Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 12.21 | 12.27 | 12.20 | 12.25 | 147,820 | +0.05(+0.39%) |
Nov 29, 2018 | 12.21 | 12.26 | 12.15 | 12.20 | 244,212 | -0.02(-0.17%) |
Nov 28, 2018 | 12.05 | 12.24 | 12.03 | 12.22 | 447,342 | +0.19(+1.61%) |
Nov 27, 2018 | 11.98 | 12.05 | 11.90 | 12.03 | 475,041 | +0.03(+0.22%) |
Nov 26, 2018 | 11.87 | 12.00 | 11.84 | 12.00 | 345,696 | +0.20(+1.74%) |
Nov 23, 2018 | 11.86 | 11.86 | 11.79 | 11.80 | 137,915 | -0.07(-0.57%) |
Nov 21, 2018 | 11.86 | 11.86 | 11.86 | 0 | +0.02(+0.18%) | |
Nov 20, 2018 | 11.87 | 12.00 | 11.72 | 11.84 | 511,085 | -0.18(-1.53%) |
Nov 19, 2018 | 12.27 | 12.27 | 11.99 | 12.03 | 274,117 | -0.24(-1.97%) |
Nov 16, 2018 | 12.24 | 12.42 | 12.11 | 12.27 | 193,728 | -0.06(-0.51%) |
Nov 15, 2018 | 12.13 | 12.37 | 12.00 | 12.33 | 316,235 | +0.21(+1.73%) |
Nov 14, 2018 | 12.35 | 12.36 | 12.06 | 12.12 | 179,664 | -0.09(-0.73%) |
Nov 13, 2018 | 12.26 | 12.41 | 12.18 | 12.21 | 150,472 | -0.03(-0.21%) |
Nov 12, 2018 | 12.50 | 12.50 | 12.18 | 12.24 | 251,990 | -0.33(-2.59%) |
Nov 09, 2018 | 12.65 | 12.65 | 12.47 | 12.56 | 149,725 | -0.14(-1.12%) |
Nov 08, 2018 | 12.73 | 12.73 | 12.65 | 12.70 | 183,276 | -0.02(-0.12%) |
Nov 07, 2018 | 12.55 | 12.72 | 12.52 | 12.72 | 284,676 | +0.28(+2.24%) |
Nov 06, 2018 | 12.33 | 12.48 | 12.33 | 12.44 | 180,657 | +0.11(+0.89%) |
Nov 05, 2018 | 12.37 | 12.37 | 12.23 | 12.33 | 386,575 | +0.00(+0.00%) |
Nov 02, 2018 | 12.52 | 12.55 | 12.29 | 12.33 | 605,950 | -0.16(-1.30%) |
Nov 01, 2018 | 12.38 | 12.51 | 12.31 | 12.49 | 221,532 | +0.15(+1.19%) |
Oct 31, 2018 | 12.27 | 12.42 | 12.23 | 12.35 | 277,647 | +0.29(+2.40%) |
Oct 30, 2018 | 11.89 | 12.07 | 11.85 | 12.06 | 206,036 | +0.13(+1.10%) |
Oct 29, 2018 | 12.28 | 12.35 | 11.71 | 11.93 | 406,969 | -0.22(-1.77%) |
Oct 26, 2018 | 12.08 | 12.34 | 12.00 | 12.14 | 270,496 | -0.24(-1.95%) |
Oct 25, 2018 | 12.18 | 12.42 | 12.15 | 12.38 | 280,264 | +0.35(+2.92%) |
Oct 24, 2018 | 12.44 | 12.50 | 12.01 | 12.03 | 428,593 | -0.60(-4.74%) |
Oct 23, 2018 | 12.55 | 12.65 | 12.36 | 12.63 | 401,911 | -0.04(-0.33%) |
Oct 22, 2018 | 12.61 | 12.72 | 12.59 | 12.67 | 178,455 | +0.08(+0.67%) |
Oct 19, 2018 | 12.67 | 12.77 | 12.54 | 12.59 | 116,961 | +0.00(+0.00%) |
Oct 18, 2018 | 12.82 | 12.82 | 12.52 | 12.59 | 208,849 | -0.27(-2.08%) |
