Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 10.95 | 11.09 | 10.94 | 11.08 | 2,199,075 | +0.07(+0.63%) |
Jan 30, 2019 | 10.99 | 11.08 | 10.89 | 11.01 | 2,623,480 | +0.09(+0.82%) |
Jan 29, 2019 | 10.87 | 10.99 | 10.82 | 10.92 | 2,054,046 | +0.03(+0.32%) |
Jan 28, 2019 | 10.77 | 10.88 | 10.75 | 10.88 | 3,273,530 | +0.03(+0.32%) |
Jan 25, 2019 | 10.88 | 10.92 | 10.79 | 10.85 | 2,045,356 | +0.08(+0.77%) |
Jan 24, 2019 | 10.83 | 10.94 | 10.73 | 10.77 | 2,694,503 | -0.11(-1.01%) |
Jan 23, 2019 | 10.95 | 10.97 | 10.77 | 10.88 | 1,618,877 | +0.03(+0.25%) |
Jan 22, 2019 | 10.88 | 10.95 | 10.77 | 10.85 | 2,606,645 | -0.24(-2.17%) |
Jan 18, 2019 | 11.04 | 11.16 | 10.95 | 11.09 | 2,738,562 | +0.17(+1.58%) |
Jan 17, 2019 | 10.84 | 10.99 | 10.79 | 10.92 | 2,632,151 | +0.03(+0.25%) |
Jan 16, 2019 | 10.91 | 11.00 | 10.87 | 10.89 | 2,097,615 | +0.07(+0.64%) |
Jan 15, 2019 | 10.70 | 10.87 | 10.66 | 10.82 | 2,168,959 | +0.14(+1.29%) |
Jan 14, 2019 | 10.61 | 10.82 | 10.61 | 10.68 | 2,862,532 | -0.02(-0.19%) |
Jan 11, 2019 | 10.64 | 10.75 | 10.55 | 10.70 | 2,697,623 | -0.01(-0.06%) |
Jan 10, 2019 | 10.71 | 10.78 | 10.63 | 10.71 | 2,849,294 | -0.05(-0.45%) |
Jan 09, 2019 | 10.55 | 10.77 | 10.55 | 10.76 | 3,717,823 | +0.28(+2.70%) |
Jan 08, 2019 | 10.33 | 10.52 | 10.31 | 10.48 | 3,606,266 | +0.19(+1.88%) |
Jan 07, 2019 | 10.30 | 10.34 | 10.14 | 10.28 | 2,863,297 | +0.07(+0.67%) |
Jan 04, 2019 | 10.02 | 10.27 | 10.01 | 10.22 | 3,345,390 | +0.38(+3.85%) |
Jan 03, 2019 | 9.830 | 9.960 | 9.740 | 9.836 | 2,791,747 | -0.03(-0.28%) |
Jan 02, 2019 | 9.644 | 9.967 | 9.571 | 9.864 | 2,656,082 | +0.09(+0.92%) |
Dec 31, 2018 | 9.650 | 9.850 | 9.650 | 9.774 | 4,338,815 | +0.14(+1.50%) |
Dec 28, 2018 | 9.712 | 9.795 | 9.609 | 9.630 | 3,610,913 | -0.05(-0.50%) |
Dec 27, 2018 | 9.547 | 9.678 | 9.365 | 9.678 | 5,566,191 | +0.04(+0.43%) |
Dec 26, 2018 | 9.347 | 9.637 | 9.182 | 9.637 | 2,222,570 | +0.28(+2.94%) |
Dec 24, 2018 | 9.354 | 9.561 | 9.292 | 9.361 | 2,067,713 | -0.06(-0.59%) |
Dec 21, 2018 | 9.864 | 9.864 | 9.354 | 9.416 | 5,900,017 | -0.50(-5.07%) |
Dec 20, 2018 | 9.933 | 10.06 | 9.850 | 9.919 | 3,393,190 | -0.05(-0.48%) |
Dec 19, 2018 | 10.04 | 10.29 | 9.919 | 9.967 | 4,236,773 | -0.03(-0.34%) |
Dec 18, 2018 | 9.933 | 10.17 | 9.892 | 10.00 | 3,975,416 | +0.12(+1.26%) |
Dec 17, 2018 | 10.13 | 10.23 | 9.809 | 9.878 | 4,265,209 | -0.27(-2.65%) |
