Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 11.65 | 11.70 | 11.59 | 11.64 | 124,697 | -0.03(-0.26%) |
Jan 30, 2019 | 11.63 | 11.70 | 11.55 | 11.68 | 37,366 | +0.22(+1.92%) |
Jan 29, 2019 | 11.54 | 11.55 | 11.45 | 11.46 | 36,505 | +0.09(+0.75%) |
Jan 28, 2019 | 11.39 | 11.40 | 11.30 | 11.37 | 183,712 | -0.12(-1.00%) |
Jan 25, 2019 | 11.57 | 11.57 | 11.47 | 11.48 | 204,100 | -0.04(-0.35%) |
Jan 24, 2019 | 11.46 | 11.55 | 11.34 | 11.53 | 143,772 | +0.03(+0.22%) |
Jan 23, 2019 | 11.48 | 11.61 | 11.42 | 11.50 | 51,104 | -0.04(-0.39%) |
Jan 22, 2019 | 11.53 | 11.67 | 11.51 | 11.54 | 140,834 | -0.12(-0.99%) |
Jan 18, 2019 | 11.49 | 11.69 | 11.46 | 11.66 | 66,900 | +0.32(+2.82%) |
Jan 17, 2019 | 11.11 | 11.34 | 11.10 | 11.34 | 59,916 | -0.08(-0.70%) |
Jan 16, 2019 | 11.48 | 11.49 | 11.35 | 11.42 | 49,955 | -0.07(-0.65%) |
Jan 15, 2019 | 11.27 | 11.54 | 11.27 | 11.49 | 391,460 | +0.28(+2.50%) |
Jan 14, 2019 | 11.14 | 11.25 | 11.10 | 11.21 | 128,317 | -0.05(-0.44%) |
Jan 11, 2019 | 11.10 | 11.32 | 11.06 | 11.27 | 1,093,500 | +0.25(+2.22%) |
Jan 10, 2019 | 10.87 | 11.04 | 10.84 | 11.02 | 78,674 | -0.05(-0.50%) |
Jan 09, 2019 | 11.04 | 11.27 | 10.97 | 11.07 | 63,400 | +0.21(+1.93%) |
Jan 08, 2019 | 10.92 | 10.96 | 10.78 | 10.87 | 128,687 | +0.51(+4.87%) |
Jan 07, 2019 | 10.32 | 10.42 | 10.28 | 10.36 | 116,183 | -0.12(-1.15%) |
Jan 04, 2019 | 10.10 | 10.56 | 10.10 | 10.48 | 95,600 | +0.53(+5.27%) |
Jan 03, 2019 | 10.13 | 10.14 | 9.930 | 9.955 | 61,900 | -0.24(-2.35%) |
Jan 02, 2019 | 10.19 | 10.32 | 10.15 | 10.20 | 79,613 | -0.26(-2.49%) |
Dec 31, 2018 | 10.50 | 10.71 | 10.39 | 10.46 | 202,100 | +0.20(+1.90%) |
Dec 28, 2018 | 10.36 | 10.38 | 10.26 | 10.26 | 122,800 | +0.01(+0.10%) |
Dec 27, 2018 | 10.11 | 10.39 | 10.10 | 10.25 | 216,311 | +0.03(+0.24%) |
Dec 26, 2018 | 10.35 | 10.35 | 10.00 | 10.22 | 110,679 | +0.12(+1.14%) |
Dec 24, 2018 | 10.04 | 10.31 | 10.02 | 10.11 | 59,400 | +0.04(+0.40%) |
Dec 21, 2018 | 10.11 | 10.33 | 10.03 | 10.07 | 166,000 | -0.08(-0.79%) |
Dec 20, 2018 | 10.12 | 10.23 | 10.05 | 10.15 | 191,366 | -0.12(-1.22%) |
Dec 19, 2018 | 10.35 | 10.48 | 10.17 | 10.28 | 100,275 | -0.07(-0.72%) |
Dec 18, 2018 | 10.27 | 10.40 | 10.16 | 10.35 | 125,603 | +0.25(+2.48%) |