Oct 17, 2018 | 12.93 | 12.93 | 12.73 | 12.86 | 297,403 | -0.02(-0.16%) |
Oct 16, 2018 | 12.60 | 12.89 | 12.59 | 12.88 | 339,393 | +0.38(+3.02%) |
Oct 15, 2018 | 12.63 | 12.63 | 12.44 | 12.50 | 140,509 | -0.17(-1.33%) |
Oct 12, 2018 | 12.57 | 12.68 | 12.39 | 12.67 | 333,929 | +0.37(+3.01%) |
Oct 11, 2018 | 12.49 | 12.57 | 12.17 | 12.30 | 715,339 | -0.24(-1.95%) |
Oct 10, 2018 | 12.98 | 12.98 | 12.47 | 12.54 | 926,048 | -0.45(-3.48%) |
Oct 09, 2018 | 12.95 | 13.06 | 12.90 | 12.99 | 187,682 | +0.04(+0.28%) |
Oct 08, 2018 | 13.00 | 13.03 | 12.81 | 12.96 | 246,812 | -0.04(-0.32%) |
Oct 05, 2018 | 13.12 | 13.12 | 12.86 | 13.00 | 397,363 | -0.11(-0.84%) |
Oct 04, 2018 | 13.26 | 13.26 | 13.05 | 13.11 | 485,548 | -0.14(-1.03%) |
Oct 03, 2018 | 13.26 | 13.27 | 13.22 | 13.24 | 482,491 | +0.02(+0.16%) |
Oct 02, 2018 | 13.23 | 13.25 | 13.21 | 13.22 | 257,080 | -0.01(-0.04%) |
Oct 01, 2018 | 13.22 | 13.26 | 13.20 | 13.23 | 357,057 | +0.04(+0.28%) |
Sep 28, 2018 | 13.19 | 13.22 | 13.18 | 13.19 | 206,301 | -0.02(-0.12%) |
Sep 27, 2018 | 13.15 | 13.23 | 13.15 | 13.21 | 249,066 | +0.06(+0.44%) |
Sep 26, 2018 | 13.17 | 13.21 | 13.13 | 13.15 | 397,747 | -0.10(-0.75%) |
Sep 25, 2018 | 13.26 | 13.26 | 13.20 | 13.25 | 224,508 | +0.01(+0.08%) |
Sep 24, 2018 | 13.20 | 13.24 | 13.13 | 13.24 | 302,045 | +0.04(+0.28%) |
Sep 21, 2018 | 13.30 | 13.30 | 13.15 | 13.20 | 400,601 | -0.06(-0.47%) |
Sep 20, 2018 | 13.26 | 13.28 | 13.23 | 13.27 | 311,889 | +0.02(+0.16%) |
Sep 19, 2018 | 13.26 | 13.27 | 13.23 | 13.24 | 345,292 | -0.01(-0.08%) |
Sep 18, 2018 | 13.26 | 13.26 | 13.22 | 13.26 | 221,580 | +0.02(+0.16%) |
Sep 17, 2018 | 13.26 | 13.26 | 13.20 | 13.23 | 711,778 | -0.02(-0.12%) |
Sep 14, 2018 | 13.26 | 13.26 | 13.23 | 13.25 | 476,035 | +0.02(+0.16%) |
Sep 13, 2018 | 13.24 | 13.25 | 13.20 | 13.23 | 249,997 | +0.02(+0.12%) |
Sep 12, 2018 | 13.22 | 13.22 | 13.14 | 13.21 | 232,990 | +0.00(+0.00%) |
Sep 11, 2018 | 13.16 | 13.21 | 13.12 | 13.21 | 304,445 | +0.05(+0.40%) |
Sep 10, 2018 | 13.18 | 13.18 | 13.11 | 13.16 | 429,938 | +0.03(+0.24%) |
Sep 07, 2018 | 13.13 | 13.17 | 13.08 | 13.13 | 260,971 | -0.01(-0.04%) |
Sep 06, 2018 | 13.12 | 13.17 | 13.09 | 13.13 | 407,878 | -0.03(-0.24%) |
Sep 05, 2018 | 13.21 | 13.21 | 13.13 | 13.17 | 324,641 | -0.04(-0.32%) |
