Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 11.05 | 11.05 | 10.96 | 10.96 | 6,353 | +0.02(+0.14%) |
Oct 30, 2018 | 10.95 | 10.99 | 10.92 | 10.95 | 2,915 | -0.08(-0.77%) |
Oct 29, 2018 | 11.04 | 11.04 | 11.02 | 11.03 | 7,162 | +0.08(+0.73%) |
Oct 26, 2018 | 10.94 | 11.00 | 10.91 | 10.95 | 4,800 | -0.05(-0.45%) |
Oct 25, 2018 | 11.00 | 11.00 | 11.00 | 11.00 | 1,000 | +0.04(+0.36%) |
Oct 24, 2018 | 11.02 | 11.04 | 10.88 | 10.96 | 3,771 | -0.06(-0.54%) |
Oct 23, 2018 | 10.82 | 11.02 | 10.82 | 11.02 | 6,840 | -0.01(-0.10%) |
Oct 22, 2018 | 11.00 | 11.07 | 11.00 | 11.03 | 905 | +0.03(+0.28%) |
Oct 18, 2018 | 11.00 | 11.00 | 11.00 | 0 | +0.03(+0.26%) | |
Oct 17, 2018 | 10.97 | 10.97 | 10.97 | 10.97 | 155 | +0.01(+0.10%) |
Oct 16, 2018 | 10.94 | 10.96 | 10.94 | 10.96 | 8,218 | +0.04(+0.38%) |
Oct 15, 2018 | 10.86 | 10.95 | 10.86 | 10.92 | 2,810 | -0.02(-0.19%) |
Oct 12, 2018 | 10.90 | 10.95 | 10.90 | 10.94 | 3,000 | +0.04(+0.37%) |
Oct 11, 2018 | 10.94 | 10.96 | 10.90 | 10.90 | 5,828 | -0.10(-0.91%) |
Oct 10, 2018 | 11.00 | 11.01 | 11.00 | 11.00 | 7,078 | -0.04(-0.36%) |
Oct 09, 2018 | 11.00 | 11.06 | 11.00 | 11.04 | 5,877 | -0.01(-0.09%) |
Oct 08, 2018 | 11.06 | 11.07 | 11.03 | 11.05 | 8,685 | +0.00(+0.00%) |
Oct 05, 2018 | 11.05 | 11.05 | 11.05 | 11.05 | 100 | -0.01(-0.10%) |
Oct 04, 2018 | 11.10 | 11.11 | 11.06 | 11.06 | 950 | -0.04(-0.35%) |
Oct 03, 2018 | 11.10 | 11.17 | 11.10 | 11.10 | 3,467 | -0.06(-0.57%) |
Oct 02, 2018 | 11.22 | 11.22 | 11.16 | 11.16 | 3,859 | -0.02(-0.15%) |
Oct 01, 2018 | 11.21 | 11.21 | 11.12 | 11.18 | 15,257 | -0.06(-0.53%) |
Sep 28, 2018 | 11.27 | 11.27 | 11.20 | 11.24 | 3,300 | -0.01(-0.08%) |
Sep 27, 2018 | 11.15 | 11.25 | 11.15 | 11.25 | 9,076 | +0.07(+0.62%) |
Sep 26, 2018 | 11.20 | 11.25 | 11.18 | 11.18 | 3,029 | +0.03(+0.27%) |
Sep 25, 2018 | 11.27 | 11.30 | 11.15 | 11.15 | 24,394 | -0.11(-0.98%) |
Sep 24, 2018 | 11.33 | 11.33 | 11.25 | 11.26 | 7,450 | -0.07(-0.62%) |
Sep 21, 2018 | 11.40 | 11.40 | 11.32 | 11.33 | 11,100 | -0.04(-0.31%) |
Sep 20, 2018 | 11.40 | 11.40 | 11.36 | 11.37 | 12,000 | -0.10(-0.83%) |
Sep 19, 2018 | 11.46 | 11.49 | 11.46 | 11.46 | 4,200 | -0.03(-0.26%) |
