Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 14.01 | 14.29 | 14.00 | 14.21 | 979,661 | +0.22(+1.58%) |
Jun 27, 2019 | 13.90 | 13.99 | 13.90 | 13.99 | 350,212 | +0.13(+0.97%) |
Jun 26, 2019 | 14.07 | 14.10 | 13.83 | 13.85 | 165,640 | -0.25(-1.76%) |
Jun 25, 2019 | 14.36 | 14.46 | 14.10 | 14.10 | 106,233 | -0.26(-1.82%) |
Jun 24, 2019 | 14.47 | 14.47 | 14.24 | 14.36 | 145,915 | -0.02(-0.14%) |
Jun 21, 2019 | 14.49 | 14.50 | 14.32 | 14.38 | 229,384 | -0.13(-0.92%) |
Jun 20, 2019 | 14.50 | 14.55 | 14.48 | 14.52 | 118,909 | +0.01(+0.09%) |
Jun 19, 2019 | 14.46 | 14.54 | 14.30 | 14.50 | 117,660 | +0.10(+0.70%) |
Jun 18, 2019 | 14.36 | 14.46 | 14.33 | 14.40 | 156,033 | +0.07(+0.49%) |
Jun 17, 2019 | 14.26 | 14.41 | 14.21 | 14.33 | 164,079 | +0.15(+1.08%) |
Jun 14, 2019 | 14.21 | 14.29 | 14.15 | 14.18 | 111,456 | +0.01(+0.09%) |
Jun 13, 2019 | 14.07 | 14.22 | 14.03 | 14.17 | 166,953 | +0.12(+0.85%) |
Jun 12, 2019 | 13.99 | 14.09 | 13.95 | 14.05 | 153,911 | +0.08(+0.57%) |
Jun 11, 2019 | 13.96 | 13.99 | 13.83 | 13.97 | 182,324 | +0.00(+0.00%) |
Jun 10, 2019 | 13.94 | 14.03 | 13.92 | 13.97 | 151,053 | +0.03(+0.19%) |
Jun 07, 2019 | 13.98 | 14.06 | 13.89 | 13.94 | 196,024 | +0.01(+0.05%) |
Jun 06, 2019 | 13.99 | 13.99 | 13.77 | 13.93 | 178,020 | +0.01(+0.05%) |
Jun 05, 2019 | 14.01 | 14.09 | 13.88 | 13.93 | 256,121 | -0.03(-0.19%) |
Jun 04, 2019 | 14.05 | 14.10 | 13.85 | 13.95 | 159,960 | -0.07(-0.52%) |
Jun 03, 2019 | 14.01 | 14.07 | 13.89 | 14.03 | 213,503 | +0.00(+0.00%) |
May 31, 2019 | 13.87 | 14.08 | 13.76 | 14.03 | 181,905 | +0.00(+0.00%) |
May 30, 2019 | 14.27 | 14.30 | 14.02 | 14.03 | 148,322 | -0.16(-1.13%) |
May 29, 2019 | 14.35 | 14.35 | 14.13 | 14.19 | 162,810 | -0.16(-1.11%) |
May 28, 2019 | 14.37 | 14.40 | 14.25 | 14.35 | 556,692 | +0.07(+0.51%) |
May 24, 2019 | 14.32 | 14.36 | 14.20 | 14.27 | 157,571 | -0.01(-0.09%) |
May 23, 2019 | 14.27 | 14.29 | 14.19 | 14.29 | 114,100 | -0.01(-0.05%) |
May 22, 2019 | 14.32 | 14.37 | 14.21 | 14.29 | 147,105 | -0.03(-0.19%) |
May 21, 2019 | 14.27 | 14.47 | 14.27 | 14.32 | 256,704 | +0.06(+0.44%) |
May 20, 2019 | 14.28 | 14.34 | 14.20 | 14.26 | 265,826 | -0.06(-0.42%) |
May 17, 2019 | 14.30 | 14.37 | 14.23 | 14.32 | 191,427 | -0.05(-0.37%) |
May 16, 2019 | 14.40 | 14.48 | 14.32 | 14.37 | 135,063 | -0.03(-0.23%) |