Sep 04, 2018 | 13.22 | 13.22 | 13.17 | 13.21 | 1,093,792 | +0.01(+0.04%) |
Aug 31, 2018 | 13.20 | 13.20 | 13.20 | 0 | +0.01(+0.04%) | |
Aug 30, 2018 | 13.19 | 13.21 | 13.18 | 13.20 | 193,223 | -0.02(-0.12%) |
Aug 29, 2018 | 13.21 | 13.22 | 13.17 | 13.21 | 658,186 | +0.02(+0.16%) |
Aug 28, 2018 | 13.23 | 13.23 | 13.12 | 13.19 | 299,487 | +0.02(+0.12%) |
Aug 27, 2018 | 13.21 | 13.21 | 13.16 | 13.18 | 209,686 | +0.02(+0.16%) |
Aug 24, 2018 | 13.12 | 13.16 | 13.11 | 13.16 | 340,406 | +0.05(+0.36%) |
Aug 23, 2018 | 13.10 | 13.21 | 13.08 | 13.11 | 278,483 | +0.01(+0.08%) |
Aug 22, 2018 | 13.08 | 13.11 | 13.05 | 13.10 | 209,834 | -0.10(-0.76%) |
Aug 21, 2018 | 13.26 | 13.26 | 13.16 | 13.20 | 377,532 | +0.00(+0.00%) |
Aug 20, 2018 | 13.21 | 13.21 | 13.12 | 13.20 | 354,544 | +0.02(+0.16%) |
Aug 17, 2018 | 13.21 | 13.21 | 13.07 | 13.18 | 172,012 | +0.00(+0.00%) |
Aug 16, 2018 | 13.25 | 13.25 | 13.15 | 13.18 | 259,916 | +0.04(+0.28%) |
Aug 15, 2018 | 13.18 | 13.18 | 13.06 | 13.14 | 246,239 | -0.07(-0.52%) |
Aug 14, 2018 | 13.23 | 13.23 | 13.14 | 13.21 | 183,307 | +0.06(+0.48%) |
Aug 13, 2018 | 13.18 | 13.20 | 13.12 | 13.14 | 143,845 | -0.01(-0.08%) |
Aug 10, 2018 | 13.12 | 13.24 | 13.12 | 13.16 | 212,396 | -0.03(-0.20%) |
Aug 09, 2018 | 13.20 | 13.21 | 13.12 | 13.18 | 247,679 | -0.01(-0.04%) |
Aug 08, 2018 | 13.19 | 13.21 | 13.15 | 13.19 | 156,817 | +0.01(+0.08%) |
Aug 07, 2018 | 13.18 | 13.19 | 13.12 | 13.18 | 278,714 | +0.03(+0.20%) |
Aug 06, 2018 | 13.12 | 13.16 | 13.08 | 13.15 | 221,022 | +0.08(+0.62%) |
Aug 03, 2018 | 13.12 | 13.12 | 13.01 | 13.07 | 210,872 | -0.00(-0.02%) |
Aug 02, 2018 | 12.90 | 13.07 | 12.85 | 13.07 | 208,482 | +0.15(+1.13%) |
Aug 01, 2018 | 12.88 | 12.95 | 12.88 | 12.93 | 198,565 | +0.05(+0.38%) |
Jul 31, 2018 | 12.86 | 12.92 | 12.75 | 12.88 | 199,677 | +0.09(+0.70%) |
Jul 30, 2018 | 12.95 | 12.95 | 12.73 | 12.79 | 323,888 | -0.14(-1.06%) |
Jul 27, 2018 | 13.05 | 13.09 | 12.87 | 12.92 | 171,441 | -0.08(-0.65%) |
Jul 26, 2018 | 13.11 | 13.11 | 12.97 | 13.01 | 506,870 | -0.11(-0.80%) |
Jul 25, 2018 | 13.09 | 13.12 | 13.02 | 13.11 | 257,293 | -0.01(-0.08%) |
Jul 24, 2018 | 13.19 | 13.10 | 13.12 | 271,862 | +0.02(+0.16%) | |
Jul 23, 2018 | 13.07 | 13.11 | 13.01 | 13.10 | 165,825 | +0.06(+0.48%) |
