Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 14.10 | 14.39 | 14.09 | 14.30 | 973,165 | +0.22(+1.58%) |
Jun 27, 2019 | 13.99 | 14.09 | 13.99 | 14.08 | 347,890 | +0.13(+0.97%) |
Jun 26, 2019 | 14.16 | 14.19 | 13.92 | 13.95 | 164,542 | -0.25(-1.76%) |
Jun 25, 2019 | 14.46 | 14.55 | 14.20 | 14.20 | 105,529 | -0.26(-1.82%) |
Jun 24, 2019 | 14.57 | 14.57 | 14.33 | 14.46 | 144,948 | -0.02(-0.14%) |
Jun 21, 2019 | 14.59 | 14.60 | 14.41 | 14.48 | 227,863 | -0.13(-0.92%) |
Jun 20, 2019 | 14.60 | 14.65 | 14.57 | 14.61 | 118,120 | +0.01(+0.09%) |
Jun 19, 2019 | 14.56 | 14.63 | 14.39 | 14.60 | 116,880 | +0.10(+0.70%) |
Jun 18, 2019 | 14.45 | 14.56 | 14.43 | 14.50 | 154,998 | +0.07(+0.49%) |
Jun 17, 2019 | 14.36 | 14.51 | 14.30 | 14.43 | 162,991 | +0.15(+1.08%) |
Jun 14, 2019 | 14.30 | 14.39 | 14.25 | 14.27 | 110,717 | +0.01(+0.09%) |
Jun 13, 2019 | 14.17 | 14.31 | 14.12 | 14.26 | 165,846 | +0.12(+0.85%) |
Jun 12, 2019 | 14.09 | 14.19 | 14.04 | 14.14 | 152,891 | +0.08(+0.57%) |
Jun 11, 2019 | 14.05 | 14.09 | 13.93 | 14.06 | 181,115 | +0.00(+0.00%) |
Jun 10, 2019 | 14.03 | 14.12 | 14.01 | 14.06 | 150,051 | +0.03(+0.19%) |
Jun 07, 2019 | 14.07 | 14.15 | 13.98 | 14.03 | 194,725 | +0.01(+0.05%) |
Jun 06, 2019 | 14.09 | 14.09 | 13.87 | 14.03 | 176,840 | +0.01(+0.05%) |
Jun 05, 2019 | 14.10 | 14.19 | 13.97 | 14.02 | 254,422 | -0.03(-0.19%) |
Jun 04, 2019 | 14.14 | 14.19 | 13.94 | 14.05 | 158,900 | -0.07(-0.52%) |
Jun 03, 2019 | 14.10 | 14.16 | 13.99 | 14.12 | 212,087 | +0.00(+0.00%) |
May 31, 2019 | 13.97 | 14.17 | 13.85 | 14.12 | 180,698 | +0.00(+0.00%) |
May 30, 2019 | 14.36 | 14.40 | 14.11 | 14.12 | 147,339 | -0.16(-1.13%) |
May 29, 2019 | 14.44 | 14.44 | 14.22 | 14.28 | 161,730 | -0.16(-1.11%) |
May 28, 2019 | 14.47 | 14.49 | 14.35 | 14.44 | 553,001 | +0.07(+0.51%) |
May 24, 2019 | 14.42 | 14.46 | 14.29 | 14.37 | 156,526 | -0.01(-0.09%) |
May 23, 2019 | 14.37 | 14.38 | 14.29 | 14.38 | 113,343 | -0.01(-0.05%) |
May 22, 2019 | 14.42 | 14.46 | 14.31 | 14.39 | 146,130 | -0.03(-0.19%) |
May 21, 2019 | 14.37 | 14.56 | 14.37 | 14.42 | 255,001 | +0.06(+0.44%) |
May 20, 2019 | 14.38 | 14.43 | 14.30 | 14.35 | 264,063 | -0.06(-0.42%) |
May 17, 2019 | 14.39 | 14.47 | 14.33 | 14.41 | 190,158 | -0.05(-0.37%) |
May 16, 2019 | 14.49 | 14.57 | 14.42 | 14.47 | 134,167 | -0.03(-0.23%) |
