Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 8.030 | 8.140 | 7.840 | 8.050 | 389,100 | +0.03(+0.37%) |
Dec 28, 2018 | 8.040 | 8.150 | 7.890 | 8.020 | 265,600 | +0.00(+0.00%) |
Dec 27, 2018 | 8.010 | 8.116 | 7.710 | 8.020 | 305,753 | -0.07(-0.87%) |
Dec 26, 2018 | 8.200 | 8.300 | 8.040 | 8.090 | 238,715 | -0.08(-0.98%) |
Dec 24, 2018 | 8.130 | 8.410 | 8.075 | 8.170 | 154,000 | +0.01(+0.12%) |
Dec 21, 2018 | 8.480 | 8.870 | 8.110 | 8.160 | 412,600 | -0.32(-3.77%) |
Dec 20, 2018 | 8.700 | 8.860 | 8.400 | 8.480 | 346,558 | -0.20(-2.30%) |
Dec 19, 2018 | 9.050 | 9.320 | 8.650 | 8.680 | 239,555 | -0.35(-3.88%) |
Dec 18, 2018 | 9.280 | 9.280 | 9.020 | 9.030 | 316,109 | -0.08(-0.88%) |
Dec 17, 2018 | 9.170 | 9.400 | 8.970 | 9.110 | 465,902 | -0.06(-0.65%) |
Dec 14, 2018 | 9.310 | 9.440 | 9.130 | 9.170 | 205,200 | -0.19(-2.03%) |
Dec 13, 2018 | 9.520 | 9.640 | 9.300 | 9.360 | 422,698 | -0.14(-1.47%) |
Dec 12, 2018 | 9.350 | 9.620 | 9.145 | 9.500 | 281,471 | +0.21(+2.26%) |
Dec 11, 2018 | 9.430 | 9.440 | 9.230 | 9.290 | 267,036 | -0.03(-0.32%) |
Dec 10, 2018 | 9.240 | 9.400 | 9.120 | 9.320 | 270,398 | +0.11(+1.19%) |
Dec 07, 2018 | 9.510 | 9.600 | 9.130 | 9.210 | 413,100 | -0.32(-3.36%) |
Dec 06, 2018 | 9.500 | 9.600 | 9.340 | 9.530 | 318,173 | +0.06(+0.63%) |
Dec 04, 2018 | 9.310 | 9.670 | 9.310 | 9.470 | 395,000 | +0.10(+1.07%) |
Dec 03, 2018 | 10.18 | 10.32 | 9.250 | 9.370 | 1,404,480 | -0.81(-7.96%) |
Nov 30, 2018 | 10.20 | 10.29 | 10.09 | 10.18 | 182,600 | -0.05(-0.49%) |
Nov 29, 2018 | 10.34 | 10.47 | 10.20 | 10.23 | 141,530 | -0.14(-1.35%) |
Nov 28, 2018 | 10.29 | 10.52 | 10.17 | 10.37 | 468,852 | +0.12(+1.17%) |
Nov 27, 2018 | 10.31 | 10.53 | 10.17 | 10.25 | 265,919 | -0.12(-1.16%) |
Nov 26, 2018 | 10.42 | 10.44 | 10.26 | 10.37 | 168,015 | +0.01(+0.10%) |
Nov 23, 2018 | 10.11 | 10.58 | 10.10 | 10.36 | 106,500 | +0.22(+2.17%) |
Nov 21, 2018 | 10.14 | 10.14 | 10.14 | 0 | -0.13(-1.27%) | |
Nov 20, 2018 | 10.34 | 10.59 | 10.18 | 10.27 | 353,961 | -0.21(-2.00%) |
Nov 19, 2018 | 10.55 | 10.73 | 10.37 | 10.48 | 331,610 | -0.13(-1.23%) |