Dec 17, 2018 | 10.12 | 10.20 | 10.01 | 10.10 | 100,911 | +0.03(+0.30%) |
Dec 14, 2018 | 10.14 | 10.22 | 10.07 | 10.07 | 172,900 | -0.25(-2.47%) |
Dec 13, 2018 | 10.33 | 10.40 | 10.25 | 10.32 | 82,632 | +0.01(+0.10%) |
Dec 12, 2018 | 10.35 | 10.44 | 10.27 | 10.31 | 49,525 | +0.49(+4.99%) |
Dec 11, 2018 | 9.880 | 9.910 | 9.717 | 9.825 | 607,806 | +0.18(+1.92%) |
Dec 10, 2018 | 9.840 | 9.840 | 9.500 | 9.640 | 228,387 | -0.39(-3.94%) |
Dec 07, 2018 | 10.30 | 10.35 | 9.980 | 10.04 | 148,100 | -0.30(-2.95%) |
Dec 06, 2018 | 10.25 | 10.34 | 10.08 | 10.34 | 195,318 | -0.46(-4.26%) |
Dec 04, 2018 | 11.03 | 11.04 | 10.73 | 10.80 | 236,300 | -0.29(-2.57%) |
Dec 03, 2018 | 11.08 | 11.28 | 10.96 | 11.09 | 154,025 | +0.24(+2.17%) |
Nov 30, 2018 | 10.78 | 10.86 | 10.75 | 10.85 | 70,800 | -0.02(-0.18%) |
Nov 29, 2018 | 10.89 | 10.92 | 10.82 | 10.87 | 85,078 | +0.12(+1.12%) |
Nov 28, 2018 | 10.64 | 10.80 | 10.54 | 10.75 | 65,463 | +0.07(+0.70%) |
Nov 27, 2018 | 10.69 | 10.77 | 10.62 | 10.68 | 121,654 | -0.21(-1.88%) |
Nov 26, 2018 | 10.65 | 10.88 | 10.65 | 10.88 | 93,298 | +0.52(+5.02%) |
Nov 23, 2018 | 10.33 | 10.45 | 10.31 | 10.36 | 32,300 | -0.07(-0.67%) |
Nov 21, 2018 | 10.43 | 10.43 | 10.43 | 0 | +0.40(+4.04%) | |
Nov 20, 2018 | 10.12 | 10.16 | 10.00 | 10.03 | 193,085 | -0.20(-1.91%) |
Nov 19, 2018 | 10.36 | 10.37 | 10.17 | 10.22 | 72,286 | -0.14(-1.40%) |
Nov 16, 2018 | 10.30 | 10.39 | 10.28 | 10.37 | 45,900 | -0.10(-0.96%) |
Nov 15, 2018 | 10.45 | 10.56 | 10.33 | 10.46 | 204,809 | -0.07(-0.66%) |
Nov 14, 2018 | 10.60 | 10.67 | 10.44 | 10.54 | 68,481 | -0.08(-0.75%) |
Nov 13, 2018 | 10.61 | 10.82 | 10.58 | 10.62 | 83,199 | +0.11(+1.00%) |
Nov 12, 2018 | 10.72 | 10.74 | 10.51 | 10.51 | 2,766,369 | -0.18(-1.64%) |
Nov 09, 2018 | 10.69 | 10.76 | 10.61 | 10.69 | 61,400 | -0.32(-2.91%) |
Nov 08, 2018 | 11.11 | 11.15 | 10.94 | 11.01 | 62,237 | -0.18(-1.65%) |
Nov 07, 2018 | 11.10 | 11.19 | 11.07 | 11.19 | 64,810 | +0.22(+2.01%) |
Nov 06, 2018 | 10.92 | 11.00 | 10.80 | 10.97 | 62,608 | +0.13(+1.20%) |
Nov 05, 2018 | 10.91 | 10.92 | 10.79 | 10.84 | 40,744 | -0.10(-0.87%) |
Nov 02, 2018 | 10.97 | 11.08 | 10.78 | 10.94 | 40,500 | -0.04(-0.41%) |
Nov 01, 2018 | 10.90 | 11.02 | 10.88 | 10.98 | 117,755 | +0.17(+1.53%) |
Oct 31, 2018 | 10.72 | 10.98 | 10.72 | 10.81 | 87,433 | +0.24(+2.32%) |