May 15, 2019 | 14.38 | 14.50 | 14.33 | 14.50 | 138,601 | +0.07(+0.51%) |
May 14, 2019 | 14.40 | 14.47 | 14.36 | 14.43 | 148,239 | +0.08(+0.56%) |
May 13, 2019 | 14.39 | 14.47 | 14.29 | 14.35 | 171,767 | -0.13(-0.87%) |
May 10, 2019 | 14.43 | 14.49 | 14.34 | 14.47 | 118,717 | +0.03(+0.18%) |
May 09, 2019 | 14.33 | 14.52 | 14.27 | 14.45 | 217,862 | +0.12(+0.84%) |
May 08, 2019 | 14.30 | 14.41 | 14.27 | 14.33 | 170,735 | -0.02(-0.14%) |
May 07, 2019 | 14.40 | 14.51 | 14.22 | 14.35 | 148,218 | -0.09(-0.65%) |
May 06, 2019 | 14.35 | 14.49 | 14.35 | 14.44 | 152,715 | -0.03(-0.23%) |
May 03, 2019 | 14.37 | 14.54 | 14.37 | 14.47 | 181,903 | +0.17(+1.16%) |
May 02, 2019 | 14.83 | 14.87 | 14.21 | 14.31 | 367,348 | -0.57(-3.81%) |
May 01, 2019 | 14.61 | 15.21 | 14.51 | 14.87 | 435,081 | +0.38(+2.62%) |
Apr 30, 2019 | 14.27 | 14.54 | 14.19 | 14.49 | 354,829 | +0.29(+2.06%) |
Apr 29, 2019 | 14.19 | 14.25 | 14.07 | 14.20 | 157,370 | +0.01(+0.05%) |
Apr 26, 2019 | 14.07 | 14.22 | 14.07 | 14.19 | 147,384 | +0.15(+1.09%) |
Apr 25, 2019 | 14.01 | 14.07 | 13.85 | 14.04 | 189,432 | +0.02(+0.14%) |
Apr 24, 2019 | 13.92 | 14.07 | 13.91 | 14.02 | 190,985 | +0.15(+1.11%) |
Apr 23, 2019 | 13.76 | 13.92 | 13.74 | 13.87 | 210,733 | +0.13(+0.97%) |
Apr 22, 2019 | 13.70 | 13.75 | 13.55 | 13.73 | 211,706 | +0.05(+0.34%) |
Apr 18, 2019 | 13.65 | 13.73 | 13.64 | 13.69 | 119,468 | +0.04(+0.27%) |
Apr 17, 2019 | 13.80 | 13.80 | 13.62 | 13.65 | 169,748 | -0.07(-0.48%) |
Apr 16, 2019 | 13.87 | 13.90 | 13.70 | 13.72 | 145,994 | -0.15(-1.05%) |
Apr 15, 2019 | 13.91 | 13.94 | 13.82 | 13.86 | 106,434 | -0.03(-0.19%) |
Apr 12, 2019 | 13.93 | 13.97 | 13.83 | 13.89 | 99,660 | -0.05(-0.38%) |
Apr 11, 2019 | 13.94 | 14.01 | 13.89 | 13.94 | 123,543 | +0.02(+0.14%) |
Apr 10, 2019 | 13.89 | 14.01 | 13.85 | 13.92 | 159,777 | +0.08(+0.57%) |
Apr 09, 2019 | 13.95 | 14.05 | 13.83 | 13.84 | 137,260 | -0.10(-0.71%) |
Apr 08, 2019 | 14.07 | 14.07 | 13.93 | 13.94 | 118,918 | -0.11(-0.75%) |
Apr 05, 2019 | 13.93 | 14.07 | 13.85 | 14.05 | 112,496 | +0.15(+1.05%) |
Apr 04, 2019 | 13.94 | 13.95 | 13.77 | 13.90 | 134,649 | -0.03(-0.19%) |
Apr 03, 2019 | 13.91 | 14.01 | 13.77 | 13.93 | 133,812 | +0.03(+0.24%) |
Apr 02, 2019 | 13.83 | 13.89 | 13.70 | 13.89 | 130,395 | +0.06(+0.43%) |