Nov 16, 2018 | 10.62 | 10.71 | 10.50 | 10.61 | 213,300 | -0.08(-0.75%) |
Nov 15, 2018 | 10.51 | 10.82 | 10.50 | 10.69 | 254,005 | -0.01(-0.09%) |
Nov 14, 2018 | 10.89 | 10.93 | 10.48 | 10.70 | 390,771 | -0.05(-0.47%) |
Nov 13, 2018 | 10.51 | 10.99 | 10.43 | 10.75 | 440,616 | +0.18(+1.70%) |
Nov 12, 2018 | 10.80 | 10.83 | 10.38 | 10.57 | 646,687 | -0.29(-2.67%) |
Nov 09, 2018 | 10.00 | 11.18 | 10.00 | 10.86 | 1,315,900 | -0.75(-6.46%) |
Nov 08, 2018 | 11.72 | 11.91 | 11.50 | 11.61 | 319,204 | -0.10(-0.85%) |
Nov 07, 2018 | 11.75 | 11.80 | 11.50 | 11.71 | 290,144 | +0.02(+0.17%) |
Nov 06, 2018 | 11.51 | 11.75 | 11.50 | 11.69 | 136,767 | +0.18(+1.56%) |
Nov 05, 2018 | 11.67 | 11.79 | 11.44 | 11.51 | 245,150 | -0.15(-1.29%) |
Nov 02, 2018 | 11.71 | 11.84 | 11.57 | 11.66 | 144,400 | -0.01(-0.09%) |
Nov 01, 2018 | 11.81 | 11.95 | 11.60 | 11.67 | 264,886 | -0.01(-0.09%) |
Oct 31, 2018 | 11.99 | 12.02 | 11.67 | 11.68 | 343,651 | -0.19(-1.60%) |
Oct 30, 2018 | 11.52 | 11.94 | 11.50 | 11.87 | 158,319 | +0.34(+2.95%) |
Oct 29, 2018 | 11.43 | 11.73 | 11.34 | 11.53 | 169,436 | +0.18(+1.59%) |
Oct 26, 2018 | 11.07 | 11.44 | 10.91 | 11.35 | 579,400 | +0.14(+1.25%) |
Oct 25, 2018 | 11.16 | 11.46 | 10.94 | 11.21 | 654,705 | +0.11(+0.99%) |
Oct 24, 2018 | 12.15 | 12.38 | 11.09 | 11.10 | 325,353 | -1.05(-8.64%) |
Oct 23, 2018 | 12.26 | 12.40 | 11.96 | 12.15 | 416,354 | -0.18(-1.46%) |
Oct 22, 2018 | 12.45 | 12.75 | 12.31 | 12.33 | 465,159 | -0.13(-1.04%) |
Oct 19, 2018 | 13.02 | 13.07 | 12.46 | 12.46 | 325,100 | -0.55(-4.23%) |
Oct 18, 2018 | 13.26 | 13.28 | 13.00 | 13.01 | 264,330 | -0.28(-2.11%) |
Oct 17, 2018 | 13.35 | 13.47 | 13.27 | 13.29 | 283,072 | -0.08(-0.60%) |
Oct 16, 2018 | 13.46 | 13.46 | 13.05 | 13.37 | 225,769 | -0.06(-0.45%) |
Oct 15, 2018 | 13.12 | 13.54 | 13.10 | 13.43 | 296,266 | +0.31(+2.36%) |
Oct 12, 2018 | 12.59 | 13.19 | 12.59 | 13.12 | 399,500 | +0.63(+5.04%) |
Oct 11, 2018 | 12.08 | 12.65 | 12.01 | 12.49 | 411,767 | +0.41(+3.39%) |
Oct 10, 2018 | 13.00 | 13.00 | 12.04 | 12.08 | 470,826 | +0.00(+0.00%) |
Oct 09, 2018 | 11.95 | 12.17 | 11.94 | 12.08 | 209,866 | +0.12(+1.00%) |