Dec 14, 2018 | 10.11 | 10.26 | 10.05 | 10.15 | 3,273,238 | -0.08(-0.81%) |
Dec 13, 2018 | 10.32 | 10.44 | 10.20 | 10.23 | 3,398,600 | -0.08(-0.74%) |
Dec 12, 2018 | 10.42 | 10.57 | 10.29 | 10.30 | 3,201,811 | +0.09(+0.88%) |
Dec 11, 2018 | 10.47 | 10.59 | 10.21 | 10.22 | 3,813,741 | -0.07(-0.67%) |
Dec 10, 2018 | 10.37 | 10.48 | 10.17 | 10.28 | 2,719,906 | -0.19(-1.78%) |
Dec 07, 2018 | 10.71 | 10.90 | 10.42 | 10.47 | 4,463,520 | -0.21(-1.94%) |
Dec 06, 2018 | 10.88 | 10.90 | 10.55 | 10.68 | 4,527,015 | -0.44(-3.97%) |
Dec 04, 2018 | 11.41 | 11.47 | 11.02 | 11.12 | 3,587,249 | -0.36(-3.12%) |
Dec 03, 2018 | 11.63 | 11.65 | 11.40 | 11.48 | 2,523,850 | +0.10(+0.91%) |
Nov 30, 2018 | 11.24 | 11.45 | 11.21 | 11.37 | 2,305,073 | +0.09(+0.79%) |
Nov 29, 2018 | 11.37 | 11.48 | 11.24 | 11.28 | 3,110,788 | -0.17(-1.44%) |
Nov 28, 2018 | 11.28 | 11.46 | 11.18 | 11.45 | 2,338,945 | +0.17(+1.47%) |
Nov 27, 2018 | 11.37 | 11.47 | 11.22 | 11.28 | 3,695,999 | -0.15(-1.33%) |
Nov 26, 2018 | 11.37 | 11.58 | 11.34 | 11.43 | 2,427,752 | +0.25(+2.28%) |
Nov 23, 2018 | 11.13 | 11.31 | 11.12 | 11.18 | 1,284,644 | +0.03(+0.25%) |
Nov 21, 2018 | 11.15 | 11.15 | 11.15 | 0 | +0.14(+1.31%) | |
Nov 20, 2018 | 11.21 | 11.21 | 10.98 | 11.01 | 2,871,936 | -0.37(-3.21%) |
Nov 19, 2018 | 11.37 | 11.43 | 11.30 | 11.37 | 1,860,824 | +0.04(+0.37%) |
Nov 16, 2018 | 11.30 | 11.37 | 11.24 | 11.33 | 3,056,520 | -0.01(-0.12%) |
Nov 15, 2018 | 11.27 | 11.34 | 11.16 | 11.34 | 3,026,460 | +0.02(+0.18%) |
Nov 14, 2018 | 11.47 | 11.59 | 11.27 | 11.32 | 2,669,299 | -0.12(-1.07%) |
Nov 13, 2018 | 11.39 | 11.53 | 11.37 | 11.45 | 2,562,246 | +0.07(+0.66%) |
Nov 12, 2018 | 11.49 | 11.55 | 11.36 | 11.37 | 2,683,916 | -0.10(-0.83%) |
Nov 09, 2018 | 11.23 | 11.51 | 11.23 | 11.47 | 3,055,046 | -0.05(-0.47%) |
Nov 08, 2018 | 11.70 | 11.88 | 11.41 | 11.52 | 4,489,819 | +0.42(+3.79%) |
Nov 07, 2018 | 11.28 | 11.30 | 11.03 | 11.10 | 2,881,390 | -0.06(-0.55%) |
Nov 06, 2018 | 11.13 | 11.20 | 10.97 | 11.16 | 3,070,033 | -0.02(-0.18%) |
Nov 05, 2018 | 11.37 | 11.47 | 11.17 | 11.18 | 14,699,150 | -0.18(-1.61%) |
Nov 02, 2018 | 11.15 | 11.47 | 11.10 | 11.37 | 5,725,873 | +0.58(+5.35%) |
Nov 01, 2018 | 10.75 | 10.88 | 10.72 | 10.79 | 4,855,900 | +0.12(+1.14%) |
Oct 31, 2018 | 11.00 | 11.05 | 10.66 | 10.67 | 4,561,242 | -0.21(-1.93%) |