Sep 18, 2018 | 11.50 | 11.56 | 11.47 | 11.49 | 16,137 | -0.05(-0.43%) |
Sep 17, 2018 | 11.50 | 11.60 | 11.50 | 11.54 | 1,665 | -0.03(-0.26%) |
Sep 14, 2018 | 11.58 | 11.64 | 11.57 | 11.57 | 3,100 | -0.07(-0.57%) |
Sep 13, 2018 | 11.60 | 11.64 | 11.60 | 11.64 | 558 | -0.03(-0.29%) |
Sep 12, 2018 | 11.61 | 11.67 | 11.61 | 11.67 | 8,127 | +0.03(+0.26%) |
Sep 11, 2018 | 11.78 | 11.78 | 11.64 | 11.64 | 1,397 | -0.14(-1.19%) |
Sep 10, 2018 | 11.80 | 11.80 | 11.57 | 11.78 | 7,682 | +0.08(+0.68%) |
Sep 07, 2018 | 11.61 | 11.70 | 11.61 | 11.70 | 1,200 | +0.08(+0.69%) |
Sep 06, 2018 | 11.61 | 11.63 | 11.61 | 11.62 | 1,928 | +0.01(+0.08%) |
Sep 05, 2018 | 11.64 | 11.66 | 11.61 | 11.61 | 2,103 | -0.01(-0.12%) |
Sep 04, 2018 | 11.60 | 11.63 | 11.60 | 11.62 | 1,958 | -0.02(-0.14%) |
Aug 31, 2018 | 11.64 | 11.64 | 11.64 | 0 | +0.04(+0.35%) | |
Aug 30, 2018 | 11.58 | 11.60 | 11.58 | 11.60 | 2,736 | -0.00(-0.01%) |
Aug 29, 2018 | 11.57 | 11.60 | 11.56 | 11.60 | 6,772 | +0.05(+0.43%) |
Aug 28, 2018 | 11.57 | 11.59 | 11.55 | 11.55 | 6,871 | +0.00(+0.00%) |
Aug 27, 2018 | 11.56 | 11.58 | 11.55 | 11.55 | 2,129 | -0.01(-0.09%) |
Aug 24, 2018 | 11.56 | 11.56 | 11.56 | 11.56 | 300 | +0.03(+0.26%) |
Aug 23, 2018 | 11.53 | 11.58 | 11.45 | 11.53 | 6,180 | -0.06(-0.51%) |
Aug 22, 2018 | 11.67 | 11.67 | 11.58 | 11.59 | 13,687 | -0.03(-0.27%) |
Aug 21, 2018 | 11.63 | 11.63 | 11.62 | 11.62 | 2,621 | -0.01(-0.10%) |
Aug 20, 2018 | 11.68 | 11.69 | 11.59 | 11.63 | 12,329 | +0.00(+0.02%) |
Aug 17, 2018 | 11.79 | 11.79 | 11.62 | 11.63 | 6,000 | +0.02(+0.17%) |
Aug 16, 2018 | 11.57 | 11.62 | 11.56 | 11.61 | 4,182 | +0.02(+0.22%) |
Aug 15, 2018 | 11.50 | 11.61 | 11.50 | 11.59 | 10,559 | -0.02(-0.22%) |
Aug 14, 2018 | 11.61 | 11.63 | 11.61 | 11.61 | 3,515 | -0.04(-0.34%) |
Aug 13, 2018 | 11.62 | 11.65 | 11.62 | 11.65 | 1,003 | +0.00(+0.00%) |
Aug 10, 2018 | 11.63 | 11.65 | 11.60 | 11.65 | 6,500 | +0.05(+0.43%) |
Aug 09, 2018 | 11.63 | 11.65 | 11.59 | 11.60 | 4,752 | -0.02(-0.17%) |
Aug 08, 2018 | 11.65 | 11.66 | 11.62 | 11.62 | 4,740 | -0.02(-0.17%) |
Aug 07, 2018 | 11.66 | 11.66 | 11.64 | 11.64 | 4,685 | -0.01(-0.09%) |