Oct 30, 2018 | 10.45 | 10.60 | 10.40 | 10.57 | 97,294 | -0.10(-0.94%) |
Oct 29, 2018 | 11.00 | 11.05 | 10.57 | 10.67 | 1,080,977 | -0.20(-1.79%) |
Oct 26, 2018 | 10.72 | 10.92 | 10.62 | 10.87 | 137,900 | -0.34(-3.03%) |
Oct 25, 2018 | 11.13 | 11.28 | 11.11 | 11.21 | 109,712 | +0.44(+4.04%) |
Oct 24, 2018 | 11.05 | 11.17 | 10.74 | 10.77 | 139,057 | -0.33(-2.97%) |
Oct 23, 2018 | 10.99 | 11.15 | 10.94 | 11.10 | 110,923 | -0.12(-1.03%) |
Oct 22, 2018 | 11.32 | 11.32 | 11.15 | 11.21 | 82,964 | -0.20(-1.71%) |
Oct 19, 2018 | 11.50 | 11.57 | 11.40 | 11.41 | 40,100 | +0.02(+0.13%) |
Oct 18, 2018 | 11.62 | 11.62 | 11.36 | 11.39 | 65,087 | -0.38(-3.19%) |
Oct 17, 2018 | 11.74 | 11.82 | 11.68 | 11.77 | 32,435 | -0.16(-1.34%) |
Oct 16, 2018 | 11.81 | 11.94 | 11.77 | 11.93 | 87,796 | +0.47(+4.15%) |
Oct 15, 2018 | 11.49 | 11.52 | 11.37 | 11.46 | 50,685 | -0.19(-1.59%) |
Oct 12, 2018 | 11.63 | 11.67 | 11.49 | 11.64 | 86,600 | +0.12(+1.04%) |
Oct 11, 2018 | 11.70 | 11.70 | 11.45 | 11.52 | 81,258 | -0.17(-1.45%) |
Oct 10, 2018 | 11.84 | 11.85 | 11.64 | 11.69 | 89,596 | -0.57(-4.65%) |
Oct 09, 2018 | 12.18 | 12.32 | 12.16 | 12.26 | 46,747 | +0.11(+0.91%) |
Oct 08, 2018 | 12.22 | 12.22 | 12.06 | 12.15 | 96,050 | -0.54(-4.29%) |
Oct 05, 2018 | 12.67 | 12.72 | 12.53 | 12.70 | 28,000 | -0.04(-0.31%) |
Oct 04, 2018 | 12.71 | 12.77 | 12.66 | 12.73 | 30,622 | -0.13(-1.05%) |
Oct 03, 2018 | 12.73 | 12.91 | 12.73 | 12.87 | 14,325 | -0.03(-0.23%) |
Oct 02, 2018 | 12.85 | 12.91 | 12.78 | 12.90 | 12,561 | -0.04(-0.27%) |
Oct 01, 2018 | 12.96 | 12.98 | 12.91 | 12.94 | 20,066 | -0.03(-0.23%) |
Sep 28, 2018 | 13.00 | 13.03 | 12.94 | 12.96 | 28,100 | +0.21(+1.65%) |
Sep 27, 2018 | 13.16 | 13.19 | 12.70 | 12.76 | 60,549 | -0.33(-2.52%) |
Sep 26, 2018 | 13.09 | 13.20 | 13.08 | 13.09 | 66,485 | -0.02(-0.15%) |
Sep 25, 2018 | 13.12 | 13.14 | 13.03 | 13.11 | 29,539 | -0.05(-0.42%) |
Sep 24, 2018 | 13.10 | 13.19 | 13.08 | 13.16 | 26,543 | +0.10(+0.73%) |
Sep 21, 2018 | 13.05 | 13.09 | 13.03 | 13.06 | 47,200 | -0.27(-1.99%) |
Sep 20, 2018 | 13.22 | 13.33 | 13.20 | 13.33 | 76,103 | +0.25(+1.91%) |
Sep 19, 2018 | 13.13 | 13.13 | 13.06 | 13.08 | 120,722 | +0.09(+0.69%) |
Sep 18, 2018 | 12.98 | 13.06 | 12.96 | 12.99 | 82,453 | +0.04(+0.35%) |