Oct 30, 2018 | 10.83 | 10.90 | 10.66 | 10.88 | 5,190,680 | +0.60(+5.88%) |
Oct 29, 2018 | 10.61 | 10.65 | 10.17 | 10.27 | 3,160,081 | -0.16(-1.56%) |
Oct 26, 2018 | 10.46 | 10.53 | 10.29 | 10.44 | 3,578,689 | -0.20(-1.91%) |
Oct 25, 2018 | 10.58 | 10.69 | 10.51 | 10.64 | 4,178,826 | +0.15(+1.42%) |
Oct 24, 2018 | 10.83 | 10.90 | 10.48 | 10.49 | 3,146,357 | -0.40(-3.68%) |
Oct 23, 2018 | 10.75 | 10.93 | 10.69 | 10.89 | 3,483,241 | -0.04(-0.37%) |
Oct 22, 2018 | 10.84 | 10.97 | 10.81 | 10.93 | 10,192,181 | +0.14(+1.32%) |
Oct 19, 2018 | 10.49 | 10.88 | 10.45 | 10.79 | 7,370,784 | +0.30(+2.85%) |
Oct 18, 2018 | 10.67 | 10.67 | 10.37 | 10.49 | 5,537,614 | -0.24(-2.21%) |
Oct 17, 2018 | 10.58 | 10.74 | 10.48 | 10.73 | 6,006,928 | +0.22(+2.13%) |
Oct 16, 2018 | 10.45 | 10.51 | 10.29 | 10.50 | 3,504,372 | +0.10(+0.98%) |
Oct 15, 2018 | 10.71 | 10.73 | 10.40 | 10.40 | 4,226,960 | -0.27(-2.54%) |
Oct 12, 2018 | 10.76 | 10.77 | 10.55 | 10.67 | 7,608,656 | +0.09(+0.83%) |
Oct 11, 2018 | 10.74 | 10.81 | 10.55 | 10.58 | 6,823,439 | -0.28(-2.62%) |
Oct 10, 2018 | 11.47 | 11.47 | 10.87 | 10.87 | 7,976,050 | -0.64(-5.54%) |
Oct 09, 2018 | 11.20 | 11.56 | 11.03 | 11.51 | 6,573,763 | +0.12(+1.01%) |
Oct 08, 2018 | 11.40 | 11.50 | 11.34 | 11.39 | 4,583,398 | -0.06(-0.53%) |
Oct 05, 2018 | 11.59 | 11.72 | 11.32 | 11.45 | 14,009,826 | -0.38(-3.21%) |
Oct 04, 2018 | 12.25 | 12.25 | 11.68 | 11.83 | 36,537,644 | -0.41(-3.38%) |
Oct 03, 2018 | 12.16 | 12.27 | 12.04 | 12.25 | 7,858,036 | +0.14(+1.18%) |
Oct 02, 2018 | 12.19 | 12.19 | 12.00 | 12.10 | 7,337,569 | -0.12(-0.94%) |
Oct 01, 2018 | 12.23 | 12.34 | 12.16 | 12.22 | 3,948,920 | +0.09(+0.73%) |
Sep 28, 2018 | 12.19 | 12.23 | 12.07 | 12.13 | 3,812,434 | -0.09(-0.72%) |
Sep 27, 2018 | 12.32 | 12.39 | 12.22 | 12.22 | 1,898,568 | -0.11(-0.88%) |
Sep 26, 2018 | 12.32 | 12.42 | 12.30 | 12.33 | 2,115,780 | +0.03(+0.22%) |
Sep 25, 2018 | 12.46 | 12.54 | 12.30 | 12.30 | 3,083,977 | -0.13(-1.04%) |
Sep 24, 2018 | 12.59 | 12.59 | 12.40 | 12.43 | 1,713,750 | -0.15(-1.19%) |
Sep 21, 2018 | 12.65 | 12.67 | 12.54 | 12.58 | 2,505,907 | -0.03(-0.27%) |
Sep 20, 2018 | 12.64 | 12.68 | 12.55 | 12.61 | 6,627,111 | +0.08(+0.65%) |
Sep 19, 2018 | 12.12 | 12.59 | 12.08 | 12.53 | 3,563,221 | +0.43(+3.53%) |
Sep 18, 2018 | 12.05 | 12.15 | 12.01 | 12.10 | 1,995,150 | +0.12(+0.96%) |