Aug 06, 2018 | 11.62 | 11.65 | 11.62 | 11.65 | 2,716 | -0.01(-0.09%) |
Aug 03, 2018 | 11.60 | 11.66 | 11.60 | 11.66 | 3,200 | +0.05(+0.43%) |
Aug 02, 2018 | 11.59 | 11.64 | 11.59 | 11.61 | 452 | -0.02(-0.21%) |
Aug 01, 2018 | 11.65 | 11.65 | 11.63 | 11.63 | 2,577 | -0.02(-0.13%) |
Jul 31, 2018 | 11.77 | 11.77 | 11.65 | 11.65 | 2,990 | -0.02(-0.17%) |
Jul 30, 2018 | 11.67 | 11.67 | 11.67 | 11.67 | 2,012 | -0.04(-0.34%) |
Jul 27, 2018 | 11.62 | 12.00 | 11.62 | 11.71 | 22,700 | +0.24(+2.07%) |
Jul 26, 2018 | 11.42 | 11.47 | 11.42 | 11.47 | 10,843 | +0.04(+0.38%) |
Jul 25, 2018 | 11.50 | 11.54 | 11.43 | 11.43 | 5,300 | -0.11(-0.95%) |
Jul 24, 2018 | 11.54 | 11.55 | 11.52 | 11.54 | 4,092 | +0.00(+0.00%) |
Jul 23, 2018 | 11.54 | 11.54 | 11.54 | 11.54 | 515 | -0.05(-0.45%) |
Jul 20, 2018 | 11.54 | 11.59 | 11.52 | 11.59 | 5,705 | +0.01(+0.09%) |
Jul 19, 2018 | 11.56 | 11.58 | 11.53 | 11.58 | 7,730 | +0.01(+0.10%) |
Jul 18, 2018 | 11.53 | 11.57 | 11.53 | 11.57 | 2,099 | +0.02(+0.17%) |
Jul 17, 2018 | 11.59 | 11.59 | 11.55 | 11.55 | 879 | -0.04(-0.37%) |
Jul 16, 2018 | 11.59 | 11.59 | 11.59 | 11.59 | 344 | +0.02(+0.20%) |
Jul 12, 2018 | 11.57 | 11.57 | 11.57 | 0 | +0.02(+0.16%) | |
Jul 11, 2018 | 11.56 | 11.56 | 11.54 | 11.55 | 3,521 | +0.00(+0.01%) |
Jul 10, 2018 | 11.57 | 11.57 | 11.55 | 11.55 | 707 | +0.00(+0.00%) |
Jul 06, 2018 | 11.55 | 11.55 | 11.55 | 100 | -0.01(-0.09%) | |
Jul 05, 2018 | 11.51 | 11.56 | 11.51 | 11.56 | 2,419 | +0.01(+0.10%) |
Jul 03, 2018 | 11.55 | 11.55 | 11.55 | 0 | +0.04(+0.37%) | |
Jul 02, 2018 | 11.50 | 11.51 | 11.50 | 11.51 | 6,045 | -0.01(-0.13%) |
Jun 29, 2018 | 11.52 | 11.52 | 584 | +0.02(+0.17%) | ||
Jun 28, 2018 | 11.48 | 11.50 | 11.48 | 11.50 | 709 | +0.04(+0.35%) |
Jun 27, 2018 | 11.51 | 11.52 | 11.42 | 11.46 | 3,478 | +0.00(+0.00%) |
Jun 26, 2018 | 11.45 | 11.46 | 11.40 | 11.46 | 7,200 | -0.04(-0.35%) |
Jun 22, 2018 | 11.50 | 11.50 | 11.50 | 1 | -0.02(-0.21%) | |
Jun 20, 2018 | 11.52 | 11.52 | 11.52 | 1 | +0.00(+0.03%) | |
Jun 19, 2018 | 11.52 | 11.55 | 11.49 | 11.52 | 11,625 | +0.02(+0.17%) |
Jun 18, 2018 | 11.50 | 11.50 | 11.50 | 11.50 | 522 | -0.05(-0.43%) |