Oct 08, 2018 | 12.15 | 12.22 | 11.78 | 11.96 | 184,695 | -0.19(-1.56%) |
Oct 05, 2018 | 11.90 | 12.31 | 11.90 | 12.15 | 298,000 | +0.29(+2.45%) |
Oct 04, 2018 | 11.99 | 12.05 | 11.75 | 11.86 | 154,486 | -0.14(-1.17%) |
Oct 03, 2018 | 12.12 | 12.30 | 11.97 | 12.00 | 115,932 | -0.08(-0.66%) |
Oct 02, 2018 | 12.15 | 12.16 | 11.98 | 12.08 | 133,078 | -0.08(-0.66%) |
Oct 01, 2018 | 12.30 | 12.38 | 12.10 | 12.16 | 157,253 | -0.14(-1.14%) |
Sep 28, 2018 | 12.40 | 12.45 | 12.10 | 12.30 | 193,100 | -0.10(-0.81%) |
Sep 27, 2018 | 12.50 | 12.62 | 12.30 | 12.40 | 97,969 | -0.10(-0.80%) |
Sep 26, 2018 | 12.40 | 12.65 | 12.35 | 12.50 | 130,354 | +0.10(+0.81%) |
Sep 25, 2018 | 12.35 | 12.60 | 12.35 | 12.40 | 202,635 | +0.05(+0.40%) |
Sep 24, 2018 | 12.40 | 12.60 | 12.28 | 12.35 | 222,947 | -0.10(-0.80%) |
Sep 21, 2018 | 12.70 | 12.90 | 12.20 | 12.45 | 443,300 | -0.35(-2.73%) |
Sep 20, 2018 | 12.80 | 12.95 | 12.65 | 12.80 | 106,626 | +0.10(+0.79%) |
Sep 19, 2018 | 12.85 | 13.00 | 12.65 | 12.70 | 172,797 | -0.10(-0.78%) |
Sep 18, 2018 | 12.55 | 12.90 | 12.55 | 12.80 | 485,762 | +0.20(+1.59%) |
Sep 17, 2018 | 12.90 | 13.00 | 12.50 | 12.60 | 98,548 | -0.25(-1.95%) |
Sep 14, 2018 | 13.00 | 13.10 | 12.75 | 12.85 | 151,600 | -0.15(-1.15%) |
Sep 13, 2018 | 12.70 | 13.05 | 12.70 | 13.00 | 433,983 | +0.30(+2.36%) |
Sep 12, 2018 | 13.05 | 13.05 | 12.65 | 12.70 | 246,225 | -0.35(-2.68%) |
Sep 11, 2018 | 13.35 | 13.50 | 13.00 | 13.05 | 165,765 | -0.25(-1.88%) |
Sep 10, 2018 | 13.55 | 13.55 | 13.30 | 13.30 | 104,868 | -0.15(-1.12%) |
Sep 07, 2018 | 13.35 | 13.50 | 13.15 | 13.45 | 175,800 | +0.00(+0.00%) |
Sep 06, 2018 | 13.40 | 13.60 | 13.22 | 13.45 | 209,149 | +0.10(+0.75%) |
Sep 05, 2018 | 13.30 | 13.40 | 13.15 | 13.35 | 161,984 | +0.00(+0.00%) |
Sep 04, 2018 | 13.55 | 13.55 | 13.20 | 13.35 | 116,596 | -0.20(-1.48%) |
Aug 31, 2018 | 13.55 | 13.55 | 13.55 | 0 | -0.05(-0.37%) | |
Aug 30, 2018 | 13.60 | 13.80 | 13.55 | 13.60 | 92,507 | +0.00(+0.00%) |
Aug 29, 2018 | 13.70 | 13.89 | 13.60 | 13.60 | 135,334 | -0.20(-1.45%) |
Aug 28, 2018 | 13.90 | 13.95 | 13.70 | 13.80 | 111,391 | -0.10(-0.72%) |