Sep 17, 2018 | 12.03 | 12.17 | 11.97 | 11.99 | 2,126,618 | -0.02(-0.17%) |
Sep 14, 2018 | 11.94 | 12.04 | 11.90 | 12.01 | 2,002,456 | +0.09(+0.74%) |
Sep 13, 2018 | 11.89 | 11.98 | 11.87 | 11.92 | 2,567,075 | +0.07(+0.63%) |
Sep 12, 2018 | 12.04 | 12.08 | 11.83 | 11.85 | 3,233,175 | -0.20(-1.63%) |
Sep 11, 2018 | 11.98 | 12.05 | 11.92 | 12.04 | 1,442,200 | +0.02(+0.17%) |
Sep 10, 2018 | 12.01 | 12.12 | 11.99 | 12.02 | 2,280,211 | +0.04(+0.34%) |
Sep 07, 2018 | 12.00 | 12.02 | 11.88 | 11.98 | 2,851,072 | -0.05(-0.39%) |
Sep 06, 2018 | 12.14 | 12.19 | 11.98 | 12.03 | 2,358,689 | -0.11(-0.89%) |
Sep 05, 2018 | 12.16 | 12.28 | 12.11 | 12.14 | 4,078,607 | -0.03(-0.22%) |
Sep 04, 2018 | 12.32 | 12.34 | 12.09 | 12.17 | 2,682,680 | -0.25(-2.02%) |
Aug 31, 2018 | 12.42 | 12.42 | 12.42 | 0 | -0.24(-1.88%) | |
Aug 30, 2018 | 12.68 | 12.70 | 12.59 | 12.65 | 1,852,501 | -0.08(-0.64%) |
Aug 29, 2018 | 12.72 | 12.77 | 12.62 | 12.74 | 1,676,846 | +0.06(+0.48%) |
Aug 28, 2018 | 12.82 | 12.86 | 12.67 | 12.67 | 2,623,719 | -0.03(-0.21%) |
Aug 27, 2018 | 12.59 | 12.77 | 12.57 | 12.70 | 1,694,948 | +0.19(+1.52%) |
Aug 24, 2018 | 12.50 | 12.63 | 12.48 | 12.51 | 1,468,939 | +0.09(+0.71%) |
Aug 23, 2018 | 12.47 | 12.57 | 12.41 | 12.42 | 2,731,827 | -0.12(-0.97%) |
Aug 22, 2018 | 12.59 | 12.61 | 12.53 | 12.55 | 2,112,722 | -0.03(-0.22%) |
Aug 21, 2018 | 12.59 | 12.68 | 12.57 | 12.57 | 1,942,147 | -0.02(-0.16%) |
Aug 20, 2018 | 12.61 | 12.66 | 12.52 | 12.59 | 3,096,833 | +0.00(+0.00%) |
Aug 17, 2018 | 12.59 | 12.63 | 12.51 | 12.59 | 1,810,106 | +0.09(+0.75%) |
Aug 16, 2018 | 12.45 | 12.64 | 12.45 | 12.50 | 2,168,456 | +0.08(+0.65%) |
Aug 15, 2018 | 12.41 | 12.47 | 12.28 | 12.42 | 2,765,869 | -0.15(-1.17%) |
Aug 14, 2018 | 12.25 | 12.57 | 12.25 | 12.57 | 3,254,771 | +0.35(+2.85%) |
Aug 13, 2018 | 12.22 | 12.32 | 12.17 | 12.22 | 2,843,287 | +0.00(+0.00%) |
Aug 10, 2018 | 12.27 | 12.28 | 12.09 | 12.22 | 2,754,529 | -0.12(-0.98%) |
Aug 09, 2018 | 12.22 | 12.35 | 12.08 | 12.34 | 4,053,970 | +0.23(+1.88%) |
Aug 08, 2018 | 12.00 | 12.15 | 11.98 | 12.11 | 2,275,228 | +0.12(+1.01%) |
Aug 07, 2018 | 12.16 | 12.26 | 11.98 | 11.99 | 4,260,409 | -0.01(-0.06%) |
Aug 06, 2018 | 12.18 | 12.23 | 11.98 | 12.00 | 3,846,124 | -0.17(-1.43%) |
Aug 03, 2018 | 12.24 | 12.26 | 12.17 | 12.17 | 6,577,556 | -0.07(-0.60%) |
