Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 12.74 | 12.89 | 12.50 | 12.69 | 93,624 | -0.07(-0.55%) |
Jan 30, 2019 | 12.64 | 12.94 | 12.54 | 12.76 | 85,500 | +0.13(+1.03%) |
Jan 29, 2019 | 12.50 | 12.66 | 12.49 | 12.63 | 60,207 | +0.13(+1.04%) |
Jan 28, 2019 | 12.33 | 12.54 | 12.33 | 12.50 | 94,807 | -0.02(-0.16%) |
Jan 25, 2019 | 12.29 | 12.60 | 12.17 | 12.52 | 170,700 | +0.24(+1.95%) |
Jan 24, 2019 | 12.07 | 12.37 | 12.04 | 12.28 | 123,346 | +0.15(+1.24%) |
Jan 23, 2019 | 11.67 | 12.25 | 11.66 | 12.13 | 139,632 | +0.49(+4.21%) |
Jan 22, 2019 | 11.51 | 11.78 | 11.49 | 11.64 | 98,522 | +0.07(+0.61%) |
Jan 18, 2019 | 11.56 | 11.63 | 11.54 | 11.57 | 55,900 | -0.01(-0.09%) |
Jan 17, 2019 | 11.63 | 11.75 | 11.46 | 11.58 | 68,502 | -0.16(-1.36%) |
Jan 16, 2019 | 11.64 | 11.76 | 11.53 | 11.74 | 98,288 | +0.02(+0.17%) |
Jan 15, 2019 | 11.90 | 12.00 | 11.50 | 11.72 | 106,617 | -0.08(-0.68%) |
Jan 14, 2019 | 11.60 | 11.86 | 11.41 | 11.80 | 107,892 | +0.13(+1.11%) |
Jan 11, 2019 | 11.58 | 11.76 | 11.46 | 11.67 | 94,300 | +0.08(+0.69%) |
Jan 10, 2019 | 11.23 | 11.64 | 11.19 | 11.59 | 101,203 | +0.35(+3.11%) |
Jan 09, 2019 | 11.38 | 11.50 | 10.70 | 11.24 | 127,090 | -0.15(-1.32%) |
Jan 08, 2019 | 10.80 | 11.49 | 10.80 | 11.39 | 218,823 | +0.61(+5.66%) |
Jan 07, 2019 | 10.40 | 10.90 | 10.40 | 10.78 | 195,364 | +0.43(+4.15%) |
Jan 04, 2019 | 11.34 | 11.53 | 10.17 | 10.35 | 203,800 | -1.06(-9.29%) |
Jan 03, 2019 | 11.68 | 11.89 | 11.31 | 11.41 | 74,871 | -0.40(-3.39%) |
Jan 02, 2019 | 11.68 | 11.98 | 11.60 | 11.81 | 49,791 | -0.03(-0.25%) |
Dec 31, 2018 | 11.72 | 12.05 | 11.72 | 11.84 | 53,500 | +0.13(+1.11%) |
Dec 28, 2018 | 11.96 | 12.30 | 11.50 | 11.71 | 72,600 | -0.26(-2.17%) |
Dec 27, 2018 | 11.67 | 12.18 | 11.67 | 11.97 | 87,297 | +0.18(+1.53%) |
Dec 26, 2018 | 11.45 | 11.85 | 11.45 | 11.79 | 106,903 | +0.15(+1.29%) |
Dec 24, 2018 | 12.27 | 12.27 | 11.45 | 11.64 | 53,500 | -0.72(-5.83%) |
Dec 21, 2018 | 12.91 | 12.95 | 12.32 | 12.36 | 126,300 | -0.59(-4.56%) |
Dec 20, 2018 | 12.75 | 13.15 | 12.66 | 12.95 | 117,509 | +0.21(+1.65%) |
Dec 19, 2018 | 13.04 | 13.24 | 12.62 | 12.74 | 84,347 | -0.26(-2.00%) |
Dec 18, 2018 | 12.80 | 13.05 | 12.60 | 13.00 | 69,881 | +0.20(+1.56%) |
Dec 17, 2018 | 13.13 | 13.31 | 12.64 | 12.80 | 66,433 | -0.33(-2.51%) |