Jul 20, 2018 | 13.07 | 13.11 | 13.01 | 13.04 | 212,827 | +0.00(+0.00%) |
Jul 19, 2018 | 13.08 | 13.11 | 12.99 | 13.04 | 235,503 | +0.02(+0.16%) |
Jul 18, 2018 | 13.06 | 13.06 | 13.00 | 13.02 | 285,594 | -0.02(-0.16%) |
Jul 17, 2018 | 13.00 | 13.04 | 12.98 | 13.04 | 208,444 | +0.01(+0.08%) |
Jul 16, 2018 | 13.05 | 13.05 | 12.99 | 13.03 | 293,972 | +0.02(+0.12%) |
Jul 13, 2018 | 13.03 | 13.03 | 12.96 | 13.01 | 167,402 | +0.00(+0.00%) |
Jul 12, 2018 | 12.98 | 13.01 | 12.95 | 13.01 | 243,825 | +0.08(+0.65%) |
Jul 11, 2018 | 12.93 | 12.94 | 12.90 | 12.93 | 229,323 | -0.02(-0.16%) |
Jul 10, 2018 | 12.98 | 12.98 | 12.90 | 12.95 | 172,407 | +0.02(+0.12%) |
Jul 09, 2018 | 12.91 | 12.94 | 12.88 | 12.94 | 247,953 | +0.07(+0.57%) |
Jul 06, 2018 | 12.70 | 12.87 | 12.68 | 12.86 | 126,062 | +0.16(+1.24%) |
Jul 05, 2018 | 12.69 | 12.70 | 12.60 | 12.70 | 219,164 | +0.11(+0.83%) |
Jul 03, 2018 | 12.60 | 12.60 | 12.60 | 0 | -0.11(-0.83%) | |
Jul 02, 2018 | 12.60 | 12.70 | 12.53 | 12.70 | 251,670 | +0.08(+0.67%) |
Jun 29, 2018 | 12.60 | 12.70 | 12.60 | 12.62 | 150,098 | +0.02(+0.17%) |
Jun 28, 2018 | 12.53 | 12.63 | 12.47 | 12.60 | 246,532 | +0.10(+0.80%) |
Jun 27, 2018 | 12.68 | 12.73 | 12.50 | 12.50 | 271,805 | -0.15(-1.16%) |
Jun 26, 2018 | 12.65 | 12.70 | 12.59 | 12.65 | 238,191 | +0.03(+0.21%) |
Jun 25, 2018 | 12.80 | 12.80 | 12.51 | 12.62 | 510,068 | -0.18(-1.43%) |
Jun 22, 2018 | 12.82 | 12.84 | 12.75 | 12.80 | 197,927 | -0.01(-0.04%) |
Jun 21, 2018 | 12.88 | 12.88 | 12.77 | 12.81 | 240,096 | -0.06(-0.45%) |
Jun 20, 2018 | 12.86 | 12.93 | 12.82 | 12.87 | 368,915 | -0.04(-0.29%) |
Jun 19, 2018 | 12.86 | 12.91 | 12.80 | 12.90 | 189,690 | +0.03(+0.21%) |
Jun 18, 2018 | 12.90 | 12.95 | 12.86 | 12.88 | 311,577 | -0.07(-0.53%) |
Jun 15, 2018 | 12.99 | 12.99 | 12.95 | 258,135 | -0.04(-0.32%) | |
Jun 14, 2018 | 13.00 | 13.01 | 12.98 | 12.99 | 207,470 | +0.00(+0.00%) |
Jun 13, 2018 | 13.00 | 13.02 | 12.97 | 12.99 | 245,864 | -0.01(-0.04%) |
Jun 12, 2018 | 13.01 | 13.01 | 12.97 | 12.99 | 268,936 | +0.01(+0.04%) |
Jun 11, 2018 | 12.97 | 12.99 | 12.97 | 12.99 | 321,645 | +0.02(+0.12%) |
Jun 08, 2018 | 12.98 | 12.99 | 12.94 | 12.97 | 128,114 | +0.00(+0.00%) |
Jun 07, 2018 | 12.98 | 13.00 | 12.94 | 12.97 | 219,166 | +0.00(+0.00%) |
Jun 06, 2018 | 12.97 | 12.99 | 12.94 | 12.97 | 228,129 | -0.01(-0.08%) |