Jun 15, 2018 | 11.55 | 11.50 | 11.55 | 6,060 | +0.05(+0.43%) | |
Jun 14, 2018 | 11.47 | 11.52 | 11.46 | 11.50 | 9,219 | +0.00(+0.00%) |
Jun 13, 2018 | 11.54 | 11.54 | 11.50 | 11.50 | 2,070 | -0.03(-0.22%) |
Jun 12, 2018 | 11.53 | 11.53 | 11.53 | 11.53 | 580 | -0.03(-0.22%) |
Jun 11, 2018 | 11.55 | 11.55 | 11.55 | 11.55 | 1,833 | +0.01(+0.09%) |
Jun 08, 2018 | 11.52 | 11.61 | 11.52 | 11.54 | 9,651 | -0.07(-0.64%) |
Jun 07, 2018 | 11.59 | 11.61 | 11.59 | 11.61 | 929 | +0.03(+0.29%) |
Jun 06, 2018 | 11.57 | 11.65 | 11.57 | 11.58 | 2,981 | -0.04(-0.36%) |
Jun 05, 2018 | 11.64 | 11.64 | 11.62 | 11.62 | 766 | -0.01(-0.07%) |
Jun 04, 2018 | 11.70 | 11.70 | 11.59 | 11.63 | 4,629 | +0.01(+0.11%) |
Jun 01, 2018 | 11.58 | 11.63 | 11.53 | 11.62 | 10,371 | +0.04(+0.32%) |
May 31, 2018 | 11.65 | 11.65 | 11.58 | 11.58 | 3,135 | +0.05(+0.41%) |
May 30, 2018 | 11.55 | 11.55 | 11.53 | 11.53 | 2,103 | -0.04(-0.32%) |
May 29, 2018 | 11.58 | 11.58 | 11.50 | 11.57 | 2,916 | +0.09(+0.82%) |
May 25, 2018 | 11.48 | 11.48 | 11.48 | 0 | +0.01(+0.05%) | |
May 24, 2018 | 11.40 | 11.47 | 11.40 | 11.47 | 4,446 | +0.09(+0.79%) |
May 23, 2018 | 11.38 | 11.38 | 11.36 | 11.38 | 9,493 | -0.02(-0.21%) |
May 22, 2018 | 11.41 | 11.42 | 11.39 | 11.40 | 6,226 | -0.03(-0.23%) |
May 21, 2018 | 11.41 | 11.43 | 11.40 | 11.43 | 2,101 | +0.02(+0.18%) |
May 18, 2018 | 11.41 | 11.41 | 11.38 | 11.41 | 4,212 | +0.00(+0.00%) |
May 17, 2018 | 11.41 | 11.43 | 11.38 | 11.41 | 4,474 | +0.00(+0.00%) |
May 16, 2018 | 11.46 | 11.46 | 11.41 | 11.41 | 5,207 | -0.06(-0.52%) |
May 15, 2018 | 11.45 | 11.47 | 11.41 | 11.47 | 5,059 | -0.03(-0.26%) |
May 14, 2018 | 11.51 | 11.53 | 11.50 | 11.50 | 8,705 | -0.01(-0.09%) |
May 11, 2018 | 11.52 | 11.53 | 11.49 | 11.51 | 5,010 | +0.01(+0.09%) |
May 10, 2018 | 11.49 | 11.50 | 11.47 | 11.50 | 3,637 | +0.02(+0.17%) |
May 09, 2018 | 11.50 | 11.50 | 11.46 | 11.48 | 2,051 | -0.02(-0.17%) |
May 08, 2018 | 11.53 | 11.53 | 11.46 | 11.50 | 12,542 | -0.05(-0.43%) |
May 07, 2018 | 11.47 | 11.55 | 11.47 | 11.55 | 4,315 | +0.03(+0.22%) |
May 04, 2018 | 11.55 | 11.55 | 11.53 | 11.53 | 4,765 | +0.02(+0.13%) |
May 03, 2018 | 11.51 | 11.51 | 11.51 | 11.51 | 6,966 | +0.01(+0.05%) |