Apr 01, 2019 | 13.86 | 13.91 | 13.69 | 13.83 | 176,212 | +0.08(+0.58%) |
Mar 29, 2019 | 13.85 | 13.87 | 13.64 | 13.75 | 204,606 | -0.11(-0.81%) |
Mar 28, 2019 | 13.71 | 13.87 | 13.71 | 13.87 | 148,899 | +0.17(+1.21%) |
Mar 27, 2019 | 13.77 | 13.77 | 13.63 | 13.70 | 144,100 | -0.04(-0.29%) |
Mar 26, 2019 | 13.64 | 13.89 | 13.64 | 13.74 | 115,061 | +0.13(+0.92%) |
Mar 25, 2019 | 13.56 | 13.68 | 13.46 | 13.62 | 108,544 | +0.05(+0.39%) |
Mar 22, 2019 | 13.94 | 14.00 | 13.56 | 13.56 | 210,496 | -0.38(-2.71%) |
Mar 21, 2019 | 13.78 | 14.10 | 13.75 | 13.94 | 163,196 | +0.15(+1.11%) |
Mar 20, 2019 | 13.75 | 13.93 | 13.59 | 13.79 | 133,169 | +0.03(+0.19%) |
Mar 19, 2019 | 13.85 | 13.89 | 13.72 | 13.76 | 169,585 | -0.02(-0.12%) |
Mar 18, 2019 | 13.78 | 13.88 | 13.65 | 13.78 | 348,003 | +0.01(+0.10%) |
Mar 15, 2019 | 13.75 | 13.82 | 13.65 | 13.76 | 360,479 | +0.03(+0.19%) |
Mar 14, 2019 | 13.62 | 13.79 | 13.59 | 13.74 | 490,634 | +0.07(+0.53%) |
Mar 13, 2019 | 13.63 | 13.73 | 13.59 | 13.67 | 179,235 | +0.05(+0.39%) |
Mar 12, 2019 | 13.69 | 13.75 | 13.59 | 13.61 | 123,204 | -0.04(-0.29%) |
Mar 11, 2019 | 13.35 | 13.65 | 13.34 | 13.65 | 330,656 | +0.34(+2.52%) |
Mar 08, 2019 | 13.29 | 13.39 | 13.26 | 13.32 | 237,129 | +0.03(+0.25%) |
Mar 07, 2019 | 13.26 | 13.42 | 13.24 | 13.28 | 403,914 | -0.03(-0.25%) |
Mar 06, 2019 | 13.53 | 13.53 | 13.27 | 13.32 | 166,956 | -0.16(-1.22%) |
Mar 05, 2019 | 13.45 | 13.60 | 13.45 | 13.48 | 162,820 | +0.04(+0.29%) |
Mar 04, 2019 | 13.49 | 13.51 | 13.34 | 13.44 | 364,684 | -0.01(-0.05%) |
Mar 01, 2019 | 13.61 | 13.61 | 13.40 | 13.45 | 168,466 | -0.14(-1.02%) |
Feb 28, 2019 | 13.51 | 13.70 | 13.46 | 13.59 | 375,042 | +0.07(+0.49%) |
Feb 27, 2019 | 13.66 | 13.73 | 13.46 | 13.52 | 244,689 | -0.21(-1.53%) |
Feb 26, 2019 | 13.88 | 13.91 | 13.67 | 13.73 | 266,185 | -0.10(-0.71%) |
Feb 25, 2019 | 13.92 | 14.10 | 13.80 | 13.83 | 191,058 | -0.10(-0.71%) |
Feb 22, 2019 | 13.86 | 14.12 | 13.78 | 13.93 | 347,870 | +0.09(+0.67%) |
Feb 21, 2019 | 14.10 | 14.12 | 13.77 | 13.84 | 310,114 | -0.25(-1.78%) |
Feb 20, 2019 | 13.75 | 14.11 | 13.61 | 14.09 | 744,436 | +0.34(+2.49%) |
Feb 19, 2019 | 13.69 | 13.95 | 13.63 | 13.75 | 400,211 | +0.08(+0.55%) |
Feb 15, 2019 | 13.58 | 13.80 | 13.49 | 13.67 | 393,519 | +0.12(+0.92%) |