Sep 17, 2018 | 13.03 | 13.03 | 12.93 | 12.95 | 141,841 | +0.03(+0.19%) |
Sep 14, 2018 | 12.79 | 12.98 | 12.79 | 12.92 | 39,200 | +0.28(+2.17%) |
Sep 13, 2018 | 12.47 | 12.67 | 12.46 | 12.64 | 750,549 | +0.12(+0.96%) |
Sep 12, 2018 | 12.55 | 12.65 | 12.48 | 12.53 | 37,208 | -0.23(-1.84%) |
Sep 11, 2018 | 12.61 | 12.76 | 12.57 | 12.76 | 35,167 | +0.08(+0.63%) |
Sep 10, 2018 | 12.71 | 12.79 | 12.61 | 12.68 | 47,232 | +0.12(+0.96%) |
Sep 07, 2018 | 12.43 | 12.68 | 12.43 | 12.56 | 36,600 | -0.07(-0.59%) |
Sep 06, 2018 | 12.65 | 12.76 | 12.58 | 12.63 | 378,190 | +0.13(+1.08%) |
Sep 05, 2018 | 12.75 | 12.78 | 12.44 | 12.50 | 1,648,961 | -0.54(-4.14%) |
Sep 04, 2018 | 13.01 | 13.05 | 12.95 | 13.04 | 40,559 | -0.17(-1.29%) |
Aug 31, 2018 | 13.21 | 13.21 | 13.21 | 0 | -0.16(-1.23%) | |
Aug 30, 2018 | 13.39 | 13.42 | 13.32 | 13.38 | 17,404 | -0.04(-0.34%) |
Aug 29, 2018 | 13.29 | 13.44 | 13.27 | 13.42 | 22,323 | +0.23(+1.74%) |
Aug 28, 2018 | 13.19 | 13.24 | 13.17 | 13.19 | 25,073 | -0.09(-0.64%) |
Aug 27, 2018 | 13.32 | 13.32 | 13.25 | 13.28 | 20,897 | +0.11(+0.80%) |
Aug 24, 2018 | 13.19 | 13.21 | 13.17 | 13.17 | 25,200 | +0.09(+0.69%) |
Aug 23, 2018 | 13.21 | 13.23 | 13.07 | 13.08 | 25,391 | -0.23(-1.73%) |
Aug 22, 2018 | 13.29 | 13.32 | 13.26 | 13.31 | 25,576 | -0.04(-0.34%) |
Aug 21, 2018 | 13.34 | 13.39 | 13.30 | 13.36 | 20,930 | +0.04(+0.34%) |
Aug 20, 2018 | 13.33 | 13.37 | 13.30 | 13.31 | 15,520 | +0.07(+0.53%) |
Aug 17, 2018 | 13.12 | 13.28 | 13.10 | 13.24 | 29,400 | +0.19(+1.46%) |
Aug 16, 2018 | 13.06 | 13.12 | 13.03 | 13.05 | 24,140 | +0.11(+0.85%) |
Aug 15, 2018 | 13.00 | 13.00 | 12.85 | 12.94 | 33,342 | -0.44(-3.29%) |
Aug 14, 2018 | 13.43 | 13.43 | 13.30 | 13.38 | 54,430 | -0.03(-0.22%) |
Aug 13, 2018 | 13.48 | 13.52 | 13.34 | 13.41 | 281,452 | -0.12(-0.89%) |
Aug 10, 2018 | 13.63 | 13.66 | 13.50 | 13.53 | 45,200 | -0.69(-4.85%) |
Aug 09, 2018 | 14.19 | 14.22 | 14.17 | 14.22 | 30,924 | -0.08(-0.56%) |
Aug 08, 2018 | 14.27 | 14.32 | 14.22 | 14.30 | 24,173 | +0.04(+0.28%) |
Aug 07, 2018 | 14.36 | 14.39 | 14.25 | 14.26 | 17,700 | +0.00(+0.04%) |
Aug 06, 2018 | 14.29 | 14.29 | 14.22 | 14.26 | 31,791 | -0.28(-1.96%) |
Aug 03, 2018 | 14.55 | 14.55 | 14.43 | 14.54 | 52,900 | +0.46(+3.30%) |