May 15, 2019 | 14.28 | 14.40 | 14.24 | 14.40 | 139,526 | +0.07(+0.51%) |
May 14, 2019 | 14.30 | 14.38 | 14.26 | 14.33 | 149,229 | +0.08(+0.56%) |
May 13, 2019 | 14.30 | 14.38 | 14.19 | 14.25 | 172,913 | -0.13(-0.88%) |
May 10, 2019 | 14.34 | 14.39 | 14.24 | 14.38 | 119,510 | +0.03(+0.18%) |
May 09, 2019 | 14.23 | 14.42 | 14.17 | 14.35 | 219,317 | +0.12(+0.84%) |
May 08, 2019 | 14.20 | 14.32 | 14.18 | 14.23 | 171,875 | -0.02(-0.14%) |
May 07, 2019 | 14.30 | 14.41 | 14.12 | 14.25 | 149,208 | -0.09(-0.65%) |
May 06, 2019 | 14.25 | 14.40 | 14.25 | 14.34 | 153,734 | -0.03(-0.23%) |
May 03, 2019 | 14.28 | 14.45 | 14.28 | 14.38 | 183,118 | +0.17(+1.16%) |
May 02, 2019 | 14.73 | 14.77 | 14.12 | 14.21 | 369,800 | -0.56(-3.81%) |
May 01, 2019 | 14.51 | 15.11 | 14.42 | 14.77 | 437,986 | +0.38(+2.62%) |
Apr 30, 2019 | 14.17 | 14.44 | 14.10 | 14.40 | 357,198 | +0.29(+2.06%) |
Apr 29, 2019 | 14.10 | 14.16 | 13.98 | 14.10 | 158,421 | +0.01(+0.05%) |
Apr 26, 2019 | 13.97 | 14.12 | 13.97 | 14.10 | 148,367 | +0.15(+1.09%) |
Apr 25, 2019 | 13.91 | 13.98 | 13.76 | 13.95 | 190,696 | +0.02(+0.14%) |
Apr 24, 2019 | 13.83 | 13.97 | 13.82 | 13.93 | 192,260 | +0.15(+1.11%) |
Apr 23, 2019 | 13.67 | 13.83 | 13.65 | 13.77 | 212,140 | +0.13(+0.97%) |
Apr 22, 2019 | 13.61 | 13.66 | 13.46 | 13.64 | 213,119 | +0.05(+0.34%) |
Apr 18, 2019 | 13.56 | 13.63 | 13.55 | 13.59 | 120,265 | +0.04(+0.27%) |
Apr 17, 2019 | 13.71 | 13.71 | 13.53 | 13.56 | 170,881 | -0.07(-0.48%) |
Apr 16, 2019 | 13.78 | 13.81 | 13.60 | 13.62 | 146,968 | -0.14(-1.05%) |
Apr 15, 2019 | 13.81 | 13.84 | 13.73 | 13.77 | 107,145 | -0.03(-0.19%) |
Apr 12, 2019 | 13.83 | 13.87 | 13.74 | 13.80 | 100,326 | -0.05(-0.38%) |
Apr 11, 2019 | 13.85 | 13.91 | 13.80 | 13.85 | 124,368 | +0.02(+0.14%) |
Apr 10, 2019 | 13.80 | 13.91 | 13.76 | 13.83 | 160,844 | +0.08(+0.57%) |
Apr 09, 2019 | 13.85 | 13.96 | 13.74 | 13.75 | 138,176 | -0.10(-0.71%) |
Apr 08, 2019 | 13.98 | 13.98 | 13.84 | 13.85 | 119,712 | -0.11(-0.75%) |
Apr 05, 2019 | 13.84 | 13.97 | 13.76 | 13.95 | 113,247 | +0.14(+1.05%) |
Apr 04, 2019 | 13.85 | 13.85 | 13.68 | 13.81 | 135,548 | -0.03(-0.19%) |
Apr 03, 2019 | 13.81 | 13.92 | 13.68 | 13.83 | 134,706 | +0.03(+0.24%) |
Apr 02, 2019 | 13.74 | 13.80 | 13.61 | 13.80 | 131,266 | +0.06(+0.43%) |