Jun 05, 2018 | 12.99 | 13.03 | 12.95 | 12.98 | 367,305 | +0.02(+0.16%) |
Jun 04, 2018 | 13.02 | 13.02 | 12.95 | 12.96 | 324,734 | -0.01(-0.08%) |
Jun 01, 2018 | 12.94 | 12.98 | 12.91 | 12.97 | 301,150 | +0.07(+0.57%) |
May 31, 2018 | 12.90 | 12.95 | 12.88 | 12.90 | 242,124 | +0.01(+0.04%) |
May 30, 2018 | 12.86 | 12.90 | 12.85 | 12.89 | 216,713 | +0.05(+0.41%) |
May 29, 2018 | 12.86 | 12.87 | 12.81 | 12.84 | 263,497 | -0.04(-0.33%) |
May 25, 2018 | 12.88 | 12.88 | 12.88 | 0 | +0.03(+0.25%) | |
May 24, 2018 | 12.86 | 12.87 | 12.79 | 12.85 | 222,203 | -0.03(-0.20%) |
May 23, 2018 | 12.77 | 12.88 | 12.76 | 12.88 | 251,062 | -0.05(-0.37%) |
May 22, 2018 | 13.02 | 13.08 | 12.90 | 12.92 | 221,820 | +0.01(+0.04%) |
May 21, 2018 | 13.02 | 13.02 | 12.87 | 12.92 | 214,244 | +0.01(+0.04%) |
May 18, 2018 | 12.86 | 12.92 | 12.84 | 12.91 | 193,751 | +0.01(+0.04%) |
May 17, 2018 | 12.95 | 12.95 | 12.89 | 12.91 | 249,245 | -0.02(-0.12%) |
May 16, 2018 | 12.97 | 12.97 | 12.90 | 12.92 | 285,617 | +0.02(+0.12%) |
May 15, 2018 | 12.96 | 12.96 | 12.88 | 12.91 | 225,643 | -0.01(-0.08%) |
May 14, 2018 | 12.94 | 12.94 | 12.87 | 12.92 | 156,343 | +0.01(+0.04%) |
May 11, 2018 | 12.90 | 12.91 | 12.87 | 12.91 | 179,081 | +0.05(+0.41%) |
May 10, 2018 | 12.94 | 12.94 | 12.86 | 12.86 | 203,880 | -0.01(-0.08%) |
May 09, 2018 | 12.87 | 12.88 | 12.83 | 12.87 | 132,815 | +0.04(+0.29%) |
May 08, 2018 | 12.84 | 12.84 | 12.80 | 12.84 | 94,673 | +0.01(+0.04%) |
May 07, 2018 | 12.89 | 12.89 | 12.78 | 12.83 | 145,763 | +0.03(+0.25%) |
May 04, 2018 | 12.67 | 12.80 | 12.64 | 12.80 | 102,582 | +0.15(+1.20%) |
May 03, 2018 | 12.63 | 12.67 | 12.50 | 12.65 | 103,998 | +0.02(+0.12%) |
May 02, 2018 | 12.71 | 12.71 | 12.61 | 12.63 | 95,991 | -0.02(-0.17%) |
May 01, 2018 | 12.59 | 12.65 | 12.51 | 12.65 | 67,907 | +0.07(+0.58%) |
Apr 30, 2018 | 12.64 | 12.68 | 12.55 | 12.58 | 163,368 | -0.03(-0.27%) |
Apr 27, 2018 | 12.80 | 12.80 | 12.55 | 12.61 | 216,315 | +0.06(+0.48%) |
Apr 26, 2018 | 12.38 | 12.60 | 12.38 | 12.55 | 166,444 | +0.14(+1.10%) |
Apr 25, 2018 | 12.44 | 12.44 | 12.31 | 12.42 | 114,882 | -0.07(-0.59%) |
Apr 24, 2018 | 12.80 | 12.80 | 12.43 | 12.49 | 163,777 | -0.18(-1.45%) |
Apr 23, 2018 | 12.76 | 12.76 | 12.61 | 12.67 | 80,697 | -0.04(-0.29%) |