Aug 02, 2018 | 12.32 | 12.32 | 12.07 | 12.24 | 2,936,163 | -0.17(-1.35%) |
Aug 01, 2018 | 12.49 | 12.53 | 12.38 | 12.41 | 2,211,545 | -0.03(-0.27%) |
Jul 31, 2018 | 12.33 | 12.49 | 12.30 | 12.45 | 2,936,291 | +0.15(+1.25%) |
Jul 30, 2018 | 12.35 | 12.43 | 12.29 | 12.29 | 2,552,344 | +0.00(+0.00%) |
Jul 27, 2018 | 12.37 | 12.43 | 12.28 | 12.29 | 1,948,944 | -0.08(-0.65%) |
Jul 26, 2018 | 12.31 | 12.43 | 12.31 | 12.37 | 2,904,659 | +0.08(+0.65%) |
Jul 25, 2018 | 12.28 | 12.30 | 12.13 | 12.29 | 2,319,659 | +0.03(+0.22%) |
Jul 24, 2018 | 12.20 | 12.40 | 12.18 | 12.26 | 2,868,370 | +0.10(+0.83%) |
Jul 23, 2018 | 12.03 | 12.20 | 12.03 | 12.16 | 2,287,818 | +0.11(+0.95%) |
Jul 20, 2018 | 12.15 | 12.05 | 12.05 | 1,592,849 | -0.01(-0.11%) | |
Jul 19, 2018 | 12.16 | 12.24 | 12.04 | 12.06 | 2,327,857 | -0.17(-1.37%) |
Jul 18, 2018 | 12.14 | 12.26 | 12.10 | 12.23 | 1,745,849 | +0.11(+0.89%) |
Jul 17, 2018 | 12.09 | 12.17 | 12.01 | 12.12 | 2,034,139 | +0.01(+0.11%) |
Jul 16, 2018 | 12.08 | 12.14 | 12.04 | 12.11 | 1,515,212 | +0.05(+0.39%) |
Jul 13, 2018 | 11.97 | 12.07 | 11.95 | 12.06 | 1,378,706 | +0.07(+0.56%) |
Jul 12, 2018 | 12.02 | 12.04 | 11.96 | 12.00 | 2,194,167 | +0.08(+0.68%) |
Jul 11, 2018 | 12.14 | 12.14 | 11.89 | 11.92 | 2,402,307 | -0.28(-2.31%) |
Jul 10, 2018 | 12.14 | 12.21 | 12.06 | 12.20 | 3,088,823 | +0.08(+0.66%) |
Jul 09, 2018 | 12.07 | 12.17 | 12.02 | 12.12 | 5,065,369 | +0.11(+0.95%) |
Jul 06, 2018 | 11.96 | 12.05 | 11.94 | 12.00 | 2,465,535 | -0.01(-0.11%) |
Jul 05, 2018 | 12.11 | 12.14 | 11.98 | 12.02 | 2,021,478 | +0.03(+0.22%) |
Jul 03, 2018 | 11.99 | 11.99 | 11.99 | 0 | +0.03(+0.22%) | |
Jul 02, 2018 | 11.94 | 12.01 | 11.90 | 11.96 | 1,216,188 | -0.09(-0.72%) |
Jun 29, 2018 | 12.08 | 11.98 | 12.05 | 2,495,104 | +0.11(+0.96%) | |
Jun 28, 2018 | 12.08 | 12.11 | 11.90 | 11.94 | 2,795,484 | -0.11(-0.95%) |
Jun 27, 2018 | 12.34 | 12.34 | 12.04 | 12.05 | 3,831,341 | -0.21(-1.75%) |
Jun 26, 2018 | 12.30 | 12.43 | 12.25 | 12.26 | 3,555,262 | -0.02(-0.16%) |
Jun 25, 2018 | 12.63 | 12.66 | 12.26 | 12.28 | 2,620,932 | -0.42(-3.27%) |
Jun 22, 2018 | 12.60 | 12.73 | 12.55 | 12.70 | 2,561,566 | +0.15(+1.18%) |
Jun 21, 2018 | 12.49 | 12.57 | 12.49 | 12.55 | 1,614,562 | +0.03(+0.21%) |
Jun 20, 2018 | 12.59 | 12.64 | 12.52 | 12.53 | 1,891,574 | -0.02(-0.16%) |
Jun 19, 2018 | 12.55 | 12.63 | 12.47 | 12.55 | 2,326,869 | -0.13(-1.01%) |