Aug 27, 2018 | 13.90 | 14.00 | 13.75 | 13.90 | 138,424 | +0.00(+0.00%) |
Aug 24, 2018 | 13.85 | 14.10 | 13.81 | 13.90 | 179,100 | +0.10(+0.72%) |
Aug 23, 2018 | 13.75 | 14.00 | 13.60 | 13.80 | 96,576 | +0.10(+0.73%) |
Aug 22, 2018 | 13.85 | 14.00 | 13.65 | 13.70 | 161,880 | -0.15(-1.08%) |
Aug 21, 2018 | 14.00 | 14.15 | 13.80 | 13.85 | 239,678 | -0.15(-1.07%) |
Aug 20, 2018 | 13.75 | 14.00 | 13.65 | 14.00 | 162,861 | +0.35(+2.56%) |
Aug 17, 2018 | 13.25 | 13.75 | 13.25 | 13.65 | 278,100 | +0.30(+2.25%) |
Aug 16, 2018 | 13.45 | 13.57 | 13.30 | 13.35 | 154,432 | -0.05(-0.37%) |
Aug 15, 2018 | 13.45 | 13.55 | 13.32 | 13.40 | 142,231 | -0.10(-0.74%) |
Aug 14, 2018 | 13.10 | 13.70 | 13.00 | 13.50 | 278,690 | +0.50(+3.85%) |
Aug 13, 2018 | 12.90 | 13.00 | 12.80 | 13.00 | 99,108 | +0.12(+0.97%) |
Aug 10, 2018 | 12.75 | 13.00 | 12.60 | 12.88 | 113,600 | +0.12(+0.98%) |
Aug 09, 2018 | 12.50 | 12.95 | 12.45 | 12.75 | 154,343 | +0.20(+1.59%) |
Aug 08, 2018 | 12.00 | 12.65 | 12.00 | 12.55 | 253,851 | +0.35(+2.87%) |
Aug 07, 2018 | 12.35 | 12.50 | 12.15 | 12.20 | 90,453 | -0.20(-1.61%) |
Aug 06, 2018 | 12.10 | 12.45 | 12.10 | 12.40 | 87,447 | +0.25(+2.06%) |
Aug 03, 2018 | 12.40 | 12.45 | 12.10 | 12.15 | 130,800 | -0.30(-2.41%) |
Aug 02, 2018 | 12.25 | 12.45 | 12.18 | 12.45 | 136,601 | +0.15(+1.22%) |
Aug 01, 2018 | 12.40 | 12.45 | 11.95 | 12.30 | 126,628 | -0.10(-0.81%) |
Jul 31, 2018 | 12.25 | 12.53 | 12.15 | 12.40 | 135,452 | +0.20(+1.64%) |
Jul 30, 2018 | 12.40 | 12.50 | 12.15 | 12.20 | 126,475 | -0.25(-2.01%) |
Jul 27, 2018 | 12.65 | 12.75 | 12.35 | 12.45 | 140,500 | -0.25(-1.97%) |
Jul 26, 2018 | 12.60 | 12.75 | 12.60 | 12.70 | 73,757 | +0.10(+0.79%) |
Jul 25, 2018 | 12.70 | 12.85 | 12.55 | 12.60 | 120,424 | -0.15(-1.18%) |
Jul 24, 2018 | 12.80 | 12.93 | 12.65 | 12.75 | 99,625 | +0.00(+0.00%) |
Jul 23, 2018 | 12.85 | 12.86 | 12.65 | 12.75 | 136,165 | -0.15(-1.16%) |
Jul 20, 2018 | 12.85 | 13.03 | 12.85 | 12.90 | 71,949 | -0.05(-0.39%) |
Jul 19, 2018 | 12.70 | 13.15 | 12.70 | 12.95 | 97,870 | +0.25(+1.97%) |
Jul 18, 2018 | 12.70 | 12.83 | 12.55 | 12.70 | 128,255 | -0.05(-0.39%) |