Aug 02, 2018 | 13.89 | 14.14 | 13.88 | 14.07 | 235,992 | +0.86(+6.55%) |
Aug 01, 2018 | 13.21 | 13.22 | 13.14 | 13.21 | 17,332 | -0.01(-0.08%) |
Jul 31, 2018 | 13.31 | 13.32 | 13.19 | 13.22 | 33,789 | +0.02(+0.15%) |
Jul 30, 2018 | 13.27 | 13.27 | 13.19 | 13.20 | 39,114 | -0.03(-0.19%) |
Jul 27, 2018 | 13.30 | 13.32 | 13.20 | 13.22 | 22,600 | -0.10(-0.71%) |
Jul 26, 2018 | 13.33 | 13.37 | 13.26 | 13.32 | 18,531 | -0.03(-0.19%) |
Jul 25, 2018 | 13.24 | 13.35 | 13.15 | 13.35 | 28,306 | +0.12(+0.95%) |
Jul 24, 2018 | 13.21 | 13.26 | 13.17 | 13.22 | 21,293 | +0.09(+0.69%) |
Jul 23, 2018 | 13.21 | 13.21 | 13.12 | 13.13 | 18,775 | -0.08(-0.61%) |
Jul 20, 2018 | 13.03 | 13.24 | 13.03 | 13.21 | 44,472 | +0.02(+0.15%) |
Jul 19, 2018 | 13.19 | 13.23 | 13.15 | 13.19 | 21,300 | +0.05(+0.42%) |
Jul 18, 2018 | 13.13 | 13.16 | 13.04 | 13.13 | 34,641 | -0.03(-0.19%) |
Jul 17, 2018 | 13.10 | 13.21 | 13.10 | 13.16 | 78,219 | -0.11(-0.79%) |
Jul 16, 2018 | 13.34 | 13.34 | 13.20 | 13.27 | 12,607 | -0.06(-0.49%) |
Jul 13, 2018 | 13.37 | 13.37 | 13.32 | 13.33 | 11,508 | +0.00(+0.00%) |
Jul 12, 2018 | 13.28 | 13.38 | 13.27 | 13.33 | 33,615 | +0.13(+0.98%) |
Jul 11, 2018 | 13.26 | 13.31 | 13.15 | 13.20 | 40,908 | -0.24(-1.75%) |
Jul 10, 2018 | 13.49 | 13.49 | 13.40 | 13.44 | 62,411 | +0.09(+0.67%) |
Jul 09, 2018 | 13.38 | 13.38 | 13.29 | 13.35 | 72,253 | -0.00(-0.04%) |
Jul 06, 2018 | 13.26 | 13.36 | 13.21 | 13.35 | 49,064 | +0.04(+0.26%) |
Jul 05, 2018 | 13.26 | 13.33 | 13.22 | 13.31 | 47,812 | +0.17(+1.33%) |
Jul 03, 2018 | 13.14 | 13.14 | 13.14 | 0 | +0.12(+0.92%) | |
Jul 02, 2018 | 13.01 | 13.11 | 12.98 | 13.02 | 77,208 | -0.25(-1.88%) |
Jun 29, 2018 | 13.19 | 13.36 | 13.18 | 13.27 | 123,842 | +0.49(+3.83%) |
Jun 28, 2018 | 12.81 | 12.84 | 12.74 | 12.78 | 44,428 | -0.03(-0.23%) |
Jun 27, 2018 | 12.72 | 12.85 | 12.72 | 12.81 | 74,644 | +0.26(+2.03%) |
Jun 26, 2018 | 12.48 | 12.62 | 12.47 | 12.55 | 37,095 | +0.15(+1.25%) |
Jun 25, 2018 | 12.45 | 12.48 | 12.29 | 12.40 | 126,225 | -0.28(-2.21%) |
Jun 22, 2018 | 12.60 | 12.72 | 12.39 | 12.68 | 42,830 | +0.22(+1.77%) |
Jun 21, 2018 | 12.50 | 12.56 | 12.44 | 12.46 | 216,221 | -0.09(-0.72%) |
Jun 20, 2018 | 12.37 | 12.57 | 12.37 | 12.55 | 2,020,469 | +0.23(+1.87%) |
Jun 19, 2018 | 12.32 | 12.34 | 12.23 | 12.32 | 119,863 | -0.16(-1.32%) |