Feb 14, 2019 | 13.41 | 13.74 | 13.22 | 13.55 | 347,959 | +0.20(+1.52%) |
Feb 13, 2019 | 13.24 | 13.37 | 13.11 | 13.34 | 104,061 | +0.09(+0.69%) |
Feb 12, 2019 | 13.41 | 13.41 | 13.19 | 13.25 | 90,099 | -0.12(-0.88%) |
Feb 11, 2019 | 13.31 | 13.38 | 13.26 | 13.37 | 290,972 | +0.05(+0.34%) |
Feb 08, 2019 | 13.21 | 13.34 | 13.19 | 13.32 | 95,055 | +0.07(+0.54%) |
Feb 07, 2019 | 13.21 | 13.28 | 13.10 | 13.25 | 130,812 | -0.01(-0.05%) |
Feb 06, 2019 | 13.23 | 13.26 | 13.13 | 13.26 | 89,198 | +0.03(+0.20%) |
Feb 05, 2019 | 13.23 | 13.25 | 13.13 | 13.23 | 134,305 | +0.01(+0.05%) |
Feb 04, 2019 | 13.04 | 13.24 | 12.97 | 13.22 | 132,888 | +0.16(+1.25%) |
Feb 01, 2019 | 13.07 | 13.09 | 12.92 | 13.06 | 125,773 | +0.01(+0.05%) |
Jan 31, 2019 | 13.00 | 13.06 | 12.86 | 13.05 | 364,492 | +0.10(+0.81%) |
Jan 30, 2019 | 12.92 | 13.02 | 12.87 | 12.95 | 171,470 | +0.05(+0.41%) |
Jan 29, 2019 | 12.87 | 12.92 | 12.82 | 12.90 | 121,233 | +0.06(+0.46%) |
Jan 28, 2019 | 12.79 | 12.88 | 12.70 | 12.84 | 161,651 | -0.01(-0.10%) |
Jan 25, 2019 | 12.75 | 12.96 | 12.75 | 12.85 | 158,477 | +0.13(+1.03%) |
Jan 24, 2019 | 12.58 | 12.73 | 12.52 | 12.72 | 165,284 | +0.15(+1.20%) |
Jan 23, 2019 | 12.63 | 12.66 | 12.45 | 12.57 | 156,995 | +0.01(+0.05%) |
Jan 22, 2019 | 12.69 | 12.69 | 12.46 | 12.56 | 194,297 | -0.13(-1.03%) |
Jan 18, 2019 | 12.71 | 12.77 | 12.62 | 12.69 | 119,966 | -0.01(-0.10%) |
Jan 17, 2019 | 12.70 | 12.78 | 12.60 | 12.71 | 168,221 | +0.00(+0.03%) |
Jan 16, 2019 | 12.63 | 12.74 | 12.58 | 12.70 | 183,291 | +0.08(+0.62%) |
Jan 15, 2019 | 12.61 | 12.66 | 12.52 | 12.63 | 171,613 | +0.04(+0.31%) |
Jan 14, 2019 | 12.65 | 12.69 | 12.53 | 12.59 | 158,301 | -0.09(-0.72%) |
Jan 11, 2019 | 12.74 | 12.81 | 12.59 | 12.68 | 150,115 | -0.06(-0.46%) |
Jan 10, 2019 | 12.65 | 12.86 | 12.52 | 12.74 | 144,812 | +0.07(+0.56%) |
Jan 09, 2019 | 12.80 | 12.81 | 12.50 | 12.67 | 127,701 | -0.05(-0.41%) |
Jan 08, 2019 | 12.37 | 12.76 | 12.37 | 12.72 | 270,220 | +0.41(+3.33%) |
Jan 07, 2019 | 12.02 | 12.38 | 11.93 | 12.31 | 213,916 | +0.33(+2.77%) |
Jan 04, 2019 | 11.89 | 12.18 | 11.74 | 11.98 | 161,958 | +0.11(+0.93%) |
Jan 03, 2019 | 11.61 | 11.94 | 11.59 | 11.87 | 179,063 | +0.19(+1.61%) |
Jan 02, 2019 | 11.50 | 11.68 | 11.34 | 11.68 | 210,054 | +0.03(+0.22%) |