Dec 14, 2018 | 13.17 | 13.17 | 12.96 | 13.13 | 37,600 | -0.12(-0.91%) |
Dec 13, 2018 | 13.40 | 13.95 | 13.07 | 13.25 | 52,825 | -0.14(-1.05%) |
Dec 12, 2018 | 13.55 | 14.20 | 13.31 | 13.39 | 127,226 | -0.13(-0.96%) |
Dec 11, 2018 | 13.68 | 13.75 | 13.44 | 13.52 | 85,127 | -0.03(-0.22%) |
Dec 10, 2018 | 13.92 | 13.92 | 13.42 | 13.55 | 69,572 | -0.27(-1.95%) |
Dec 07, 2018 | 14.48 | 14.68 | 13.66 | 13.82 | 95,700 | -0.68(-4.69%) |
Dec 06, 2018 | 14.68 | 14.84 | 14.39 | 14.50 | 106,523 | -0.24(-1.63%) |
Dec 04, 2018 | 15.48 | 15.48 | 14.02 | 14.74 | 98,800 | -0.65(-4.22%) |
Dec 03, 2018 | 15.41 | 15.57 | 15.28 | 15.39 | 117,706 | -0.02(-0.13%) |
Nov 30, 2018 | 15.16 | 15.46 | 15.04 | 15.41 | 97,400 | +0.26(+1.72%) |
Nov 29, 2018 | 15.27 | 15.43 | 15.02 | 15.15 | 45,546 | -0.12(-0.79%) |
Nov 28, 2018 | 15.00 | 15.50 | 14.92 | 15.27 | 58,034 | +0.28(+1.87%) |
Nov 27, 2018 | 14.93 | 15.04 | 14.78 | 14.99 | 61,250 | +0.05(+0.33%) |
Nov 26, 2018 | 14.92 | 14.99 | 14.76 | 14.94 | 43,789 | +0.07(+0.47%) |
Nov 23, 2018 | 14.49 | 14.90 | 14.49 | 14.87 | 17,600 | +0.37(+2.55%) |
Nov 21, 2018 | 14.50 | 14.50 | 14.50 | 0 | -0.21(-1.43%) | |
Nov 20, 2018 | 14.49 | 14.75 | 14.49 | 14.71 | 65,515 | +0.22(+1.52%) |
Nov 19, 2018 | 14.15 | 14.54 | 14.11 | 14.49 | 32,546 | +0.40(+2.84%) |
Nov 16, 2018 | 14.04 | 14.23 | 13.96 | 14.09 | 30,900 | +0.00(+0.00%) |
Nov 15, 2018 | 13.87 | 14.24 | 13.81 | 14.09 | 20,222 | +0.17(+1.22%) |
Nov 14, 2018 | 14.40 | 14.55 | 13.91 | 13.92 | 23,119 | -0.40(-2.79%) |
Nov 13, 2018 | 14.44 | 14.45 | 14.19 | 14.32 | 29,860 | -0.07(-0.49%) |
Nov 12, 2018 | 14.32 | 14.55 | 14.17 | 14.39 | 56,603 | +0.08(+0.56%) |
Nov 09, 2018 | 14.05 | 14.43 | 14.05 | 14.31 | 76,400 | +0.05(+0.35%) |
Nov 08, 2018 | 14.28 | 14.28 | 13.87 | 14.26 | 15,183 | -0.02(-0.14%) |
Nov 07, 2018 | 14.36 | 14.37 | 13.93 | 14.28 | 32,774 | -0.05(-0.35%) |
Nov 06, 2018 | 14.28 | 14.40 | 13.81 | 14.33 | 17,957 | +0.12(+0.84%) |
Nov 05, 2018 | 13.84 | 14.27 | 13.57 | 14.21 | 55,108 | +0.41(+2.97%) |
Nov 02, 2018 | 13.64 | 14.00 | 13.57 | 13.80 | 20,900 | +0.18(+1.32%) |
Nov 01, 2018 | 13.68 | 13.94 | 13.60 | 13.62 | 40,416 | -0.07(-0.51%) |
Oct 31, 2018 | 13.84 | 13.84 | 13.60 | 13.69 | 47,110 | -0.11(-0.80%) |