Jun 18, 2018 | 12.46 | 12.58 | 12.34 | 12.48 | 72,275 | -0.38(-2.99%) |
Jun 15, 2018 | 11.94 | 12.80 | 12.87 | 102,048 | +0.93(+7.79%) | |
Jun 14, 2018 | 11.77 | 11.99 | 11.75 | 11.94 | 89,481 | +0.68(+6.04%) |
Jun 13, 2018 | 11.49 | 11.49 | 11.20 | 11.26 | 87,156 | -0.23(-2.00%) |
Jun 12, 2018 | 11.42 | 11.49 | 11.35 | 11.49 | 60,402 | +0.18(+1.55%) |
Jun 11, 2018 | 11.23 | 11.37 | 11.23 | 11.31 | 50,745 | -0.05(-0.48%) |
Jun 08, 2018 | 11.40 | 11.40 | 11.31 | 11.37 | 33,153 | +0.01(+0.13%) |
Jun 07, 2018 | 11.42 | 11.42 | 11.30 | 11.36 | 40,550 | +0.04(+0.31%) |
Jun 06, 2018 | 11.32 | 11.34 | 11.28 | 11.32 | 27,704 | +0.00(+0.00%) |
Jun 05, 2018 | 11.35 | 11.37 | 11.20 | 11.32 | 81,683 | +0.01(+0.04%) |
Jun 04, 2018 | 11.38 | 11.38 | 11.29 | 11.31 | 53,742 | -0.01(-0.04%) |
Jun 01, 2018 | 11.35 | 11.38 | 11.22 | 11.32 | 30,282 | +0.17(+1.52%) |
May 31, 2018 | 11.19 | 11.22 | 11.01 | 11.15 | 61,732 | +0.05(+0.45%) |
May 30, 2018 | 11.08 | 11.15 | 11.04 | 11.10 | 76,768 | +0.00(+0.00%) |
May 29, 2018 | 11.17 | 11.20 | 11.07 | 11.10 | 52,405 | -0.31(-2.72%) |
May 25, 2018 | 11.41 | 11.41 | 11.41 | 0 | -0.15(-1.30%) | |
May 24, 2018 | 11.62 | 11.63 | 11.53 | 11.56 | 32,637 | -0.01(-0.13%) |
May 23, 2018 | 11.58 | 11.60 | 11.53 | 11.57 | 50,735 | -0.18(-1.49%) |
May 22, 2018 | 11.80 | 11.86 | 11.60 | 11.75 | 54,125 | -0.02(-0.17%) |
May 21, 2018 | 11.70 | 11.79 | 11.70 | 11.77 | 24,677 | +0.05(+0.43%) |
May 18, 2018 | 11.66 | 11.78 | 11.66 | 11.72 | 28,217 | +0.21(+1.78%) |
May 17, 2018 | 11.41 | 11.55 | 11.41 | 11.52 | 45,284 | -0.04(-0.30%) |
May 16, 2018 | 11.51 | 11.58 | 11.51 | 11.55 | 22,815 | +0.04(+0.35%) |
May 15, 2018 | 11.51 | 11.58 | 11.38 | 11.51 | 45,114 | +0.15(+1.32%) |
May 14, 2018 | 11.44 | 11.46 | 11.36 | 11.36 | 57,443 | -0.10(-0.87%) |
May 11, 2018 | 11.25 | 11.56 | 11.25 | 11.46 | 31,547 | +0.15(+1.33%) |
May 10, 2018 | 11.41 | 11.42 | 11.30 | 11.31 | 50,702 | -0.10(-0.92%) |
May 09, 2018 | 11.47 | 11.54 | 11.41 | 11.41 | 43,162 | -0.25(-2.10%) |
May 08, 2018 | 11.61 | 11.66 | 11.58 | 11.66 | 126,386 | +0.07(+0.60%) |
May 07, 2018 | 11.35 | 11.67 | 11.35 | 11.59 | 30,625 | +0.02(+0.17%) |
May 04, 2018 | 11.52 | 11.57 | 11.49 | 11.57 | 25,494 | +0.01(+0.09%) |