Dec 31, 2018 | 11.74 | 11.87 | 11.44 | 11.65 | 251,013 | -0.01(-0.06%) |
Dec 28, 2018 | 11.64 | 11.87 | 11.54 | 11.66 | 229,172 | +0.08(+0.73%) |
Dec 27, 2018 | 11.46 | 11.57 | 11.22 | 11.57 | 230,670 | +0.06(+0.51%) |
Dec 26, 2018 | 11.02 | 11.54 | 11.01 | 11.51 | 361,268 | +0.53(+4.85%) |
Dec 24, 2018 | 11.27 | 11.33 | 10.98 | 10.98 | 214,253 | -0.32(-2.82%) |
Dec 21, 2018 | 11.29 | 11.44 | 11.16 | 11.30 | 1,734,636 | +0.06(+0.58%) |
Dec 20, 2018 | 11.59 | 11.70 | 11.11 | 11.23 | 332,815 | -0.39(-3.36%) |
Dec 19, 2018 | 11.74 | 11.83 | 11.45 | 11.62 | 372,469 | -0.04(-0.31%) |
Dec 18, 2018 | 11.49 | 11.90 | 11.49 | 11.66 | 308,079 | +0.18(+1.57%) |
Dec 17, 2018 | 12.10 | 12.13 | 11.40 | 11.48 | 506,101 | -0.68(-5.63%) |
Dec 14, 2018 | 12.09 | 12.28 | 12.06 | 12.16 | 180,898 | +0.06(+0.53%) |
Dec 13, 2018 | 12.20 | 12.27 | 12.09 | 12.10 | 209,621 | -0.01(-0.05%) |
Dec 12, 2018 | 12.32 | 12.40 | 12.09 | 12.11 | 144,235 | -0.11(-0.90%) |
Dec 11, 2018 | 12.30 | 12.43 | 12.11 | 12.22 | 189,804 | -0.03(-0.21%) |
Dec 10, 2018 | 12.44 | 12.46 | 12.08 | 12.24 | 149,187 | -0.19(-1.56%) |
Dec 07, 2018 | 12.44 | 12.46 | 12.30 | 12.44 | 177,026 | +0.01(+0.05%) |
Dec 06, 2018 | 12.13 | 12.44 | 12.04 | 12.43 | 171,184 | +0.18(+1.48%) |
Dec 04, 2018 | 12.43 | 12.58 | 12.23 | 12.25 | 172,690 | -0.17(-1.35%) |
Dec 03, 2018 | 12.46 | 12.46 | 12.24 | 12.42 | 258,406 | +0.06(+0.47%) |
Nov 30, 2018 | 12.34 | 12.41 | 12.20 | 12.36 | 235,880 | +0.03(+0.21%) |
Nov 29, 2018 | 12.42 | 12.44 | 12.31 | 12.33 | 73,505 | -0.11(-0.88%) |
Nov 28, 2018 | 12.31 | 12.47 | 12.22 | 12.44 | 122,611 | +0.14(+1.16%) |
Nov 27, 2018 | 12.24 | 12.37 | 12.22 | 12.30 | 117,539 | +0.01(+0.10%) |
Nov 26, 2018 | 12.31 | 12.44 | 12.19 | 12.29 | 106,096 | +0.00(+0.00%) |
Nov 23, 2018 | 12.26 | 12.36 | 12.16 | 12.29 | 46,153 | +0.03(+0.26%) |
Nov 21, 2018 | 12.25 | 12.25 | 12.25 | 0 | -0.05(-0.42%) | |
Nov 20, 2018 | 12.34 | 12.43 | 12.28 | 12.31 | 216,867 | -0.10(-0.78%) |
Nov 19, 2018 | 12.49 | 12.56 | 12.36 | 12.40 | 100,514 | -0.04(-0.34%) |
Nov 16, 2018 | 12.45 | 12.48 | 12.32 | 12.45 | 138,424 | -0.02(-0.15%) |
Nov 15, 2018 | 12.51 | 12.51 | 12.33 | 12.46 | 129,292 | -0.04(-0.36%) |
Nov 14, 2018 | 12.55 | 12.66 | 12.49 | 12.51 | 141,701 | +0.04(+0.31%) |