Jun 18, 2018 | 12.62 | 12.71 | 12.60 | 12.67 | 1,628,518 | -0.01(-0.11%) |
Jun 15, 2018 | 12.69 | 12.57 | 12.69 | 2,183,385 | -0.04(-0.32%) | |
Jun 14, 2018 | 12.85 | 12.85 | 12.71 | 12.73 | 1,685,934 | -0.14(-1.09%) |
Jun 13, 2018 | 12.79 | 12.89 | 12.79 | 12.87 | 1,834,893 | +0.08(+0.63%) |
Jun 12, 2018 | 12.85 | 12.85 | 12.74 | 12.79 | 2,043,101 | -0.03(-0.26%) |
Jun 11, 2018 | 12.83 | 12.89 | 12.79 | 12.82 | 1,636,544 | +0.01(+0.05%) |
Jun 08, 2018 | 12.80 | 12.84 | 12.72 | 12.81 | 1,203,424 | +0.03(+0.21%) |
Jun 07, 2018 | 12.83 | 12.86 | 12.72 | 12.79 | 1,886,046 | +0.01(+0.10%) |
Jun 06, 2018 | 12.85 | 12.74 | 12.77 | 2,008,363 | +0.06(+0.47%) | |
Jun 05, 2018 | 12.75 | 12.82 | 12.67 | 12.71 | 1,831,756 | -0.11(-0.89%) |
Jun 04, 2018 | 12.81 | 12.88 | 12.80 | 12.83 | 1,840,376 | +0.06(+0.47%) |
Jun 01, 2018 | 12.77 | 12.78 | 12.69 | 12.77 | 1,572,206 | +0.14(+1.12%) |
May 31, 2018 | 12.59 | 12.66 | 12.49 | 12.63 | 2,354,457 | -0.05(-0.42%) |
May 30, 2018 | 12.53 | 12.69 | 12.47 | 12.68 | 2,094,739 | +0.23(+1.89%) |
May 29, 2018 | 12.65 | 12.68 | 12.37 | 12.45 | 3,651,737 | -0.43(-3.33%) |
May 25, 2018 | 12.87 | 12.87 | 12.87 | 0 | -0.10(-0.78%) | |
May 24, 2018 | 13.00 | 13.08 | 12.93 | 12.98 | 1,964,508 | -0.09(-0.72%) |
May 23, 2018 | 13.02 | 13.09 | 12.95 | 13.07 | 2,948,978 | -0.05(-0.41%) |
May 22, 2018 | 13.06 | 13.16 | 13.04 | 13.12 | 3,202,749 | +0.12(+0.93%) |
May 21, 2018 | 12.96 | 13.04 | 12.91 | 13.00 | 977,991 | +0.07(+0.57%) |
May 18, 2018 | 12.98 | 12.99 | 12.88 | 12.93 | 2,992,942 | -0.12(-0.92%) |
May 17, 2018 | 13.02 | 13.13 | 13.00 | 13.05 | 3,366,325 | -0.02(-0.15%) |
May 16, 2018 | 12.96 | 13.09 | 12.92 | 13.07 | 3,043,199 | +0.10(+0.78%) |
May 15, 2018 | 12.89 | 13.05 | 12.85 | 12.97 | 3,532,454 | -0.02(-0.15%) |
May 14, 2018 | 12.98 | 13.08 | 12.98 | 12.99 | 2,680,426 | +0.11(+0.83%) |
May 11, 2018 | 12.87 | 12.94 | 12.82 | 12.88 | 2,641,043 | +0.02(+0.15%) |
May 10, 2018 | 12.76 | 12.95 | 12.76 | 12.86 | 3,467,583 | +0.12(+0.94%) |
May 09, 2018 | 12.64 | 12.83 | 12.55 | 12.74 | 4,595,399 | +0.23(+1.86%) |
May 08, 2018 | 12.54 | 12.68 | 12.45 | 12.51 | 3,601,780 | -0.09(-0.68%) |
May 07, 2018 | 12.46 | 12.66 | 12.42 | 12.60 | 3,246,289 | +0.18(+1.44%) |
May 04, 2018 | 12.25 | 12.50 | 12.20 | 12.42 | 4,268,311 | +0.14(+1.13%) |