Oct 30, 2018 | 13.55 | 13.90 | 13.34 | 13.80 | 48,723 | +0.24(+1.77%) |
Oct 29, 2018 | 13.71 | 14.02 | 13.35 | 13.56 | 24,845 | -0.07(-0.51%) |
Oct 26, 2018 | 13.87 | 13.87 | 13.32 | 13.63 | 35,000 | -0.25(-1.80%) |
Oct 25, 2018 | 13.91 | 14.31 | 13.78 | 13.88 | 40,976 | -0.01(-0.07%) |
Oct 24, 2018 | 14.18 | 14.32 | 13.87 | 13.89 | 33,754 | -0.30(-2.11%) |
Oct 23, 2018 | 14.28 | 14.41 | 14.09 | 14.19 | 62,814 | -0.21(-1.46%) |
Oct 22, 2018 | 14.14 | 14.49 | 14.14 | 14.40 | 52,426 | +0.29(+2.06%) |
Oct 19, 2018 | 13.48 | 14.16 | 13.48 | 14.11 | 110,200 | +0.59(+4.36%) |
Oct 18, 2018 | 13.47 | 13.63 | 13.28 | 13.52 | 47,468 | +0.03(+0.22%) |
Oct 17, 2018 | 13.38 | 13.73 | 13.28 | 13.49 | 20,958 | +0.06(+0.45%) |
Oct 16, 2018 | 13.03 | 13.78 | 13.03 | 13.43 | 52,183 | +0.40(+3.07%) |
Oct 15, 2018 | 12.94 | 13.15 | 12.81 | 13.03 | 37,998 | +0.08(+0.62%) |
Oct 12, 2018 | 13.08 | 13.14 | 12.81 | 12.95 | 98,400 | -0.05(-0.38%) |
Oct 11, 2018 | 13.23 | 13.48 | 12.98 | 13.00 | 48,674 | -0.25(-1.89%) |
Oct 10, 2018 | 13.33 | 13.38 | 13.21 | 13.25 | 64,048 | -0.09(-0.67%) |
Oct 09, 2018 | 13.23 | 13.41 | 13.20 | 13.34 | 77,208 | +0.07(+0.53%) |
Oct 08, 2018 | 13.40 | 13.43 | 13.22 | 13.27 | 37,284 | -0.13(-0.97%) |
Oct 05, 2018 | 13.46 | 13.66 | 13.21 | 13.40 | 55,200 | +0.01(+0.07%) |
Oct 04, 2018 | 13.91 | 13.95 | 13.37 | 13.39 | 91,950 | -0.55(-3.95%) |
Oct 03, 2018 | 13.97 | 14.50 | 13.44 | 13.94 | 99,227 | -0.10(-0.71%) |
Oct 02, 2018 | 13.98 | 14.23 | 13.75 | 14.04 | 70,881 | +0.07(+0.50%) |
Oct 01, 2018 | 14.43 | 14.48 | 13.88 | 13.97 | 29,293 | -0.43(-2.99%) |
Sep 28, 2018 | 14.30 | 14.45 | 14.20 | 14.40 | 38,100 | +0.10(+0.70%) |
Sep 27, 2018 | 13.53 | 14.40 | 13.53 | 14.30 | 33,366 | +0.15(+1.06%) |
Sep 26, 2018 | 14.00 | 14.40 | 14.00 | 14.15 | 96,164 | +0.15(+1.07%) |
Sep 25, 2018 | 13.65 | 14.05 | 13.65 | 14.00 | 70,394 | +0.55(+4.09%) |
Sep 24, 2018 | 13.40 | 13.55 | 13.10 | 13.45 | 108,053 | +0.05(+0.37%) |
Sep 21, 2018 | 13.40 | 13.60 | 13.05 | 13.40 | 221,800 | -0.05(-0.37%) |
Sep 20, 2018 | 13.20 | 13.50 | 13.20 | 13.45 | 34,491 | +0.05(+0.37%) |
Sep 19, 2018 | 13.20 | 13.45 | 13.07 | 13.40 | 69,128 | +0.25(+1.90%) |
Sep 18, 2018 | 13.10 | 13.30 | 13.10 | 13.15 | 36,414 | -0.15(-1.13%) |