Apr 01, 2019 | 13.77 | 13.81 | 13.60 | 13.74 | 177,388 | +0.08(+0.58%) |
Mar 29, 2019 | 13.76 | 13.78 | 13.55 | 13.66 | 205,972 | -0.11(-0.81%) |
Mar 28, 2019 | 13.62 | 13.78 | 13.62 | 13.78 | 149,893 | +0.16(+1.21%) |
Mar 27, 2019 | 13.68 | 13.68 | 13.54 | 13.61 | 145,062 | -0.04(-0.29%) |
Mar 26, 2019 | 13.55 | 13.80 | 13.55 | 13.65 | 115,829 | +0.12(+0.92%) |
Mar 25, 2019 | 13.47 | 13.59 | 13.37 | 13.53 | 109,268 | +0.05(+0.39%) |
Mar 22, 2019 | 13.85 | 13.91 | 13.47 | 13.47 | 211,901 | -0.38(-2.71%) |
Mar 21, 2019 | 13.69 | 14.01 | 13.66 | 13.85 | 164,285 | +0.15(+1.10%) |
Mar 20, 2019 | 13.66 | 13.83 | 13.50 | 13.70 | 134,058 | +0.03(+0.19%) |
Mar 19, 2019 | 13.76 | 13.80 | 13.63 | 13.67 | 170,717 | -0.02(-0.12%) |
Mar 18, 2019 | 13.69 | 13.79 | 13.56 | 13.69 | 350,326 | +0.01(+0.10%) |
Mar 15, 2019 | 13.65 | 13.73 | 13.56 | 13.67 | 362,885 | +0.03(+0.19%) |
Mar 14, 2019 | 13.53 | 13.70 | 13.50 | 13.65 | 493,910 | +0.07(+0.53%) |
Mar 13, 2019 | 13.54 | 13.64 | 13.50 | 13.58 | 180,432 | +0.05(+0.39%) |
Mar 12, 2019 | 13.60 | 13.65 | 13.50 | 13.52 | 124,026 | -0.04(-0.29%) |
Mar 11, 2019 | 13.26 | 13.56 | 13.26 | 13.56 | 332,863 | +0.33(+2.52%) |
Mar 08, 2019 | 13.20 | 13.30 | 13.17 | 13.23 | 238,712 | +0.03(+0.25%) |
Mar 07, 2019 | 13.18 | 13.33 | 13.16 | 13.20 | 406,611 | -0.03(-0.25%) |
Mar 06, 2019 | 13.44 | 13.44 | 13.18 | 13.23 | 168,071 | -0.16(-1.22%) |
Mar 05, 2019 | 13.36 | 13.51 | 13.36 | 13.39 | 163,907 | +0.04(+0.29%) |
Mar 04, 2019 | 13.41 | 13.43 | 13.26 | 13.35 | 367,118 | -0.01(-0.05%) |
Mar 01, 2019 | 13.52 | 13.52 | 13.31 | 13.36 | 169,591 | -0.14(-1.02%) |
Feb 28, 2019 | 13.43 | 13.61 | 13.37 | 13.50 | 377,546 | +0.07(+0.49%) |
Feb 27, 2019 | 13.57 | 13.63 | 13.37 | 13.43 | 246,323 | -0.21(-1.53%) |
Feb 26, 2019 | 13.79 | 13.82 | 13.58 | 13.64 | 267,962 | -0.10(-0.71%) |
Feb 25, 2019 | 13.83 | 14.01 | 13.71 | 13.74 | 192,334 | -0.10(-0.71%) |
Feb 22, 2019 | 13.77 | 14.03 | 13.69 | 13.84 | 350,193 | +0.09(+0.67%) |
Feb 21, 2019 | 14.01 | 14.03 | 13.68 | 13.75 | 312,184 | -0.25(-1.78%) |
Feb 20, 2019 | 13.65 | 14.01 | 13.52 | 13.99 | 749,405 | +0.34(+2.49%) |
Feb 19, 2019 | 13.60 | 13.86 | 13.54 | 13.65 | 402,882 | +0.08(+0.55%) |
Feb 15, 2019 | 13.49 | 13.71 | 13.40 | 13.58 | 396,146 | +0.12(+0.92%) |