Jul 17, 2018 | 12.60 | 12.90 | 12.60 | 12.75 | 191,776 | +0.15(+1.19%) |
Jul 16, 2018 | 12.75 | 12.80 | 12.50 | 12.60 | 146,501 | -0.20(-1.56%) |
Jul 13, 2018 | 12.70 | 13.00 | 12.65 | 12.80 | 87,336 | +0.15(+1.19%) |
Jul 12, 2018 | 12.70 | 12.90 | 12.60 | 12.65 | 81,435 | -0.05(-0.39%) |
Jul 11, 2018 | 12.55 | 12.80 | 12.50 | 12.70 | 97,552 | +0.10(+0.79%) |
Jul 10, 2018 | 12.45 | 12.60 | 12.40 | 12.60 | 166,178 | +0.10(+0.80%) |
Jul 09, 2018 | 13.00 | 12.45 | 12.50 | 191,722 | -0.30(-2.34%) | |
Jul 06, 2018 | 13.10 | 13.20 | 12.70 | 12.80 | 193,252 | -0.35(-2.66%) |
Jul 05, 2018 | 13.30 | 13.35 | 13.05 | 13.15 | 77,814 | -0.10(-0.75%) |
Jul 03, 2018 | 13.25 | 13.25 | 13.25 | 0 | +0.15(+1.15%) | |
Jul 02, 2018 | 12.95 | 13.18 | 12.95 | 13.10 | 141,458 | +0.15(+1.16%) |
Jun 29, 2018 | 13.15 | 13.25 | 12.85 | 12.95 | 118,180 | -0.20(-1.52%) |
Jun 28, 2018 | 13.00 | 13.20 | 12.95 | 13.15 | 127,328 | +0.15(+1.15%) |
Jun 27, 2018 | 13.30 | 13.31 | 12.95 | 13.00 | 101,661 | -0.35(-2.62%) |
Jun 26, 2018 | 13.05 | 13.40 | 13.05 | 13.35 | 88,064 | +0.20(+1.52%) |
Jun 25, 2018 | 13.25 | 13.35 | 13.05 | 13.15 | 75,850 | -0.20(-1.50%) |
Jun 22, 2018 | 13.20 | 13.51 | 13.15 | 13.35 | 535,856 | +0.20(+1.52%) |
Jun 21, 2018 | 13.20 | 13.45 | 13.10 | 13.15 | 130,938 | -0.05(-0.38%) |
Jun 20, 2018 | 13.15 | 13.25 | 13.05 | 13.20 | 79,048 | +0.10(+0.76%) |
Jun 19, 2018 | 13.15 | 13.35 | 13.05 | 13.10 | 94,632 | -0.10(-0.76%) |
Jun 18, 2018 | 13.40 | 13.59 | 13.10 | 13.20 | 125,646 | -0.30(-2.22%) |
Jun 15, 2018 | 13.60 | 13.10 | 13.50 | 320,332 | +0.40(+3.05%) | |
Jun 14, 2018 | 12.95 | 13.20 | 12.95 | 13.10 | 106,837 | +0.15(+1.16%) |
Jun 13, 2018 | 12.90 | 13.25 | 12.80 | 12.95 | 258,701 | +0.15(+1.17%) |
Jun 12, 2018 | 12.65 | 12.95 | 12.65 | 12.80 | 122,895 | +0.15(+1.19%) |
Jun 11, 2018 | 12.90 | 13.00 | 12.62 | 12.65 | 108,680 | -0.20(-1.56%) |
Jun 08, 2018 | 12.65 | 13.03 | 12.55 | 12.85 | 142,924 | +0.20(+1.58%) |
Jun 07, 2018 | 13.00 | 13.05 | 12.60 | 12.65 | 180,550 | -0.35(-2.69%) |
Jun 06, 2018 | 12.75 | 13.00 | 12.70 | 13.00 | 213,268 | +0.25(+1.96%) |