May 03, 2018 | 12.35 | 12.55 | 12.19 | 12.28 | 5,521,195 | +0.23(+1.87%) |
May 02, 2018 | 12.50 | 12.50 | 12.03 | 12.05 | 4,497,689 | -0.43(-3.45%) |
May 01, 2018 | 12.52 | 12.52 | 12.38 | 12.48 | 2,476,470 | -0.03(-0.21%) |
Apr 30, 2018 | 12.62 | 12.65 | 12.51 | 12.51 | 3,319,282 | -0.10(-0.79%) |
Apr 27, 2018 | 12.57 | 12.69 | 12.57 | 12.61 | 2,108,616 | +0.01(+0.11%) |
Apr 26, 2018 | 12.54 | 12.63 | 12.54 | 12.60 | 2,009,422 | +0.04(+0.32%) |
Apr 25, 2018 | 12.62 | 12.63 | 12.47 | 12.56 | 3,070,068 | -0.07(-0.58%) |
Apr 24, 2018 | 12.53 | 12.80 | 12.53 | 12.63 | 3,782,841 | +0.12(+0.95%) |
Apr 23, 2018 | 12.44 | 12.63 | 12.43 | 12.51 | 2,625,362 | +0.03(+0.27%) |
Apr 20, 2018 | 12.44 | 12.55 | 12.41 | 12.48 | 2,949,828 | +0.03(+0.27%) |
Apr 19, 2018 | 12.46 | 12.56 | 12.42 | 12.44 | 3,076,866 | +0.03(+0.21%) |
Apr 18, 2018 | 12.42 | 12.58 | 12.40 | 12.42 | 4,166,439 | +0.05(+0.38%) |
Apr 17, 2018 | 12.42 | 12.46 | 12.31 | 12.37 | 2,542,955 | -0.01(-0.05%) |
Apr 16, 2018 | 12.27 | 12.46 | 12.24 | 12.38 | 3,357,205 | +0.18(+1.47%) |
Apr 13, 2018 | 12.36 | 12.37 | 12.18 | 12.20 | 1,951,188 | -0.09(-0.70%) |
Apr 12, 2018 | 12.36 | 12.40 | 12.21 | 12.28 | 3,741,752 | +0.08(+0.65%) |
Apr 11, 2018 | 12.21 | 12.27 | 12.15 | 12.21 | 2,687,307 | -0.05(-0.43%) |
Apr 10, 2018 | 12.27 | 12.39 | 12.22 | 12.26 | 4,053,705 | +0.15(+1.26%) |
Apr 09, 2018 | 12.15 | 12.21 | 12.06 | 12.11 | 3,741,385 | +0.03(+0.27%) |
Apr 06, 2018 | 12.25 | 12.34 | 12.03 | 12.07 | 3,540,839 | -0.27(-2.15%) |
Apr 05, 2018 | 12.31 | 12.39 | 12.26 | 12.34 | 3,923,098 | +0.08(+0.65%) |
Apr 04, 2018 | 12.11 | 12.31 | 12.01 | 12.26 | 4,403,224 | +0.01(+0.11%) |
Apr 03, 2018 | 12.27 | 12.34 | 12.19 | 12.25 | 4,561,414 | +0.06(+0.49%) |
Apr 02, 2018 | 12.30 | 12.36 | 12.10 | 12.19 | 4,363,416 | -0.13(-1.08%) |
Mar 29, 2018 | 12.32 | 12.32 | 12.32 | 0 | +0.18(+1.47%) | |
Mar 28, 2018 | 12.19 | 12.31 | 12.08 | 12.14 | 4,157,986 | -0.03(-0.22%) |
Mar 27, 2018 | 12.39 | 12.40 | 12.12 | 12.17 | 5,501,289 | -0.22(-1.77%) |
Mar 26, 2018 | 12.40 | 12.44 | 12.25 | 12.38 | 3,820,335 | +0.07(+0.59%) |
Mar 23, 2018 | 12.48 | 12.55 | 12.27 | 12.31 | 5,485,899 | -0.10(-0.80%) |
Mar 22, 2018 | 12.53 | 12.62 | 12.36 | 12.41 | 5,310,848 | -0.26(-2.04%) |
Mar 21, 2018 | 12.57 | 12.80 | 12.54 | 12.67 | 4,910,542 | +0.13(+1.00%) |