Sep 17, 2018 | 13.20 | 13.30 | 13.10 | 13.30 | 41,031 | +0.25(+1.92%) |
Sep 14, 2018 | 12.80 | 13.20 | 12.80 | 13.05 | 69,400 | +0.20(+1.56%) |
Sep 13, 2018 | 12.70 | 12.95 | 12.70 | 12.85 | 82,242 | +0.20(+1.58%) |
Sep 12, 2018 | 12.80 | 12.85 | 12.55 | 12.65 | 62,561 | -0.20(-1.56%) |
Sep 11, 2018 | 13.00 | 13.00 | 12.80 | 12.85 | 87,180 | -0.15(-1.15%) |
Sep 10, 2018 | 13.00 | 13.15 | 12.95 | 13.00 | 52,374 | +0.00(+0.00%) |
Sep 07, 2018 | 12.90 | 13.05 | 12.90 | 13.00 | 42,700 | +0.00(+0.00%) |
Sep 06, 2018 | 13.05 | 13.10 | 12.95 | 13.00 | 45,050 | +0.05(+0.39%) |
Sep 05, 2018 | 13.10 | 13.15 | 12.70 | 12.95 | 73,388 | -0.15(-1.15%) |
Sep 04, 2018 | 13.40 | 13.40 | 13.00 | 13.10 | 50,397 | -0.35(-2.60%) |
Aug 31, 2018 | 13.45 | 13.45 | 13.45 | 0 | +0.15(+1.13%) | |
Aug 30, 2018 | 13.30 | 13.40 | 13.00 | 13.30 | 73,730 | +0.05(+0.38%) |
Aug 29, 2018 | 13.60 | 13.60 | 13.20 | 13.25 | 52,439 | -0.25(-1.85%) |
Aug 28, 2018 | 13.95 | 14.00 | 13.50 | 13.50 | 38,558 | -0.45(-3.23%) |
Aug 27, 2018 | 14.15 | 14.25 | 13.90 | 13.95 | 37,059 | -0.20(-1.41%) |
Aug 24, 2018 | 14.05 | 14.30 | 14.00 | 14.15 | 102,900 | +0.15(+1.07%) |
Aug 23, 2018 | 13.70 | 14.22 | 13.70 | 14.00 | 62,374 | +0.10(+0.72%) |
Aug 22, 2018 | 13.65 | 14.00 | 13.62 | 13.90 | 68,562 | +0.15(+1.09%) |
Aug 21, 2018 | 13.65 | 13.80 | 13.47 | 13.75 | 151,940 | +0.00(+0.00%) |
Aug 20, 2018 | 13.60 | 13.75 | 13.53 | 13.75 | 12,509 | +0.15(+1.10%) |
Aug 17, 2018 | 13.40 | 13.70 | 13.35 | 13.60 | 200,200 | +0.15(+1.12%) |
Aug 16, 2018 | 13.60 | 13.65 | 13.30 | 13.45 | 29,949 | +0.15(+1.13%) |
Aug 15, 2018 | 13.40 | 13.75 | 13.30 | 13.30 | 24,851 | -0.15(-1.12%) |
Aug 14, 2018 | 13.60 | 13.85 | 13.35 | 13.45 | 134,627 | -0.20(-1.47%) |
Aug 13, 2018 | 13.35 | 13.65 | 13.30 | 13.65 | 44,162 | +0.30(+2.25%) |
Aug 10, 2018 | 13.25 | 13.45 | 13.15 | 13.35 | 44,300 | +0.00(+0.00%) |
Aug 09, 2018 | 13.30 | 13.40 | 13.30 | 13.35 | 36,571 | +0.00(+0.00%) |
Aug 08, 2018 | 13.25 | 13.40 | 13.15 | 13.35 | 41,511 | +0.05(+0.38%) |
Aug 07, 2018 | 13.20 | 13.70 | 13.10 | 13.30 | 370,275 | +0.10(+0.76%) |
Aug 06, 2018 | 13.30 | 13.40 | 13.15 | 13.20 | 36,101 | -0.10(-0.75%) |
Aug 03, 2018 | 13.45 | 13.65 | 13.18 | 13.30 | 62,300 | -0.15(-1.12%) |