Nov 13, 2018 | 12.52 | 12.57 | 12.39 | 12.47 | 114,373 | -0.03(-0.26%) |
Nov 12, 2018 | 12.47 | 12.63 | 12.45 | 12.50 | 138,073 | +0.06(+0.52%) |
Nov 09, 2018 | 12.72 | 12.80 | 12.40 | 12.44 | 119,094 | -0.31(-2.42%) |
Nov 08, 2018 | 12.50 | 12.80 | 12.50 | 12.75 | 199,170 | +0.10(+0.81%) |
Nov 07, 2018 | 12.38 | 12.65 | 12.34 | 12.64 | 205,293 | +0.30(+2.44%) |
Nov 06, 2018 | 12.32 | 12.34 | 12.24 | 12.34 | 87,885 | +0.04(+0.31%) |
Nov 05, 2018 | 12.12 | 12.36 | 12.12 | 12.30 | 165,548 | +0.22(+1.80%) |
Nov 02, 2018 | 12.16 | 12.20 | 11.98 | 12.09 | 110,365 | -0.05(-0.42%) |
Nov 01, 2018 | 12.20 | 12.34 | 12.07 | 12.14 | 177,878 | -0.04(-0.37%) |
Oct 31, 2018 | 12.19 | 12.45 | 12.07 | 12.18 | 222,986 | +0.12(+0.96%) |
Oct 30, 2018 | 11.92 | 12.17 | 11.82 | 12.07 | 163,594 | +0.13(+1.07%) |
Oct 29, 2018 | 11.84 | 12.06 | 11.79 | 11.94 | 129,261 | +0.18(+1.53%) |
Oct 26, 2018 | 11.99 | 12.03 | 11.68 | 11.76 | 125,174 | -0.24(-1.98%) |
Oct 25, 2018 | 11.97 | 12.12 | 11.91 | 12.00 | 172,004 | +0.05(+0.43%) |
Oct 24, 2018 | 11.89 | 12.07 | 11.86 | 11.94 | 176,187 | +0.06(+0.54%) |
Oct 23, 2018 | 11.77 | 11.98 | 11.62 | 11.88 | 142,477 | +0.08(+0.71%) |
Oct 22, 2018 | 11.90 | 12.00 | 11.78 | 11.80 | 108,444 | -0.05(-0.43%) |
Oct 19, 2018 | 11.80 | 11.98 | 11.78 | 11.85 | 107,715 | -0.04(-0.32%) |
Oct 18, 2018 | 12.02 | 12.07 | 11.80 | 11.89 | 115,621 | -0.06(-0.51%) |
Oct 17, 2018 | 12.04 | 12.09 | 11.87 | 11.95 | 96,740 | -0.13(-1.06%) |
Oct 16, 2018 | 11.73 | 12.13 | 11.66 | 12.08 | 164,082 | +0.39(+3.33%) |
Oct 15, 2018 | 11.60 | 11.79 | 11.58 | 11.69 | 114,927 | +0.14(+1.21%) |
Oct 12, 2018 | 11.67 | 11.86 | 11.51 | 11.55 | 179,998 | -0.06(-0.55%) |
Oct 11, 2018 | 11.92 | 11.99 | 11.58 | 11.61 | 254,827 | -0.32(-2.67%) |
Oct 10, 2018 | 12.13 | 12.22 | 11.92 | 11.93 | 143,330 | -0.20(-1.68%) |
Oct 09, 2018 | 12.13 | 12.20 | 12.03 | 12.13 | 84,403 | +0.01(+0.05%) |
Oct 08, 2018 | 11.90 | 12.13 | 11.90 | 12.13 | 106,053 | +0.22(+1.82%) |
Oct 05, 2018 | 11.95 | 12.04 | 11.87 | 11.91 | 131,350 | -0.04(-0.37%) |
Oct 04, 2018 | 12.04 | 12.33 | 11.91 | 11.95 | 118,001 | -0.11(-0.90%) |
Oct 03, 2018 | 12.08 | 12.12 | 11.99 | 12.06 | 104,056 | +0.01(+0.05%) |
Oct 02, 2018 | 12.06 | 12.12 | 12.02 | 12.06 | 70,627 | +0.03(+0.21%) |