Apr 20, 2018 | 12.89 | 12.89 | 12.68 | 12.71 | 206,986 | -0.18(-1.41%) |
Apr 19, 2018 | 13.06 | 13.06 | 12.83 | 12.89 | 175,369 | -0.12(-0.94%) |
Apr 18, 2018 | 13.00 | 13.04 | 12.91 | 13.01 | 98,923 | +0.04(+0.32%) |
Apr 17, 2018 | 12.81 | 13.00 | 12.79 | 12.97 | 153,720 | +0.29(+2.32%) |
Apr 16, 2018 | 12.68 | 12.73 | 12.60 | 12.68 | 201,289 | +0.07(+0.58%) |
Apr 13, 2018 | 12.74 | 12.74 | 12.55 | 12.60 | 113,501 | -0.04(-0.29%) |
Apr 12, 2018 | 12.59 | 12.73 | 12.59 | 12.64 | 94,668 | +0.14(+1.13%) |
Apr 11, 2018 | 12.57 | 12.65 | 12.49 | 12.50 | 121,677 | -0.09(-0.75%) |
Apr 10, 2018 | 12.54 | 12.60 | 12.40 | 12.59 | 164,745 | +0.27(+2.17%) |
Apr 09, 2018 | 12.37 | 12.54 | 12.32 | 12.33 | 90,450 | +0.09(+0.77%) |
Apr 06, 2018 | 12.46 | 12.52 | 12.19 | 12.23 | 147,361 | -0.30(-2.43%) |
Apr 05, 2018 | 12.59 | 12.59 | 12.42 | 12.54 | 258,192 | +0.05(+0.42%) |
Apr 04, 2018 | 12.01 | 12.49 | 11.98 | 12.48 | 211,848 | +0.21(+1.71%) |
Apr 03, 2018 | 12.26 | 12.30 | 12.05 | 12.27 | 180,474 | +0.10(+0.84%) |
Apr 02, 2018 | 12.47 | 12.47 | 12.05 | 12.17 | 288,608 | -0.32(-2.58%) |
Mar 29, 2018 | 12.49 | 12.49 | 12.49 | 0 | +0.20(+1.62%) | |
Mar 28, 2018 | 12.40 | 12.44 | 12.19 | 12.29 | 269,502 | -0.12(-0.93%) |
Mar 27, 2018 | 12.89 | 12.89 | 12.32 | 12.41 | 268,412 | -0.39(-3.07%) |
Mar 26, 2018 | 12.60 | 12.80 | 12.45 | 12.80 | 138,280 | +0.43(+3.48%) |
Mar 23, 2018 | 12.69 | 12.72 | 12.37 | 12.37 | 168,987 | -0.32(-2.52%) |
Mar 22, 2018 | 12.97 | 12.97 | 12.65 | 12.69 | 195,582 | -0.28(-2.14%) |
Mar 21, 2018 | 13.05 | 13.07 | 12.93 | 12.97 | 158,731 | -0.16(-1.24%) |
Mar 20, 2018 | 13.12 | 13.14 | 13.02 | 13.13 | 252,750 | +0.03(+0.20%) |
Mar 19, 2018 | 13.27 | 13.27 | 12.99 | 13.11 | 574,814 | -0.18(-1.34%) |
Mar 16, 2018 | 13.31 | 13.36 | 13.26 | 13.29 | 432,439 | -0.02(-0.12%) |
Mar 15, 2018 | 13.39 | 13.39 | 13.26 | 13.30 | 211,587 | +0.02(+0.16%) |
Mar 14, 2018 | 13.30 | 13.30 | 13.26 | 13.28 | 128,160 | +0.01(+0.04%) |
Mar 13, 2018 | 13.30 | 13.31 | 13.28 | 13.28 | 123,637 | +0.01(+0.04%) |
Mar 12, 2018 | 13.34 | 13.34 | 13.24 | 13.27 | 155,106 | -0.01(-0.08%) |
Mar 09, 2018 | 13.33 | 13.33 | 13.23 | 13.28 | 73,656 | +0.05(+0.36%) |
Mar 08, 2018 | 13.27 | 13.27 | 13.20 | 13.23 | 130,967 | +0.08(+0.60%) |
Mar 07, 2018 | 13.22 | 13.22 | 13.12 | 13.16 | 252,592 | -0.04(-0.27%) |