Aug 02, 2018 | 13.15 | 13.57 | 13.15 | 13.45 | 50,184 | +0.20(+1.51%) |
Aug 01, 2018 | 14.95 | 14.95 | 13.15 | 13.25 | 95,389 | -0.75(-5.36%) |
Jul 31, 2018 | 14.15 | 14.20 | 13.95 | 14.00 | 59,707 | -0.05(-0.36%) |
Jul 30, 2018 | 14.10 | 14.20 | 14.04 | 14.05 | 52,282 | -0.10(-0.71%) |
Jul 27, 2018 | 14.75 | 14.75 | 14.05 | 14.15 | 49,600 | -0.30(-2.08%) |
Jul 26, 2018 | 14.30 | 14.50 | 14.30 | 14.45 | 72,075 | +0.10(+0.70%) |
Jul 25, 2018 | 14.50 | 14.50 | 14.20 | 14.35 | 26,874 | -0.10(-0.69%) |
Jul 24, 2018 | 14.55 | 14.55 | 14.45 | 14.45 | 22,394 | -0.05(-0.34%) |
Jul 23, 2018 | 14.50 | 14.60 | 14.40 | 14.50 | 35,331 | +0.00(+0.00%) |
Jul 20, 2018 | 14.50 | 14.55 | 14.40 | 14.50 | 150,423 | +0.05(+0.35%) |
Jul 19, 2018 | 14.40 | 14.60 | 14.36 | 14.45 | 40,353 | +0.05(+0.35%) |
Jul 18, 2018 | 14.40 | 14.50 | 14.07 | 14.40 | 63,855 | +0.00(+0.00%) |
Jul 17, 2018 | 14.35 | 14.65 | 14.35 | 14.40 | 47,542 | +0.00(+0.00%) |
Jul 16, 2018 | 14.80 | 14.80 | 14.35 | 14.40 | 89,454 | -0.40(-2.70%) |
Jul 13, 2018 | 14.90 | 14.95 | 14.75 | 14.80 | 48,154 | -0.05(-0.34%) |
Jul 12, 2018 | 14.95 | 15.00 | 14.80 | 14.85 | 37,129 | -0.05(-0.34%) |
Jul 11, 2018 | 15.00 | 15.15 | 14.85 | 14.90 | 73,810 | -0.05(-0.33%) |
Jul 10, 2018 | 15.00 | 15.10 | 14.85 | 14.95 | 49,325 | +0.00(+0.00%) |
Jul 09, 2018 | 14.95 | 14.95 | 14.90 | 14.95 | 61,112 | -0.15(-0.99%) |
Jul 06, 2018 | 15.10 | 15.25 | 15.05 | 15.10 | 76,776 | -0.05(-0.33%) |
Jul 05, 2018 | 15.15 | 14.50 | 15.15 | 231,586 | +0.50(+3.41%) | |
Jul 03, 2018 | 14.65 | 14.65 | 14.65 | 0 | -0.45(-2.98%) | |
Jul 02, 2018 | 14.85 | 15.15 | 14.63 | 15.10 | 70,456 | +0.20(+1.34%) |
Jun 29, 2018 | 15.05 | 15.20 | 14.90 | 14.90 | 50,687 | -0.15(-1.00%) |
Jun 28, 2018 | 15.05 | 15.20 | 14.95 | 15.05 | 76,242 | +0.00(+0.00%) |
Jun 27, 2018 | 15.35 | 15.45 | 15.05 | 15.05 | 49,085 | -0.35(-2.27%) |
Jun 26, 2018 | 15.50 | 15.60 | 15.35 | 15.40 | 70,394 | -0.05(-0.32%) |
Jun 25, 2018 | 14.95 | 15.60 | 14.90 | 15.45 | 96,550 | +0.55(+3.69%) |
Jun 22, 2018 | 14.40 | 15.10 | 14.35 | 14.90 | 335,831 | +0.45(+3.11%) |
Jun 21, 2018 | 14.35 | 14.50 | 14.20 | 14.45 | 122,210 | +0.15(+1.05%) |
Jun 20, 2018 | 14.25 | 14.50 | 14.20 | 14.30 | 91,355 | +0.10(+0.70%) |
Jun 19, 2018 | 14.10 | 14.20 | 13.95 | 14.20 | 58,189 | +0.10(+0.71%) |