May 03, 2018 | 11.48 | 11.56 | 11.44 | 11.56 | 37,710 | +0.03(+0.22%) |
May 02, 2018 | 11.60 | 11.64 | 11.51 | 11.54 | 24,919 | -0.11(-0.90%) |
May 01, 2018 | 11.75 | 11.79 | 11.64 | 11.64 | 45,825 | -0.14(-1.19%) |
Apr 30, 2018 | 11.60 | 11.81 | 11.60 | 11.78 | 30,914 | -0.07(-0.59%) |
Apr 27, 2018 | 11.81 | 11.88 | 11.72 | 11.85 | 110,622 | -0.13(-1.09%) |
Apr 26, 2018 | 12.03 | 12.03 | 11.77 | 11.98 | 39,554 | -0.02(-0.17%) |
Apr 25, 2018 | 11.93 | 12.01 | 11.92 | 12.00 | 46,414 | -0.11(-0.87%) |
Apr 24, 2018 | 12.22 | 12.22 | 12.07 | 12.11 | 394,234 | -0.08(-0.66%) |
Apr 23, 2018 | 12.15 | 12.20 | 12.11 | 12.19 | 409,488 | -0.12(-1.02%) |
Apr 20, 2018 | 12.31 | 12.40 | 12.31 | 12.31 | 22,190 | -0.28(-2.19%) |
Apr 19, 2018 | 12.65 | 12.67 | 12.56 | 12.59 | 21,632 | -0.01(-0.12%) |
Apr 18, 2018 | 12.50 | 12.62 | 12.50 | 12.60 | 33,396 | +0.07(+0.56%) |
Apr 17, 2018 | 12.48 | 12.56 | 12.33 | 12.53 | 38,547 | -0.32(-2.49%) |
Apr 16, 2018 | 12.73 | 12.85 | 12.72 | 12.85 | 98,490 | +0.28(+2.19%) |
Apr 13, 2018 | 12.58 | 12.61 | 12.55 | 12.57 | 53,833 | -0.21(-1.60%) |
Apr 12, 2018 | 12.75 | 12.80 | 12.73 | 12.78 | 25,776 | +0.00(+0.00%) |
Apr 11, 2018 | 12.75 | 12.85 | 12.72 | 12.78 | 45,428 | +0.02(+0.20%) |
Apr 10, 2018 | 12.69 | 12.80 | 12.60 | 12.76 | 33,727 | +0.16(+1.23%) |
Apr 09, 2018 | 12.50 | 12.68 | 12.50 | 12.60 | 34,370 | +0.22(+1.78%) |
Apr 06, 2018 | 12.41 | 12.46 | 12.35 | 12.38 | 45,013 | +0.09(+0.73%) |
Apr 05, 2018 | 12.10 | 12.33 | 12.10 | 12.29 | 40,627 | +0.22(+1.82%) |
Apr 04, 2018 | 11.98 | 12.07 | 11.87 | 12.07 | 70,757 | -0.14(-1.19%) |
Apr 03, 2018 | 12.27 | 12.28 | 12.12 | 12.21 | 318,043 | -0.04(-0.29%) |
Apr 02, 2018 | 12.44 | 12.52 | 12.19 | 12.25 | 304,313 | -0.10(-0.81%) |
Mar 29, 2018 | 12.35 | 12.35 | 12.35 | 0 | -0.01(-0.08%) | |
Mar 28, 2018 | 12.43 | 12.43 | 12.33 | 12.36 | 54,934 | +0.02(+0.16%) |
Mar 27, 2018 | 12.55 | 12.55 | 12.31 | 12.34 | 42,955 | -0.17(-1.36%) |
Mar 26, 2018 | 12.49 | 12.54 | 12.38 | 12.51 | 22,460 | +0.33(+2.75%) |
Mar 23, 2018 | 12.45 | 12.48 | 12.16 | 12.18 | 54,059 | -0.23(-1.89%) |
Mar 22, 2018 | 12.61 | 12.61 | 12.41 | 12.41 | 35,202 | -0.23(-1.86%) |
Mar 21, 2018 | 12.64 | 12.70 | 12.60 | 12.64 | 39,145 | -0.12(-0.98%) |
Mar 20, 2018 | 12.75 | 12.80 | 12.70 | 12.77 | 72,332 | +0.08(+0.67%) |