Feb 14, 2019 | 13.33 | 13.65 | 13.13 | 13.46 | 350,282 | +0.20(+1.52%) |
Feb 13, 2019 | 13.16 | 13.28 | 13.02 | 13.25 | 104,756 | +0.09(+0.69%) |
Feb 12, 2019 | 13.32 | 13.32 | 13.10 | 13.16 | 90,701 | -0.12(-0.88%) |
Feb 11, 2019 | 13.22 | 13.30 | 13.18 | 13.28 | 292,914 | +0.05(+0.34%) |
Feb 08, 2019 | 13.12 | 13.25 | 13.10 | 13.23 | 95,690 | +0.07(+0.54%) |
Feb 07, 2019 | 13.12 | 13.20 | 13.01 | 13.16 | 131,685 | -0.01(-0.05%) |
Feb 06, 2019 | 13.14 | 13.17 | 13.04 | 13.17 | 89,793 | +0.03(+0.20%) |
Feb 05, 2019 | 13.14 | 13.16 | 13.04 | 13.14 | 135,202 | +0.01(+0.05%) |
Feb 04, 2019 | 12.95 | 13.16 | 12.88 | 13.14 | 133,775 | +0.16(+1.25%) |
Feb 01, 2019 | 12.99 | 13.00 | 12.83 | 12.97 | 126,613 | +0.01(+0.05%) |
Jan 31, 2019 | 12.91 | 12.97 | 12.77 | 12.97 | 366,925 | +0.10(+0.81%) |
Jan 30, 2019 | 12.84 | 12.93 | 12.79 | 12.86 | 172,615 | +0.05(+0.41%) |
Jan 29, 2019 | 12.79 | 12.83 | 12.73 | 12.81 | 122,042 | +0.06(+0.46%) |
Jan 28, 2019 | 12.71 | 12.80 | 12.62 | 12.75 | 162,730 | -0.01(-0.10%) |
Jan 25, 2019 | 12.66 | 12.88 | 12.66 | 12.77 | 159,535 | +0.13(+1.03%) |
Jan 24, 2019 | 12.50 | 12.65 | 12.43 | 12.64 | 166,387 | +0.15(+1.20%) |
Jan 23, 2019 | 12.55 | 12.57 | 12.36 | 12.49 | 158,043 | +0.01(+0.05%) |
Jan 22, 2019 | 12.60 | 12.60 | 12.37 | 12.48 | 195,594 | -0.13(-1.03%) |
Jan 18, 2019 | 12.63 | 12.68 | 12.53 | 12.61 | 120,766 | -0.01(-0.10%) |
Jan 17, 2019 | 12.62 | 12.69 | 12.52 | 12.62 | 169,344 | +0.00(+0.03%) |
Jan 16, 2019 | 12.55 | 12.66 | 12.50 | 12.62 | 184,515 | +0.08(+0.62%) |
Jan 15, 2019 | 12.52 | 12.57 | 12.44 | 12.54 | 172,758 | +0.04(+0.31%) |
Jan 14, 2019 | 12.56 | 12.61 | 12.45 | 12.50 | 159,358 | -0.09(-0.72%) |
Jan 11, 2019 | 12.66 | 12.72 | 12.50 | 12.59 | 151,117 | -0.06(-0.46%) |
Jan 10, 2019 | 12.57 | 12.78 | 12.43 | 12.65 | 145,779 | +0.07(+0.57%) |
Jan 09, 2019 | 12.71 | 12.72 | 12.42 | 12.58 | 128,553 | -0.05(-0.41%) |
Jan 08, 2019 | 12.29 | 12.68 | 12.29 | 12.63 | 272,024 | +0.41(+3.33%) |
Jan 07, 2019 | 11.94 | 12.30 | 11.85 | 12.23 | 215,344 | +0.33(+2.77%) |
Jan 04, 2019 | 11.81 | 12.10 | 11.66 | 11.90 | 163,040 | +0.11(+0.93%) |
Jan 03, 2019 | 11.53 | 11.86 | 11.51 | 11.79 | 180,259 | +0.19(+1.61%) |
Jan 02, 2019 | 11.43 | 11.60 | 11.26 | 11.60 | 211,456 | +0.03(+0.22%) |