Mar 06, 2018 | 13.17 | 13.20 | 13.14 | 13.19 | 177,024 | +0.06(+0.47%) |
Mar 05, 2018 | 13.09 | 13.18 | 13.01 | 13.13 | 478,416 | +0.04(+0.28%) |
Mar 02, 2018 | 12.95 | 13.09 | 12.85 | 13.09 | 117,618 | +0.10(+0.77%) |
Mar 01, 2018 | 13.13 | 13.13 | 12.89 | 12.99 | 88,720 | -0.08(-0.64%) |
Feb 28, 2018 | 13.19 | 13.20 | 13.08 | 13.08 | 97,569 | -0.08(-0.60%) |
Feb 27, 2018 | 13.23 | 13.23 | 13.14 | 13.16 | 106,234 | -0.04(-0.28%) |
Feb 26, 2018 | 13.23 | 13.23 | 13.13 | 13.19 | 114,454 | +0.04(+0.28%) |
Feb 23, 2018 | 13.02 | 13.16 | 13.02 | 13.16 | 132,202 | +0.16(+1.21%) |
Feb 22, 2018 | 13.17 | 13.17 | 12.99 | 13.00 | 111,082 | -0.03(-0.24%) |
Feb 21, 2018 | 13.09 | 13.13 | 13.09 | 13.03 | 254,319 | -0.07(-0.56%) |
Feb 20, 2018 | 13.08 | 13.16 | 13.05 | 13.10 | 207,558 | -0.01(-0.08%) |
Feb 16, 2018 | 13.11 | 13.11 | 13.11 | 0 | +0.03(+0.20%) | |
Feb 15, 2018 | 13.04 | 13.09 | 12.89 | 13.09 | 133,131 | +0.17(+1.34%) |
Feb 14, 2018 | 12.63 | 12.91 | 12.63 | 12.91 | 150,952 | +0.23(+1.78%) |
Feb 13, 2018 | 12.55 | 12.69 | 12.53 | 12.69 | 53,924 | +0.06(+0.50%) |
Feb 12, 2018 | 12.45 | 12.68 | 12.44 | 12.63 | 147,952 | +0.23(+1.82%) |
Feb 09, 2018 | 12.34 | 12.45 | 11.90 | 12.40 | 217,574 | +0.24(+1.94%) |
Feb 08, 2018 | 12.88 | 12.16 | 12.16 | 218,949 | -0.53(-4.19%) | |
Feb 07, 2018 | 12.86 | 12.88 | 12.69 | 12.70 | 168,149 | -0.27(-2.09%) |
Feb 06, 2018 | 12.47 | 13.21 | 12.39 | 12.97 | 281,508 | +0.26(+2.06%) |
Feb 05, 2018 | 12.95 | 13.03 | 12.53 | 12.70 | 243,021 | -0.24(-1.83%) |
Feb 02, 2018 | 13.05 | 13.22 | 12.94 | 12.94 | 128,148 | -0.11(-0.84%) |
Feb 01, 2018 | 13.07 | 13.09 | 13.00 | 13.05 | 156,998 | +0.00(+0.01%) |
Jan 31, 2018 | 13.10 | 13.10 | 13.03 | 13.05 | 93,094 | +0.01(+0.07%) |
Jan 30, 2018 | 13.08 | 13.08 | 13.00 | 13.04 | 126,260 | -0.04(-0.28%) |
Jan 29, 2018 | 13.11 | 13.11 | 13.06 | 13.08 | 89,802 | -0.01(-0.05%) |
Jan 26, 2018 | 13.09 | 13.09 | 13.05 | 13.08 | 125,925 | +0.04(+0.29%) |
Jan 25, 2018 | 13.12 | 13.12 | 12.99 | 13.05 | 60,949 | +0.00(+0.00%) |
Jan 24, 2018 | 13.21 | 13.21 | 13.02 | 13.05 | 118,627 | -0.16(-1.23%) |
Jan 23, 2018 | 13.28 | 13.31 | 13.12 | 13.21 | 154,969 | +0.02(+0.16%) |
Jan 22, 2018 | 13.11 | 13.19 | 13.09 | 13.19 | 138,301 | +0.07(+0.56%) |