Jun 18, 2018 | 14.30 | 14.35 | 13.95 | 14.10 | 28,657 | -0.20(-1.40%) |
Jun 15, 2018 | 14.40 | 14.20 | 14.30 | 62,491 | +0.10(+0.70%) | |
Jun 14, 2018 | 14.10 | 14.20 | 14.05 | 14.20 | 22,125 | +0.10(+0.71%) |
Jun 13, 2018 | 14.15 | 14.20 | 14.10 | 14.10 | 8,047 | -0.05(-0.35%) |
Jun 12, 2018 | 14.15 | 14.25 | 14.05 | 14.15 | 24,309 | -0.05(-0.35%) |
Jun 11, 2018 | 14.25 | 14.50 | 14.15 | 14.20 | 19,569 | -0.05(-0.35%) |
Jun 08, 2018 | 14.30 | 14.50 | 14.20 | 14.25 | 22,309 | -0.10(-0.70%) |
Jun 07, 2018 | 14.35 | 14.45 | 13.95 | 14.35 | 11,731 | +0.00(+0.00%) |
Jun 06, 2018 | 14.30 | 14.45 | 14.25 | 14.35 | 28,166 | +0.05(+0.35%) |
Jun 05, 2018 | 14.25 | 14.30 | 14.05 | 14.30 | 15,508 | +0.10(+0.70%) |
Jun 04, 2018 | 13.95 | 14.30 | 13.03 | 14.20 | 29,884 | +0.00(+0.00%) |
Jun 01, 2018 | 14.15 | 14.30 | 14.05 | 14.20 | 22,801 | +0.10(+0.71%) |
May 31, 2018 | 14.15 | 14.20 | 14.00 | 14.10 | 61,336 | -0.05(-0.35%) |
May 30, 2018 | 14.00 | 14.45 | 13.90 | 14.15 | 41,614 | +0.10(+0.71%) |
May 29, 2018 | 13.95 | 14.15 | 13.70 | 14.05 | 27,286 | +0.00(+0.00%) |
May 25, 2018 | 14.05 | 14.05 | 14.05 | 0 | +0.25(+1.81%) | |
May 24, 2018 | 13.60 | 13.90 | 13.50 | 13.80 | 13,418 | +0.15(+1.10%) |
May 23, 2018 | 13.60 | 13.75 | 13.50 | 13.65 | 23,520 | +0.05(+0.37%) |
May 22, 2018 | 13.60 | 13.80 | 13.55 | 13.60 | 39,184 | -0.08(-0.55%) |
May 21, 2018 | 13.70 | 13.80 | 13.60 | 13.68 | 40,054 | -0.02(-0.18%) |
May 18, 2018 | 13.55 | 13.75 | 13.45 | 13.70 | 42,538 | +0.15(+1.11%) |
May 17, 2018 | 13.20 | 13.65 | 13.20 | 13.55 | 43,254 | +0.40(+3.04%) |
May 16, 2018 | 13.10 | 13.35 | 13.05 | 13.15 | 35,436 | +0.10(+0.77%) |
May 15, 2018 | 13.10 | 13.15 | 13.00 | 13.05 | 47,014 | -0.10(-0.76%) |
May 14, 2018 | 13.30 | 13.30 | 13.05 | 13.15 | 25,875 | -0.05(-0.38%) |
May 11, 2018 | 13.30 | 13.45 | 13.05 | 13.20 | 28,656 | -0.10(-0.75%) |
May 10, 2018 | 13.25 | 13.40 | 13.20 | 13.30 | 47,931 | +0.05(+0.38%) |
May 09, 2018 | 13.50 | 13.60 | 13.25 | 13.25 | 57,394 | -0.30(-2.21%) |
May 08, 2018 | 13.50 | 13.65 | 13.35 | 13.55 | 24,690 | +0.10(+0.74%) |
May 07, 2018 | 13.55 | 13.55 | 13.30 | 13.45 | 20,314 | -0.05(-0.37%) |
May 04, 2018 | 13.20 | 13.60 | 13.20 | 13.50 | 26,088 | +0.20(+1.50%) |