Mar 19, 2018 | 12.79 | 12.84 | 12.63 | 12.69 | 257,071 | -0.10(-0.82%) |
Mar 16, 2018 | 12.84 | 12.90 | 12.74 | 12.79 | 32,947 | -0.14(-1.08%) |
Mar 15, 2018 | 12.84 | 12.97 | 12.82 | 12.93 | 118,986 | +0.09(+0.70%) |
Mar 14, 2018 | 12.87 | 12.87 | 12.76 | 12.84 | 18,134 | +0.03(+0.23%) |
Mar 13, 2018 | 12.95 | 12.96 | 12.75 | 12.81 | 46,851 | -0.05(-0.39%) |
Mar 12, 2018 | 12.92 | 12.96 | 12.80 | 12.86 | 174,660 | -0.24(-1.83%) |
Mar 09, 2018 | 12.98 | 13.11 | 12.97 | 13.10 | 100,158 | +0.03(+0.23%) |
Mar 08, 2018 | 13.10 | 13.13 | 12.93 | 13.07 | 510,995 | +0.01(+0.04%) |
Mar 07, 2018 | 13.22 | 13.29 | 12.96 | 13.06 | 164,589 | +1.29(+10.91%) |
Mar 06, 2018 | 11.89 | 11.89 | 11.58 | 11.78 | 40,926 | +0.13(+1.12%) |
Mar 05, 2018 | 11.46 | 11.65 | 11.43 | 11.65 | 126,702 | +0.03(+0.22%) |
Mar 02, 2018 | 11.43 | 11.67 | 11.38 | 11.62 | 831,499 | +0.17(+1.48%) |
Mar 01, 2018 | 11.58 | 11.60 | 11.37 | 11.46 | 83,726 | -0.23(-2.01%) |
Feb 28, 2018 | 11.92 | 11.92 | 11.68 | 11.69 | 15,348 | -0.30(-2.50%) |
Feb 27, 2018 | 12.02 | 12.04 | 11.94 | 11.99 | 26,048 | -0.07(-0.62%) |
Feb 26, 2018 | 12.01 | 12.10 | 11.82 | 12.06 | 50,695 | +0.19(+1.60%) |
Feb 23, 2018 | 11.82 | 11.90 | 11.81 | 11.88 | 32,603 | +0.04(+0.30%) |
Feb 22, 2018 | 11.78 | 11.87 | 11.76 | 11.84 | 25,987 | +0.02(+0.17%) |
Feb 21, 2018 | 11.90 | 11.99 | 11.82 | 11.82 | 34,261 | -0.07(-0.59%) |
Feb 20, 2018 | 11.92 | 11.96 | 11.83 | 11.89 | 63,395 | +0.05(+0.42%) |
Feb 16, 2018 | 11.84 | 11.84 | 11.84 | 0 | -0.23(-1.91%) | |
Feb 15, 2018 | 11.93 | 12.08 | 11.92 | 12.07 | 28,623 | +0.36(+3.07%) |
Feb 14, 2018 | 11.53 | 11.72 | 11.52 | 11.71 | 22,367 | +0.03(+0.21%) |
Feb 13, 2018 | 11.68 | 11.72 | 11.66 | 11.69 | 32,961 | +0.06(+0.54%) |
Feb 12, 2018 | 11.63 | 11.65 | 11.58 | 11.62 | 30,342 | +0.19(+1.68%) |
Feb 09, 2018 | 11.48 | 11.49 | 11.27 | 11.43 | 121,403 | -0.09(-0.78%) |
Feb 08, 2018 | 11.77 | 11.77 | 11.52 | 11.52 | 27,494 | -0.12(-1.03%) |
Feb 07, 2018 | 11.67 | 11.75 | 11.61 | 11.64 | 68,229 | -0.14(-1.19%) |
Feb 06, 2018 | 11.58 | 11.81 | 11.54 | 11.78 | 175,698 | -0.02(-0.17%) |
Feb 05, 2018 | 11.97 | 11.97 | 11.75 | 11.80 | 117,846 | -0.50(-4.07%) |
Feb 02, 2018 | 12.45 | 12.46 | 12.30 | 12.30 | 81,044 | -0.28(-2.23%) |