Dec 31, 2018 | 11.66 | 11.79 | 11.36 | 11.57 | 252,688 | -0.01(-0.06%) |
Dec 28, 2018 | 11.57 | 11.79 | 11.46 | 11.58 | 230,702 | +0.08(+0.73%) |
Dec 27, 2018 | 11.38 | 11.50 | 11.14 | 11.50 | 232,210 | +0.06(+0.51%) |
Dec 26, 2018 | 10.95 | 11.46 | 10.94 | 11.44 | 363,679 | +0.53(+4.85%) |
Dec 24, 2018 | 11.20 | 11.26 | 10.91 | 10.91 | 215,683 | -0.32(-2.82%) |
Dec 21, 2018 | 11.21 | 11.37 | 11.08 | 11.22 | 1,746,215 | +0.06(+0.58%) |
Dec 20, 2018 | 11.52 | 11.62 | 11.04 | 11.16 | 335,037 | -0.39(-3.36%) |
Dec 19, 2018 | 11.66 | 11.75 | 11.37 | 11.55 | 374,956 | -0.04(-0.31%) |
Dec 18, 2018 | 11.42 | 11.82 | 11.41 | 11.58 | 310,135 | +0.18(+1.57%) |
Dec 17, 2018 | 12.02 | 12.05 | 11.32 | 11.40 | 509,479 | -0.68(-5.63%) |
Dec 14, 2018 | 12.01 | 12.20 | 11.98 | 12.08 | 182,106 | +0.06(+0.53%) |
Dec 13, 2018 | 12.12 | 12.19 | 12.01 | 12.02 | 211,020 | -0.01(-0.05%) |
Dec 12, 2018 | 12.24 | 12.31 | 12.01 | 12.03 | 145,198 | -0.11(-0.90%) |
Dec 11, 2018 | 12.22 | 12.34 | 12.03 | 12.13 | 191,071 | -0.03(-0.21%) |
Dec 10, 2018 | 12.35 | 12.38 | 12.00 | 12.16 | 150,183 | -0.19(-1.56%) |
Dec 07, 2018 | 12.35 | 12.38 | 12.22 | 12.35 | 178,208 | +0.01(+0.05%) |
Dec 06, 2018 | 12.05 | 12.36 | 11.96 | 12.35 | 172,327 | +0.18(+1.48%) |
Dec 04, 2018 | 12.35 | 12.50 | 12.15 | 12.17 | 173,842 | -0.17(-1.35%) |
Dec 03, 2018 | 12.38 | 12.38 | 12.15 | 12.33 | 260,131 | +0.06(+0.47%) |
Nov 30, 2018 | 12.26 | 12.33 | 12.12 | 12.28 | 237,455 | +0.03(+0.21%) |
Nov 29, 2018 | 12.33 | 12.36 | 12.23 | 12.25 | 73,996 | -0.11(-0.88%) |
Nov 28, 2018 | 12.23 | 12.39 | 12.13 | 12.36 | 123,430 | +0.14(+1.15%) |
Nov 27, 2018 | 12.16 | 12.29 | 12.14 | 12.22 | 118,323 | +0.01(+0.11%) |
Nov 26, 2018 | 12.22 | 12.35 | 12.11 | 12.21 | 106,805 | +0.00(+0.00%) |
Nov 23, 2018 | 12.18 | 12.28 | 12.08 | 12.21 | 46,462 | +0.03(+0.26%) |
Nov 21, 2018 | 12.17 | 12.17 | 12.17 | 0 | -0.05(-0.42%) | |
Nov 20, 2018 | 12.26 | 12.35 | 12.20 | 12.22 | 218,315 | -0.10(-0.78%) |
Nov 19, 2018 | 12.40 | 12.48 | 12.28 | 12.32 | 101,185 | -0.04(-0.34%) |
Nov 16, 2018 | 12.37 | 12.40 | 12.24 | 12.36 | 139,348 | -0.02(-0.15%) |
Nov 15, 2018 | 12.43 | 12.43 | 12.25 | 12.38 | 130,155 | -0.04(-0.36%) |
Nov 14, 2018 | 12.47 | 12.58 | 12.41 | 12.43 | 142,647 | +0.04(+0.31%) |