May 02, 2018 | 11.41 | 11.50 | 11.41 | 11.50 | 1,250 | +0.05(+0.47%) |
May 01, 2018 | 11.45 | 11.48 | 11.45 | 11.45 | 8,701 | -0.01(-0.08%) |
Apr 30, 2018 | 11.48 | 11.48 | 11.46 | 11.46 | 9,814 | -0.02(-0.15%) |
Apr 27, 2018 | 11.49 | 11.49 | 11.48 | 11.48 | 2,700 | +0.04(+0.33%) |
Apr 26, 2018 | 11.40 | 11.44 | 11.37 | 11.44 | 3,647 | +0.09(+0.79%) |
Apr 25, 2018 | 11.44 | 11.44 | 11.35 | 11.35 | 760 | -0.07(-0.61%) |
Apr 24, 2018 | 11.46 | 11.46 | 11.42 | 11.42 | 660 | +0.00(+0.00%) |
Apr 23, 2018 | 11.48 | 11.48 | 11.42 | 11.42 | 2,913 | -0.03(-0.26%) |
Apr 20, 2018 | 11.61 | 11.63 | 11.42 | 11.45 | 31,387 | -0.19(-1.63%) |
Apr 19, 2018 | 11.64 | 11.66 | 11.64 | 11.64 | 1,455 | -0.03(-0.26%) |
Apr 18, 2018 | 11.59 | 11.67 | 11.59 | 11.67 | 4,659 | -0.06(-0.51%) |
Apr 17, 2018 | 11.68 | 11.78 | 11.66 | 11.73 | 9,168 | +0.07(+0.60%) |
Apr 16, 2018 | 11.68 | 11.71 | 11.57 | 11.66 | 26,615 | +0.01(+0.09%) |
Apr 13, 2018 | 11.70 | 11.70 | 11.62 | 11.65 | 1,550 | +0.00(+0.00%) |
Apr 12, 2018 | 11.70 | 11.70 | 11.61 | 11.65 | 2,025 | -0.03(-0.26%) |
Apr 11, 2018 | 11.71 | 11.71 | 11.63 | 11.68 | 1,665 | +0.03(+0.26%) |
Apr 10, 2018 | 11.64 | 11.65 | 11.64 | 11.65 | 951 | +0.03(+0.25%) |
Apr 09, 2018 | 11.65 | 11.65 | 11.61 | 11.62 | 2,268 | -0.02(-0.17%) |
Apr 06, 2018 | 11.67 | 11.69 | 11.62 | 11.64 | 3,000 | +0.02(+0.17%) |
Apr 05, 2018 | 11.70 | 11.71 | 11.57 | 11.62 | 18,846 | -0.07(-0.56%) |
Apr 04, 2018 | 11.70 | 11.70 | 11.66 | 11.69 | 2,359 | -0.08(-0.72%) |
Apr 03, 2018 | 11.65 | 11.77 | 11.65 | 11.77 | 3,609 | +0.02(+0.17%) |
Apr 02, 2018 | 11.67 | 11.75 | 11.67 | 11.75 | 603 | +0.08(+0.69%) |
Mar 29, 2018 | 11.67 | 11.67 | 11.67 | 0 | +0.02(+0.17%) | |
Mar 28, 2018 | 11.65 | 11.65 | 11.65 | 11.65 | 696 | +0.00(+0.00%) |
Mar 27, 2018 | 11.72 | 11.72 | 11.60 | 11.65 | 4,223 | +0.06(+0.52%) |
Mar 26, 2018 | 11.75 | 11.75 | 11.63 | 11.59 | 1,932 | -0.07(-0.60%) |
Mar 23, 2018 | 11.64 | 11.70 | 11.61 | 11.66 | 3,286 | +0.01(+0.08%) |
Mar 22, 2018 | 11.64 | 11.70 | 11.63 | 11.65 | 17,491 | -0.12(-1.02%) |
Mar 21, 2018 | 11.88 | 11.88 | 11.77 | 11.77 | 2,340 | +0.05(+0.43%) |