May 03, 2018 | 13.35 | 13.40 | 13.25 | 13.30 | 14,131 | -0.10(-0.75%) |
May 02, 2018 | 13.35 | 13.40 | 13.25 | 13.40 | 21,830 | +0.10(+0.75%) |
May 01, 2018 | 13.25 | 13.40 | 13.20 | 13.30 | 38,498 | +0.00(+0.00%) |
Apr 30, 2018 | 13.60 | 13.60 | 13.10 | 13.30 | 35,967 | -0.25(-1.85%) |
Apr 27, 2018 | 13.70 | 13.70 | 13.55 | 13.55 | 7,611 | -0.15(-1.09%) |
Apr 26, 2018 | 13.75 | 13.80 | 13.40 | 13.70 | 33,965 | +0.05(+0.37%) |
Apr 25, 2018 | 13.65 | 13.85 | 13.60 | 13.65 | 20,165 | +0.00(+0.00%) |
Apr 24, 2018 | 13.65 | 13.70 | 13.45 | 13.65 | 16,400 | +0.00(+0.00%) |
Apr 23, 2018 | 13.85 | 13.85 | 13.52 | 13.65 | 15,261 | -0.10(-0.73%) |
Apr 20, 2018 | 13.75 | 13.90 | 13.55 | 13.75 | 26,495 | -0.10(-0.72%) |
Apr 19, 2018 | 13.75 | 14.00 | 13.75 | 13.85 | 28,697 | +0.00(+0.00%) |
Apr 18, 2018 | 13.95 | 14.05 | 13.80 | 13.85 | 38,717 | -0.15(-1.07%) |
Apr 17, 2018 | 14.00 | 14.00 | 13.80 | 14.00 | 43,378 | +0.10(+0.72%) |
Apr 16, 2018 | 13.80 | 14.00 | 13.75 | 13.90 | 45,016 | +0.10(+0.72%) |
Apr 13, 2018 | 13.85 | 13.85 | 13.65 | 13.80 | 10,834 | -0.05(-0.36%) |
Apr 12, 2018 | 13.75 | 13.95 | 13.70 | 13.85 | 28,465 | +0.20(+1.47%) |
Apr 11, 2018 | 13.65 | 13.85 | 13.60 | 13.65 | 30,644 | +0.00(+0.00%) |
Apr 10, 2018 | 13.45 | 13.95 | 13.20 | 13.65 | 153,291 | +0.25(+1.87%) |
Apr 09, 2018 | 13.55 | 13.85 | 12.85 | 13.40 | 244,972 | -0.10(-0.74%) |
Apr 06, 2018 | 14.00 | 14.20 | 12.93 | 13.50 | 84,164 | -0.60(-4.26%) |
Apr 05, 2018 | 13.90 | 14.25 | 13.45 | 14.10 | 123,615 | +0.20(+1.44%) |
Apr 04, 2018 | 13.25 | 14.15 | 13.00 | 13.90 | 116,082 | +0.65(+4.91%) |
Apr 03, 2018 | 13.15 | 13.55 | 12.84 | 13.25 | 181,640 | +0.20(+1.53%) |
Apr 02, 2018 | 12.97 | 13.10 | 12.85 | 13.05 | 170,371 | +0.00(+0.00%) |
Mar 29, 2018 | 13.05 | 13.05 | 13.05 | 0 | -0.20(-1.51%) | |
Mar 28, 2018 | 12.90 | 13.25 | 12.85 | 13.25 | 21,305 | +0.35(+2.71%) |
Mar 27, 2018 | 12.95 | 13.15 | 12.85 | 12.90 | 78,800 | -0.05(-0.39%) |
Mar 26, 2018 | 13.15 | 13.15 | 12.70 | 12.95 | 46,041 | +0.05(+0.39%) |
Mar 23, 2018 | 13.00 | 13.15 | 12.90 | 12.90 | 67,752 | -0.10(-0.77%) |
Mar 22, 2018 | 12.90 | 13.35 | 12.90 | 13.00 | 48,555 | -0.05(-0.38%) |
Mar 21, 2018 | 13.20 | 13.30 | 13.00 | 13.05 | 29,207 | -0.15(-1.14%) |
Mar 20, 2018 | 13.45 | 13.50 | 13.20 | 13.20 | 29,200 | -0.25(-1.86%) |