Nov 13, 2018 | 12.43 | 12.49 | 12.31 | 12.39 | 115,136 | -0.03(-0.26%) |
Nov 12, 2018 | 12.39 | 12.55 | 12.36 | 12.42 | 138,995 | +0.06(+0.52%) |
Nov 09, 2018 | 12.64 | 12.72 | 12.32 | 12.36 | 119,889 | -0.31(-2.42%) |
Nov 08, 2018 | 12.41 | 12.71 | 12.41 | 12.66 | 200,500 | +0.10(+0.81%) |
Nov 07, 2018 | 12.30 | 12.57 | 12.25 | 12.56 | 206,664 | +0.30(+2.44%) |
Nov 06, 2018 | 12.24 | 12.26 | 12.16 | 12.26 | 88,472 | +0.04(+0.31%) |
Nov 05, 2018 | 12.04 | 12.28 | 12.04 | 12.22 | 166,653 | +0.22(+1.80%) |
Nov 02, 2018 | 12.08 | 12.11 | 11.90 | 12.01 | 111,102 | -0.05(-0.42%) |
Nov 01, 2018 | 12.12 | 12.26 | 11.99 | 12.06 | 179,065 | -0.04(-0.37%) |
Oct 31, 2018 | 12.11 | 12.37 | 11.99 | 12.10 | 224,475 | +0.11(+0.96%) |
Oct 30, 2018 | 11.84 | 12.09 | 11.74 | 11.99 | 164,687 | +0.13(+1.08%) |
Oct 29, 2018 | 11.76 | 11.98 | 11.71 | 11.86 | 130,124 | +0.18(+1.53%) |
Oct 26, 2018 | 11.91 | 11.95 | 11.60 | 11.68 | 126,009 | -0.24(-1.98%) |
Oct 25, 2018 | 11.89 | 12.04 | 11.83 | 11.92 | 173,153 | +0.05(+0.43%) |
Oct 24, 2018 | 11.81 | 11.99 | 11.78 | 11.87 | 177,363 | +0.06(+0.54%) |
Oct 23, 2018 | 11.69 | 11.90 | 11.55 | 11.80 | 143,428 | +0.08(+0.71%) |
Oct 22, 2018 | 11.82 | 11.92 | 11.70 | 11.72 | 109,168 | -0.05(-0.43%) |
Oct 19, 2018 | 11.73 | 11.90 | 11.71 | 11.77 | 108,434 | -0.04(-0.32%) |
Oct 18, 2018 | 11.94 | 11.99 | 11.73 | 11.81 | 116,393 | -0.06(-0.51%) |
Oct 17, 2018 | 11.96 | 12.01 | 11.79 | 11.87 | 97,386 | -0.13(-1.06%) |
Oct 16, 2018 | 11.65 | 12.05 | 11.58 | 12.00 | 165,177 | +0.39(+3.33%) |
Oct 15, 2018 | 11.52 | 11.71 | 11.51 | 11.61 | 115,694 | +0.14(+1.21%) |
Oct 12, 2018 | 11.59 | 11.78 | 11.43 | 11.47 | 181,199 | -0.06(-0.55%) |
Oct 11, 2018 | 11.84 | 11.91 | 11.51 | 11.53 | 256,528 | -0.32(-2.67%) |
Oct 10, 2018 | 12.05 | 12.13 | 11.84 | 11.85 | 144,286 | -0.20(-1.68%) |
Oct 09, 2018 | 12.05 | 12.12 | 11.95 | 12.05 | 84,966 | +0.01(+0.05%) |
Oct 08, 2018 | 11.82 | 12.05 | 11.82 | 12.05 | 106,761 | +0.22(+1.82%) |
Oct 05, 2018 | 11.88 | 11.96 | 11.79 | 11.83 | 132,226 | -0.04(-0.37%) |
Oct 04, 2018 | 11.96 | 12.25 | 11.83 | 11.88 | 118,789 | -0.11(-0.90%) |
Oct 03, 2018 | 12.00 | 12.04 | 11.91 | 11.98 | 104,751 | +0.01(+0.05%) |
Oct 02, 2018 | 11.98 | 12.04 | 11.94 | 11.98 | 71,099 | +0.03(+0.21%) |