Oct 01, 2018 | 12.23 | 12.23 | 12.01 | 12.03 | 126,970 | -0.17(-1.41%) |
Sep 28, 2018 | 12.06 | 12.20 | 12.06 | 12.20 | 221,270 | +0.15(+1.22%) |
Sep 27, 2018 | 11.98 | 12.13 | 11.97 | 12.06 | 84,790 | +0.09(+0.75%) |
Sep 26, 2018 | 12.08 | 12.15 | 11.96 | 11.97 | 112,364 | -0.11(-0.95%) |
Sep 25, 2018 | 11.94 | 12.15 | 11.94 | 12.08 | 118,561 | +0.10(+0.85%) |
Sep 24, 2018 | 12.11 | 12.11 | 11.90 | 11.98 | 141,054 | -0.12(-1.00%) |
Sep 21, 2018 | 12.11 | 12.12 | 11.95 | 12.10 | 398,444 | -0.02(-0.16%) |
Sep 20, 2018 | 11.98 | 12.13 | 11.88 | 12.12 | 99,281 | +0.19(+1.60%) |
Sep 19, 2018 | 12.25 | 12.29 | 11.92 | 11.93 | 142,355 | -0.31(-2.50%) |
Sep 18, 2018 | 12.31 | 12.33 | 12.23 | 12.23 | 117,303 | -0.12(-1.00%) |
Sep 17, 2018 | 12.28 | 12.38 | 12.23 | 12.36 | 146,550 | +0.08(+0.62%) |
Sep 14, 2018 | 12.36 | 12.38 | 12.16 | 12.28 | 188,581 | -0.10(-0.82%) |
Sep 13, 2018 | 12.35 | 12.41 | 12.31 | 12.38 | 116,151 | +0.06(+0.46%) |
Sep 12, 2018 | 12.31 | 12.35 | 12.16 | 12.33 | 152,242 | +0.04(+0.36%) |
Sep 11, 2018 | 12.22 | 12.30 | 12.15 | 12.28 | 116,389 | +0.04(+0.36%) |
Sep 10, 2018 | 12.31 | 12.37 | 12.18 | 12.24 | 128,153 | -0.05(-0.41%) |
Sep 07, 2018 | 12.42 | 12.42 | 12.25 | 12.29 | 129,353 | -0.16(-1.32%) |
Sep 06, 2018 | 12.45 | 12.53 | 12.40 | 12.45 | 97,683 | +0.01(+0.05%) |
Sep 05, 2018 | 12.35 | 12.52 | 12.35 | 12.45 | 109,538 | +0.08(+0.67%) |
Sep 04, 2018 | 12.60 | 12.60 | 12.33 | 12.37 | 185,612 | -0.24(-1.91%) |
Aug 31, 2018 | 12.61 | 12.61 | 12.61 | 0 | +0.04(+0.35%) | |
Aug 30, 2018 | 12.61 | 12.64 | 12.51 | 12.56 | 111,447 | -0.06(-0.45%) |
Aug 29, 2018 | 12.57 | 12.66 | 12.51 | 12.62 | 114,808 | +0.03(+0.20%) |
Aug 28, 2018 | 12.58 | 12.61 | 12.52 | 12.59 | 99,259 | +0.01(+0.10%) |
Aug 27, 2018 | 12.60 | 12.64 | 12.44 | 12.58 | 137,644 | +0.00(+0.00%) |
Aug 24, 2018 | 12.69 | 12.69 | 12.54 | 12.58 | 117,034 | -0.09(-0.70%) |
Aug 23, 2018 | 12.71 | 12.72 | 12.58 | 12.67 | 116,825 | -0.03(-0.20%) |
Aug 22, 2018 | 12.74 | 12.78 | 12.63 | 12.69 | 86,539 | -0.05(-0.40%) |
Aug 21, 2018 | 12.73 | 12.78 | 12.71 | 12.75 | 97,953 | +0.01(+0.10%) |
Aug 20, 2018 | 12.79 | 12.85 | 12.71 | 12.73 | 169,435 | -0.01(-0.07%) |
Aug 17, 2018 | 12.62 | 12.77 | 12.58 | 12.74 | 219,153 | +0.09(+0.70%) |
Aug 16, 2018 | 12.57 | 12.68 | 12.52 | 12.65 | 136,973 | +0.10(+0.80%) |