Mar 20, 2018 | 11.71 | 11.74 | 11.67 | 11.72 | 4,095 | -0.01(-0.08%) |
Mar 19, 2018 | 11.73 | 11.73 | 11.73 | 11.73 | 879 | -0.06(-0.52%) |
Mar 16, 2018 | 11.71 | 11.79 | 11.69 | 11.79 | 20,739 | +0.01(+0.13%) |
Mar 14, 2018 | 11.78 | 11.78 | 11.78 | 0 | +0.01(+0.04%) | |
Mar 13, 2018 | 11.78 | 11.78 | 11.75 | 11.77 | 3,763 | +0.02(+0.17%) |
Mar 12, 2018 | 11.84 | 11.84 | 11.75 | 11.75 | 2,201 | -0.04(-0.37%) |
Mar 09, 2018 | 11.79 | 11.80 | 11.76 | 11.79 | 6,703 | +0.03(+0.29%) |
Mar 08, 2018 | 11.83 | 11.83 | 11.76 | 11.76 | 3,730 | -0.03(-0.25%) |
Mar 07, 2018 | 11.82 | 11.88 | 11.79 | 11.79 | 7,255 | -0.02(-0.20%) |
Mar 06, 2018 | 11.85 | 11.85 | 11.81 | 11.81 | 841 | -0.06(-0.47%) |
Mar 05, 2018 | 11.87 | 11.87 | 11.87 | 11.87 | 124 | -0.01(-0.08%) |
Mar 02, 2018 | 11.88 | 11.88 | 11.88 | 11.88 | 152 | +0.02(+0.20%) |
Mar 01, 2018 | 11.83 | 11.88 | 11.83 | 11.86 | 1,281 | -0.01(-0.12%) |
Feb 28, 2018 | 11.81 | 11.87 | 11.81 | 11.87 | 1,544 | -0.01(-0.08%) |
Feb 27, 2018 | 11.84 | 11.88 | 11.84 | 11.88 | 8,193 | +0.03(+0.25%) |
Feb 26, 2018 | 11.85 | 11.85 | 11.83 | 11.85 | 1,242 | -0.00(-0.01%) |
Feb 23, 2018 | 11.78 | 11.85 | 11.78 | 11.85 | 4,625 | +0.03(+0.24%) |
Feb 22, 2018 | 11.96 | 11.96 | 11.81 | 11.82 | 7,045 | -0.11(-0.91%) |
Feb 21, 2018 | 11.98 | 11.98 | 11.93 | 11.93 | 4,315 | -0.05(-0.39%) |
Feb 20, 2018 | 11.99 | 11.99 | 11.95 | 11.98 | 1,801 | -0.01(-0.11%) |
Feb 16, 2018 | 11.99 | 11.99 | 11.99 | 0 | +0.03(+0.25%) | |
Feb 15, 2018 | 11.98 | 11.99 | 11.96 | 11.96 | 5,000 | +0.02(+0.17%) |
Feb 14, 2018 | 12.05 | 12.06 | 11.90 | 11.94 | 5,578 | -0.16(-1.32%) |
Feb 13, 2018 | 12.11 | 12.11 | 12.05 | 12.10 | 1,459 | -0.03(-0.24%) |
Feb 12, 2018 | 12.10 | 12.13 | 12.10 | 12.13 | 968 | -0.01(-0.09%) |
Feb 09, 2018 | 12.20 | 12.20 | 12.14 | 12.14 | 1,482 | -0.02(-0.15%) |
Feb 08, 2018 | 12.14 | 12.16 | 12.12 | 12.16 | 3,437 | -0.02(-0.18%) |
Feb 07, 2018 | 12.28 | 12.15 | 12.18 | 10,247 | +0.03(+0.25%) | |
Feb 06, 2018 | 12.10 | 12.16 | 12.10 | 12.15 | 1,678 | -0.05(-0.41%) |
Feb 05, 2018 | 12.20 | 12.20 | 12.20 | 12.20 | 222 | -0.02(-0.16%) |
Feb 02, 2018 | 12.25 | 12.25 | 12.22 | 12.22 | 1,532 | -0.05(-0.41%) |