Oct 01, 2018 | 12.15 | 12.15 | 11.93 | 11.95 | 127,817 | -0.17(-1.41%) |
Sep 28, 2018 | 11.98 | 12.12 | 11.98 | 12.12 | 222,747 | +0.15(+1.22%) |
Sep 27, 2018 | 11.90 | 12.05 | 11.89 | 11.98 | 85,356 | +0.09(+0.75%) |
Sep 26, 2018 | 12.00 | 12.07 | 11.88 | 11.89 | 113,114 | -0.11(-0.95%) |
Sep 25, 2018 | 11.86 | 12.06 | 11.86 | 12.00 | 119,353 | +0.10(+0.85%) |
Sep 24, 2018 | 12.03 | 12.03 | 11.82 | 11.90 | 141,996 | -0.12(-1.00%) |
Sep 21, 2018 | 12.03 | 12.04 | 11.88 | 12.02 | 401,104 | -0.02(-0.16%) |
Sep 20, 2018 | 11.90 | 12.05 | 11.81 | 12.04 | 99,944 | +0.19(+1.60%) |
Sep 19, 2018 | 12.17 | 12.20 | 11.84 | 11.85 | 143,305 | -0.30(-2.50%) |
Sep 18, 2018 | 12.23 | 12.25 | 12.15 | 12.15 | 118,086 | -0.12(-1.01%) |
Sep 17, 2018 | 12.20 | 12.30 | 12.14 | 12.28 | 147,528 | +0.08(+0.62%) |
Sep 14, 2018 | 12.28 | 12.30 | 12.08 | 12.20 | 189,840 | -0.10(-0.82%) |
Sep 13, 2018 | 12.26 | 12.33 | 12.23 | 12.30 | 116,926 | +0.06(+0.46%) |
Sep 12, 2018 | 12.23 | 12.26 | 12.08 | 12.25 | 153,258 | +0.04(+0.36%) |
Sep 11, 2018 | 12.14 | 12.22 | 12.07 | 12.20 | 117,166 | +0.04(+0.36%) |
Sep 10, 2018 | 12.23 | 12.29 | 12.09 | 12.16 | 129,008 | -0.05(-0.41%) |
Sep 07, 2018 | 12.34 | 12.34 | 12.16 | 12.21 | 130,217 | -0.16(-1.32%) |
Sep 06, 2018 | 12.37 | 12.44 | 12.32 | 12.37 | 98,335 | +0.01(+0.05%) |
Sep 05, 2018 | 12.26 | 12.44 | 12.26 | 12.37 | 110,269 | +0.08(+0.67%) |
Sep 04, 2018 | 12.52 | 12.52 | 12.25 | 12.28 | 186,851 | -0.24(-1.91%) |
Aug 31, 2018 | 12.52 | 12.52 | 12.52 | 0 | +0.04(+0.35%) | |
Aug 30, 2018 | 12.53 | 12.55 | 12.42 | 12.48 | 112,191 | -0.06(-0.45%) |
Aug 29, 2018 | 12.49 | 12.57 | 12.43 | 12.54 | 115,575 | +0.03(+0.20%) |
Aug 28, 2018 | 12.50 | 12.53 | 12.44 | 12.51 | 99,922 | +0.01(+0.10%) |
Aug 27, 2018 | 12.52 | 12.55 | 12.36 | 12.50 | 138,562 | +0.00(+0.00%) |
Aug 24, 2018 | 12.61 | 12.61 | 12.46 | 12.50 | 117,815 | -0.09(-0.70%) |
Aug 23, 2018 | 12.62 | 12.64 | 12.50 | 12.59 | 117,605 | -0.03(-0.20%) |
Aug 22, 2018 | 12.65 | 12.69 | 12.55 | 12.61 | 87,116 | -0.05(-0.40%) |
Aug 21, 2018 | 12.65 | 12.70 | 12.62 | 12.66 | 98,607 | +0.01(+0.10%) |
Aug 20, 2018 | 12.70 | 12.76 | 12.63 | 12.65 | 170,567 | -0.01(-0.07%) |
Aug 17, 2018 | 12.54 | 12.68 | 12.50 | 12.66 | 220,616 | +0.09(+0.70%) |
Aug 16, 2018 | 12.49 | 12.60 | 12.43 | 12.57 | 137,887 | +0.10(+0.80%) |