Jan 19, 2018 | 13.08 | 13.11 | 13.02 | 13.11 | 134,992 | +0.03(+0.26%) |
Jan 18, 2018 | 12.99 | 13.09 | 12.99 | 13.08 | 114,640 | -0.01(-0.06%) |
Jan 17, 2018 | 13.10 | 13.10 | 13.01 | 13.09 | 170,035 | -0.01(-0.04%) |
Jan 16, 2018 | 13.14 | 13.14 | 13.08 | 13.09 | 120,519 | -0.01(-0.08%) |
Jan 12, 2018 | 13.10 | 13.10 | 13.10 | 0 | +0.01(+0.06%) | |
Jan 11, 2018 | 13.11 | 13.11 | 13.09 | 13.10 | 47,872 | +0.01(+0.04%) |
Jan 10, 2018 | 13.08 | 13.12 | 13.07 | 13.09 | 283,047 | +0.00(+0.02%) |
Jan 09, 2018 | 13.11 | 13.11 | 13.09 | 13.09 | 116,898 | +0.00(+0.00%) |
Jan 08, 2018 | 13.12 | 13.12 | 13.07 | 13.09 | 147,972 | +0.02(+0.12%) |
Jan 05, 2018 | 13.10 | 13.10 | 13.02 | 13.07 | 306,272 | +0.01(+0.08%) |
Jan 04, 2018 | 13.05 | 13.07 | 13.03 | 13.06 | 445,444 | +0.03(+0.20%) |
Jan 03, 2018 | 13.03 | 13.04 | 13.00 | 13.03 | 87,572 | +0.04(+0.28%) |
Jan 02, 2018 | 12.88 | 13.00 | 12.88 | 13.00 | 186,768 | +0.12(+0.93%) |
Dec 29, 2017 | 12.88 | 12.88 | 12.88 | 0 | -0.04(-0.28%) | |
Dec 28, 2017 | 12.88 | 12.95 | 12.88 | 12.91 | 109,404 | +0.02(+0.14%) |
Dec 27, 2017 | 12.91 | 12.92 | 12.89 | 12.90 | 50,510 | +0.00(+0.01%) |
Dec 26, 2017 | 12.91 | 12.91 | 12.88 | 12.89 | 41,947 | -0.02(-0.18%) |
Dec 22, 2017 | 12.94 | 12.94 | 12.90 | 12.92 | 46,392 | +0.00(+0.03%) |
Dec 21, 2017 | 12.90 | 12.96 | 12.90 | 12.91 | 80,025 | -0.02(-0.12%) |
Dec 20, 2017 | 13.02 | 13.02 | 12.92 | 12.93 | 104,470 | -0.11(-0.83%) |
Dec 19, 2017 | 13.11 | 13.11 | 13.01 | 13.04 | 120,641 | -0.05(-0.41%) |
Dec 18, 2017 | 12.96 | 13.11 | 12.94 | 13.09 | 104,163 | +0.03(+0.20%) |
Dec 15, 2017 | 12.94 | 13.09 | 12.92 | 13.07 | 26,632 | +0.15(+1.13%) |
Dec 14, 2017 | 12.95 | 12.95 | 12.91 | 12.92 | 40,683 | +0.00(+0.01%) |
Dec 13, 2017 | 12.92 | 12.92 | 12.90 | 12.92 | 22,990 | +0.02(+0.12%) |
Dec 12, 2017 | 12.84 | 12.92 | 12.84 | 12.90 | 46,153 | +0.01(+0.04%) |
Dec 11, 2017 | 12.90 | 12.91 | 12.82 | 12.90 | 71,862 | +0.08(+0.66%) |
Dec 08, 2017 | 12.81 | 12.87 | 12.81 | 12.81 | 25,647 | +0.02(+0.12%) |
Dec 07, 2017 | 12.76 | 12.80 | 12.76 | 12.80 | 11,838 | +0.04(+0.33%) |
Dec 06, 2017 | 12.70 | 12.70 | 12.67 | 12.76 | 38,008 | +0.04(+0.35%) |
Dec 05, 2017 | 12.65 | 12.79 | 12.64 | 12.71 | 71,136 | +0.01(+0.06%) |
Dec 04, 2017 | 12.80 | 12.70 | 12.70 | 82,082 | -0.09(-0.74%) |