Feb 01, 2018 | 12.26 | 12.27 | 12.25 | 12.27 | 1,135 | -0.05(-0.41%) |
Jan 31, 2018 | 12.44 | 12.44 | 12.32 | 12.32 | 3,298 | +0.01(+0.08%) |
Jan 30, 2018 | 12.31 | 12.31 | 12.31 | 1,331 | +0.00(+0.00%) | |
Jan 29, 2018 | 12.47 | 12.50 | 12.31 | 12.31 | 3,663 | -0.16(-1.28%) |
Jan 26, 2018 | 12.50 | 12.53 | 12.47 | 12.47 | 4,522 | -0.08(-0.64%) |
Jan 25, 2018 | 12.54 | 12.55 | 12.50 | 12.55 | 4,020 | -0.05(-0.40%) |
Jan 24, 2018 | 12.60 | 12.63 | 12.55 | 12.60 | 3,963 | +0.00(+0.00%) |
Jan 23, 2018 | 12.61 | 12.62 | 12.60 | 12.60 | 9,202 | -0.05(-0.39%) |
Jan 22, 2018 | 12.60 | 12.65 | 12.60 | 12.65 | 5,495 | -0.04(-0.32%) |
Jan 19, 2018 | 12.61 | 12.69 | 12.60 | 12.69 | 8,526 | +0.04(+0.32%) |
Jan 18, 2018 | 12.65 | 12.65 | 12.65 | 12.65 | 2,426 | +0.00(+0.00%) |
Jan 17, 2018 | 12.60 | 12.65 | 12.60 | 12.65 | 3,586 | +0.02(+0.13%) |
Jan 16, 2018 | 12.71 | 12.71 | 12.59 | 12.63 | 4,125 | -0.07(-0.58%) |
Jan 12, 2018 | 12.71 | 12.71 | 12.71 | 0 | +0.10(+0.77%) | |
Jan 11, 2018 | 12.60 | 12.63 | 12.60 | 12.61 | 2,620 | -0.01(-0.08%) |
Jan 10, 2018 | 12.63 | 12.65 | 12.55 | 12.62 | 2,780 | -0.01(-0.08%) |
Jan 09, 2018 | 12.61 | 12.71 | 12.61 | 12.63 | 2,492 | -0.08(-0.63%) |
Jan 08, 2018 | 12.71 | 12.74 | 12.66 | 12.71 | 3,785 | -0.03(-0.23%) |
Jan 05, 2018 | 12.69 | 12.74 | 12.69 | 12.74 | 1,786 | -0.00(-0.00%) |
Jan 04, 2018 | 12.65 | 12.75 | 12.65 | 12.74 | 3,395 | +0.04(+0.35%) |
Jan 03, 2018 | 12.69 | 12.74 | 12.68 | 12.70 | 5,265 | +0.04(+0.28%) |
Jan 02, 2018 | 12.70 | 12.66 | 12.66 | 3,022 | -0.04(-0.31%) | |
Dec 29, 2017 | 12.70 | 12.70 | 12.70 | 0 | +0.02(+0.16%) | |
Dec 28, 2017 | 12.88 | 13.00 | 12.68 | 12.68 | 13,562 | -0.24(-1.86%) |
Dec 27, 2017 | 12.79 | 12.97 | 12.79 | 12.92 | 653 | -0.03(-0.23%) |
Dec 26, 2017 | 12.94 | 12.95 | 12.94 | 12.95 | 2,249 | -0.05(-0.38%) |
Dec 22, 2017 | 12.80 | 13.97 | 12.80 | 13.00 | 22,957 | +0.25(+1.96%) |
Dec 21, 2017 | 12.79 | 12.79 | 12.75 | 12.75 | 2,971 | -0.07(-0.55%) |
Dec 20, 2017 | 12.90 | 12.90 | 12.79 | 12.82 | 7,309 | -0.08(-0.62%) |
Dec 19, 2017 | 12.99 | 13.00 | 12.90 | 12.90 | 7,815 | -0.10(-0.77%) |
Dec 18, 2017 | 12.98 | 13.00 | 12.95 | 13.00 | 3,658 | +0.06(+0.46%) |