Mar 20, 2018 | 12.36 | 12.56 | 12.35 | 12.54 | 4,689,693 | +0.25(+1.99%) |
Mar 19, 2018 | 12.43 | 12.21 | 12.30 | 3,942,209 | -0.08(-0.64%) | |
Mar 16, 2018 | 12.41 | 12.53 | 12.37 | 12.38 | 3,626,708 | +0.00(+0.00%) |
Mar 15, 2018 | 12.39 | 12.49 | 12.27 | 12.38 | 3,017,194 | +0.01(+0.05%) |
Mar 14, 2018 | 12.42 | 12.48 | 12.30 | 12.37 | 3,182,941 | +0.03(+0.27%) |
Mar 13, 2018 | 12.48 | 12.50 | 12.32 | 12.34 | 2,894,930 | -0.12(-0.96%) |
Mar 12, 2018 | 12.52 | 12.52 | 12.38 | 12.46 | 2,982,517 | -0.06(-0.48%) |
Mar 09, 2018 | 12.43 | 12.56 | 12.35 | 12.52 | 4,449,237 | +0.20(+1.61%) |
Mar 08, 2018 | 12.39 | 12.45 | 12.25 | 12.32 | 4,113,586 | -0.07(-0.54%) |
Mar 07, 2018 | 12.48 | 12.30 | 12.38 | 4,808,778 | -0.07(-0.53%) | |
Mar 06, 2018 | 12.46 | 12.49 | 12.35 | 12.45 | 3,670,463 | +0.08(+0.64%) |
Mar 05, 2018 | 12.17 | 12.40 | 12.09 | 12.37 | 3,243,533 | +0.06(+0.48%) |
Mar 02, 2018 | 12.40 | 12.45 | 12.26 | 12.31 | 5,013,319 | -0.19(-1.49%) |
Mar 01, 2018 | 12.59 | 12.63 | 12.32 | 12.50 | 7,541,354 | -0.13(-1.00%) |
Feb 28, 2018 | 12.86 | 12.88 | 12.62 | 12.62 | 4,139,165 | -0.20(-1.55%) |
Feb 27, 2018 | 12.86 | 12.97 | 12.86 | 12.82 | 5,275,591 | -0.08(-0.62%) |
Feb 26, 2018 | 12.76 | 12.94 | 12.73 | 12.90 | 3,475,546 | +0.13(+1.04%) |
Feb 23, 2018 | 12.82 | 12.84 | 12.72 | 12.77 | 3,111,986 | -0.01(-0.05%) |
Feb 22, 2018 | 12.75 | 12.78 | 4,095,582 | -0.17(-1.28%) | ||
Feb 21, 2018 | 12.93 | 13.07 | 12.93 | 12.94 | 4,036,277 | +0.01(+0.05%) |
Feb 20, 2018 | 12.99 | 13.05 | 12.87 | 12.93 | 4,110,794 | -0.08(-0.61%) |
Feb 16, 2018 | 13.01 | 13.01 | 13.01 | 0 | -0.08(-0.60%) | |
Feb 15, 2018 | 13.13 | 13.18 | 13.01 | 13.09 | 3,821,057 | +0.05(+0.35%) |
Feb 14, 2018 | 12.80 | 13.10 | 12.73 | 13.05 | 4,571,297 | +0.20(+1.53%) |
Feb 13, 2018 | 12.88 | 12.97 | 12.79 | 12.85 | 4,120,641 | -0.07(-0.56%) |
Feb 12, 2018 | 13.13 | 13.21 | 12.88 | 12.92 | 7,735,277 | -0.14(-1.05%) |
Feb 09, 2018 | 13.09 | 13.20 | 12.77 | 13.06 | 9,610,333 | +0.04(+0.30%) |
Feb 08, 2018 | 13.19 | 13.28 | 12.96 | 13.02 | 7,927,692 | -0.09(-0.65%) |
Feb 07, 2018 | 13.17 | 13.32 | 13.09 | 13.11 | 6,356,310 | -0.05(-0.40%) |
Feb 06, 2018 | 12.78 | 13.25 | 12.49 | 13.16 | 11,020,254 | +0.13(+1.01%) |
Feb 05, 2018 | 13.16 | 13.36 | 12.92 | 13.03 | 6,330,968 | -0.30(-2.26%) |
Feb 02, 2018 | 13.70 | 13.74 | 13.22 | 13.33 | 6,143,437 | -0.50(-3.65%) |