Aug 15, 2018 | 12.52 | 12.55 | 12.42 | 12.55 | 146,147 | +0.03(+0.25%) |
Aug 14, 2018 | 12.52 | 12.58 | 12.50 | 12.52 | 125,982 | +0.02(+0.15%) |
Aug 13, 2018 | 12.43 | 12.52 | 12.37 | 12.50 | 139,218 | +0.07(+0.56%) |
Aug 10, 2018 | 12.43 | 12.51 | 12.41 | 12.43 | 108,702 | -0.05(-0.40%) |
Aug 09, 2018 | 12.43 | 12.51 | 12.40 | 12.48 | 130,034 | +0.08(+0.61%) |
Aug 08, 2018 | 12.54 | 12.55 | 12.37 | 12.41 | 143,826 | -0.14(-1.10%) |
Aug 07, 2018 | 12.57 | 12.57 | 12.41 | 12.55 | 89,841 | +0.01(+0.10%) |
Aug 06, 2018 | 12.43 | 12.54 | 12.40 | 12.53 | 76,616 | +0.14(+1.12%) |
Aug 03, 2018 | 12.28 | 12.46 | 12.23 | 12.40 | 123,482 | +0.09(+0.72%) |
Aug 02, 2018 | 12.33 | 12.36 | 12.20 | 12.31 | 135,972 | -0.06(-0.46%) |
Aug 01, 2018 | 12.41 | 12.41 | 12.15 | 12.36 | 214,207 | -0.12(-0.96%) |
Jul 31, 2018 | 12.64 | 12.82 | 12.26 | 12.48 | 267,736 | +0.24(+1.95%) |
Jul 30, 2018 | 12.25 | 12.34 | 12.16 | 12.24 | 108,656 | -0.01(-0.10%) |
Jul 27, 2018 | 12.52 | 12.54 | 12.20 | 12.26 | 134,607 | -0.21(-1.72%) |
Jul 26, 2018 | 12.45 | 12.55 | 12.36 | 12.47 | 97,052 | +0.11(+0.87%) |
Jul 25, 2018 | 12.52 | 12.52 | 12.24 | 12.36 | 127,012 | -0.06(-0.46%) |
Jul 24, 2018 | 12.50 | 12.51 | 12.38 | 12.42 | 155,443 | -0.06(-0.50%) |
Jul 23, 2018 | 12.46 | 12.52 | 12.32 | 12.48 | 103,714 | +0.04(+0.30%) |
Jul 20, 2018 | 12.55 | 12.57 | 12.42 | 12.45 | 110,059 | -0.11(-0.85%) |
Jul 19, 2018 | 12.40 | 12.63 | 12.40 | 12.55 | 120,402 | +0.15(+1.24%) |
Jul 18, 2018 | 12.51 | 12.55 | 12.26 | 12.40 | 147,567 | -0.09(-0.75%) |
Jul 17, 2018 | 12.69 | 12.76 | 12.47 | 12.49 | 193,699 | -0.19(-1.53%) |
Jul 16, 2018 | 12.70 | 12.73 | 12.55 | 12.69 | 147,610 | -0.01(-0.10%) |
Jul 13, 2018 | 12.66 | 12.80 | 12.62 | 12.70 | 170,902 | +0.07(+0.54%) |
Jul 12, 2018 | 12.53 | 12.64 | 12.44 | 12.63 | 162,519 | +0.19(+1.51%) |
Jul 11, 2018 | 12.38 | 12.55 | 12.38 | 12.44 | 174,946 | +0.06(+0.45%) |
Jul 10, 2018 | 12.46 | 12.47 | 12.36 | 12.39 | 175,099 | +0.00(+0.00%) |
Jul 09, 2018 | 12.45 | 12.46 | 12.27 | 12.39 | 112,661 | -0.06(-0.45%) |
Jul 06, 2018 | 12.42 | 12.51 | 12.36 | 12.44 | 140,538 | +0.01(+0.05%) |
Jul 05, 2018 | 12.22 | 12.44 | 12.16 | 12.44 | 162,202 | +0.24(+2.00%) |
Jul 03, 2018 | 12.19 | 12.19 | 12.19 | 0 | +0.18(+1.46%) |