Dec 15, 2017 | 12.91 | 12.94 | 12.91 | 12.94 | 1,000 | -0.03(-0.21%) |
Dec 14, 2017 | 12.95 | 12.97 | 12.95 | 12.97 | 872 | -0.03(-0.20%) |
Dec 13, 2017 | 12.77 | 13.00 | 12.77 | 12.99 | 10,768 | +0.24(+1.91%) |
Dec 12, 2017 | 12.75 | 12.76 | 12.75 | 12.75 | 13,832 | -0.01(-0.07%) |
Dec 11, 2017 | 12.79 | 12.80 | 12.75 | 12.76 | 7,485 | +0.01(+0.07%) |
Dec 08, 2017 | 12.78 | 12.78 | 12.75 | 12.75 | 13,366 | -0.02(-0.17%) |
Dec 07, 2017 | 12.79 | 12.79 | 12.77 | 12.77 | 1,750 | -0.09(-0.68%) |
Dec 06, 2017 | 12.83 | 12.86 | 12.76 | 12.86 | 3,432 | +0.17(+1.34%) |
Dec 05, 2017 | 12.72 | 12.72 | 12.69 | 12.69 | 3,852 | -0.05(-0.39%) |
Dec 04, 2017 | 12.80 | 12.80 | 12.65 | 12.74 | 3,274 | +0.10(+0.79%) |
Dec 01, 2017 | 12.81 | 12.81 | 12.64 | 12.64 | 6,002 | -0.04(-0.35%) |
Nov 30, 2017 | 13.04 | 13.04 | 12.66 | 12.69 | 5,739 | +0.05(+0.37%) |
Nov 29, 2017 | 12.62 | 12.64 | 12.62 | 12.64 | 597 | -0.04(-0.35%) |
Nov 28, 2017 | 12.65 | 12.77 | 12.65 | 12.68 | 2,834 | +0.01(+0.04%) |
Nov 27, 2017 | 12.77 | 12.77 | 12.68 | 12.68 | 5,126 | -0.20(-1.58%) |
Nov 24, 2017 | 12.84 | 12.91 | 12.61 | 12.88 | 11,434 | +0.21(+1.62%) |
Nov 22, 2017 | 12.73 | 12.73 | 12.61 | 12.68 | 4,871 | -0.06(-0.51%) |
Nov 21, 2017 | 12.72 | 12.74 | 12.63 | 12.74 | 2,617 | -0.01(-0.08%) |
Nov 20, 2017 | 12.79 | 12.79 | 12.72 | 12.75 | 2,097 | -0.03(-0.24%) |
Nov 17, 2017 | 12.95 | 12.95 | 12.78 | 12.78 | 9,047 | -0.01(-0.08%) |
Nov 15, 2017 | 12.79 | 12.79 | 12.79 | 0 | -0.02(-0.15%) | |
Nov 14, 2017 | 12.71 | 12.82 | 12.71 | 12.81 | 17,037 | +0.12(+0.94%) |
Nov 13, 2017 | 12.70 | 12.73 | 12.69 | 12.69 | 5,100 | +0.01(+0.08%) |
Nov 10, 2017 | 12.72 | 12.72 | 12.68 | 12.68 | 774 | -0.04(-0.31%) |
Nov 09, 2017 | 12.70 | 12.78 | 12.70 | 12.72 | 1,826 | -0.06(-0.47%) |
Nov 08, 2017 | 12.74 | 12.78 | 12.70 | 12.78 | 11,468 | -0.02(-0.16%) |
Nov 07, 2017 | 12.65 | 12.80 | 12.65 | 12.80 | 3,508 | +0.10(+0.79%) |
Nov 06, 2017 | 12.68 | 12.75 | 12.68 | 12.70 | 5,500 | +0.02(+0.16%) |
Nov 03, 2017 | 12.73 | 12.73 | 12.63 | 12.68 | 4,136 | -0.05(-0.39%) |
Nov 02, 2017 | 12.76 | 12.78 | 12.73 | 12.73 | 4,945 | -0.05(-0.39%) |