Mar 19, 2018 | 13.35 | 13.55 | 13.30 | 13.45 | 42,144 | +0.15(+1.13%) |
Mar 16, 2018 | 13.30 | 13.80 | 13.25 | 13.30 | 144,385 | -0.05(-0.37%) |
Mar 15, 2018 | 13.95 | 13.95 | 13.30 | 13.35 | 50,890 | -0.55(-3.96%) |
Mar 14, 2018 | 14.55 | 14.55 | 13.85 | 13.90 | 38,801 | -0.55(-3.81%) |
Mar 13, 2018 | 14.50 | 14.55 | 14.15 | 14.45 | 60,226 | +0.05(+0.35%) |
Mar 12, 2018 | 14.30 | 14.50 | 14.10 | 14.40 | 56,447 | +0.05(+0.35%) |
Mar 09, 2018 | 14.00 | 14.38 | 13.75 | 14.35 | 47,737 | +0.55(+3.99%) |
Mar 08, 2018 | 13.60 | 13.90 | 13.60 | 13.80 | 22,978 | +0.05(+0.36%) |
Mar 07, 2018 | 13.15 | 13.90 | 13.12 | 13.75 | 36,569 | +0.50(+3.77%) |
Mar 06, 2018 | 13.05 | 13.30 | 12.75 | 13.25 | 84,235 | +0.20(+1.53%) |
Mar 05, 2018 | 13.05 | 13.15 | 12.85 | 13.05 | 55,692 | +0.10(+0.77%) |
Mar 02, 2018 | 12.65 | 13.05 | 12.65 | 12.95 | 54,683 | +0.20(+1.57%) |
Mar 01, 2018 | 12.95 | 12.95 | 12.55 | 12.75 | 88,095 | -0.25(-1.92%) |
Feb 28, 2018 | 13.00 | 13.20 | 12.80 | 13.00 | 45,981 | +0.00(+0.00%) |
Feb 27, 2018 | 13.20 | 13.25 | 12.95 | 13.00 | 31,740 | -0.25(-1.89%) |
Feb 26, 2018 | 13.30 | 13.35 | 13.10 | 13.25 | 22,478 | -0.05(-0.38%) |
Feb 23, 2018 | 13.10 | 13.30 | 12.95 | 13.30 | 44,422 | +0.30(+2.31%) |
Feb 22, 2018 | 13.43 | 13.00 | 13.00 | 29,520 | -0.35(-2.62%) | |
Feb 21, 2018 | 13.75 | 13.80 | 13.25 | 13.35 | 44,053 | -0.35(-2.55%) |
Feb 20, 2018 | 13.80 | 13.85 | 13.50 | 13.70 | 66,728 | -0.20(-1.44%) |
Feb 16, 2018 | 13.90 | 13.90 | 13.90 | 0 | +0.35(+2.58%) | |
Feb 15, 2018 | 13.25 | 13.25 | 13.25 | 13.55 | 91,604 | +0.30(+2.26%) |
Feb 14, 2018 | 13.05 | 13.30 | 12.22 | 13.25 | 38,894 | +0.10(+0.76%) |
Feb 13, 2018 | 13.05 | 13.20 | 12.85 | 13.15 | 27,297 | +0.00(+0.00%) |
Feb 12, 2018 | 13.35 | 13.45 | 13.00 | 13.15 | 39,895 | -0.25(-1.87%) |
Feb 09, 2018 | 12.80 | 13.55 | 12.80 | 13.40 | 114,097 | +0.70(+5.51%) |
Feb 08, 2018 | 12.90 | 12.90 | 12.62 | 12.70 | 45,159 | -0.20(-1.55%) |
Feb 07, 2018 | 12.80 | 12.80 | 12.80 | 12.90 | 44,647 | +0.05(+0.39%) |
Feb 06, 2018 | 12.75 | 12.85 | 12.65 | 12.85 | 103,513 | +0.05(+0.39%) |
Feb 05, 2018 | 13.00 | 13.05 | 12.70 | 12.80 | 58,030 | -0.30(-2.29%) |
Feb 02, 2018 | 12.97 | 13.15 | 12.95 | 13.10 | 42,876 | +0.00(+0.00%) |