Aug 15, 2018 | 12.43 | 12.47 | 12.34 | 12.47 | 147,123 | +0.03(+0.25%) |
Aug 14, 2018 | 12.43 | 12.50 | 12.41 | 12.44 | 126,823 | +0.02(+0.15%) |
Aug 13, 2018 | 12.35 | 12.44 | 12.29 | 12.42 | 140,148 | +0.07(+0.56%) |
Aug 10, 2018 | 12.35 | 12.43 | 12.33 | 12.35 | 109,428 | -0.05(-0.40%) |
Aug 09, 2018 | 12.35 | 12.43 | 12.32 | 12.40 | 130,902 | +0.08(+0.61%) |
Aug 08, 2018 | 12.46 | 12.47 | 12.29 | 12.33 | 144,786 | -0.14(-1.10%) |
Aug 07, 2018 | 12.48 | 12.48 | 12.33 | 12.46 | 90,441 | +0.01(+0.10%) |
Aug 06, 2018 | 12.35 | 12.46 | 12.31 | 12.45 | 77,127 | +0.14(+1.12%) |
Aug 03, 2018 | 12.20 | 12.38 | 12.15 | 12.31 | 124,306 | +0.09(+0.72%) |
Aug 02, 2018 | 12.25 | 12.28 | 12.12 | 12.23 | 136,879 | -0.06(-0.46%) |
Aug 01, 2018 | 12.33 | 12.33 | 12.07 | 12.28 | 215,637 | -0.12(-0.96%) |
Jul 31, 2018 | 12.55 | 12.73 | 12.18 | 12.40 | 269,523 | +0.24(+1.95%) |
Jul 30, 2018 | 12.17 | 12.26 | 12.08 | 12.16 | 109,381 | -0.01(-0.10%) |
Jul 27, 2018 | 12.44 | 12.46 | 12.12 | 12.18 | 135,505 | -0.21(-1.72%) |
Jul 26, 2018 | 12.37 | 12.46 | 12.28 | 12.39 | 97,700 | +0.11(+0.86%) |
Jul 25, 2018 | 12.43 | 12.44 | 12.16 | 12.28 | 127,859 | -0.06(-0.46%) |
Jul 24, 2018 | 12.41 | 12.43 | 12.30 | 12.34 | 156,480 | -0.06(-0.50%) |
Jul 23, 2018 | 12.38 | 12.43 | 12.24 | 12.40 | 104,406 | +0.04(+0.30%) |
Jul 20, 2018 | 12.46 | 12.48 | 12.34 | 12.36 | 110,794 | -0.11(-0.85%) |
Jul 19, 2018 | 12.32 | 12.55 | 12.31 | 12.47 | 121,206 | +0.15(+1.24%) |
Jul 18, 2018 | 12.43 | 12.46 | 12.17 | 12.32 | 148,552 | -0.09(-0.75%) |
Jul 17, 2018 | 12.61 | 12.68 | 12.39 | 12.41 | 194,992 | -0.19(-1.53%) |
Jul 16, 2018 | 12.62 | 12.65 | 12.47 | 12.60 | 148,596 | -0.01(-0.10%) |
Jul 13, 2018 | 12.58 | 12.71 | 12.54 | 12.62 | 172,043 | +0.07(+0.54%) |
Jul 12, 2018 | 12.45 | 12.55 | 12.35 | 12.55 | 163,604 | +0.19(+1.51%) |
Jul 11, 2018 | 12.30 | 12.47 | 12.30 | 12.36 | 176,113 | +0.06(+0.45%) |
Jul 10, 2018 | 12.38 | 12.39 | 12.28 | 12.30 | 176,268 | +0.00(+0.00%) |
Jul 09, 2018 | 12.37 | 12.38 | 12.19 | 12.30 | 113,413 | -0.06(-0.45%) |
Jul 06, 2018 | 12.34 | 12.42 | 12.27 | 12.36 | 141,476 | +0.01(+0.05%) |
Jul 05, 2018 | 12.14 | 12.36 | 12.08 | 12.35 | 163,285 | +0.24(+2.00%) |
Jul 03, 2018 | 12.11 | 12.11 | 12.11 | 0 | +0.17(+1.46%) |