Jun 05, 2018 | 13.05 | 13.07 | 12.70 | 12.75 | 261,651 | -0.30(-2.30%) |
Jun 04, 2018 | 13.20 | 13.25 | 12.95 | 13.05 | 127,073 | -0.15(-1.14%) |
Jun 01, 2018 | 13.40 | 13.40 | 13.10 | 13.20 | 94,272 | -0.10(-0.75%) |
May 31, 2018 | 13.40 | 13.45 | 13.20 | 13.30 | 76,775 | -0.05(-0.37%) |
May 30, 2018 | 13.35 | 13.75 | 13.35 | 13.35 | 154,808 | +0.05(+0.38%) |
May 29, 2018 | 13.25 | 13.40 | 13.05 | 13.30 | 124,470 | +0.05(+0.38%) |
May 25, 2018 | 13.25 | 13.25 | 13.25 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 13.15 | 13.45 | 13.15 | 13.25 | 161,657 | +0.10(+0.76%) |
May 23, 2018 | 13.10 | 13.25 | 13.00 | 13.15 | 141,078 | +0.00(+0.00%) |
May 22, 2018 | 13.00 | 13.31 | 13.00 | 13.15 | 182,938 | +0.20(+1.54%) |
May 21, 2018 | 13.15 | 13.34 | 12.85 | 12.95 | 245,576 | -0.15(-1.15%) |
May 18, 2018 | 13.25 | 13.25 | 13.05 | 13.10 | 149,718 | -0.15(-1.13%) |
May 17, 2018 | 13.15 | 13.45 | 13.10 | 13.25 | 195,964 | +0.15(+1.15%) |
May 16, 2018 | 12.35 | 13.20 | 12.35 | 13.10 | 224,316 | +0.45(+3.56%) |
May 15, 2018 | 12.85 | 12.97 | 12.65 | 12.65 | 227,747 | -0.25(-1.94%) |
May 14, 2018 | 12.90 | 13.00 | 12.65 | 12.90 | 149,501 | -0.05(-0.39%) |
May 11, 2018 | 13.00 | 13.00 | 12.70 | 12.95 | 118,484 | +0.00(+0.00%) |
May 10, 2018 | 12.80 | 13.00 | 12.60 | 12.95 | 238,710 | +0.00(+0.00%) |
May 09, 2018 | 12.10 | 13.00 | 11.80 | 12.95 | 480,637 | +1.30(+11.16%) |
May 08, 2018 | 12.20 | 12.40 | 11.60 | 11.65 | 318,398 | -0.60(-4.90%) |
May 07, 2018 | 12.40 | 12.45 | 12.18 | 12.25 | 89,743 | -0.15(-1.21%) |
May 04, 2018 | 11.65 | 12.50 | 11.65 | 12.40 | 212,206 | +0.70(+5.98%) |
May 03, 2018 | 11.95 | 11.97 | 11.68 | 11.70 | 94,191 | -0.30(-2.50%) |
May 02, 2018 | 11.75 | 12.10 | 11.65 | 12.00 | 105,589 | +0.20(+1.69%) |
May 01, 2018 | 11.95 | 11.95 | 11.65 | 11.80 | 119,950 | -0.15(-1.26%) |
Apr 30, 2018 | 11.50 | 12.00 | 11.50 | 11.95 | 241,266 | +0.30(+2.58%) |
Apr 27, 2018 | 11.60 | 11.68 | 11.47 | 11.65 | 84,994 | +0.10(+0.87%) |
Apr 26, 2018 | 11.35 | 11.70 | 11.35 | 11.55 | 123,947 | +0.20(+1.76%) |
Apr 25, 2018 | 11.25 | 11.45 | 11.15 | 11.35 | 100,675 | +0.15(+1.34%) |
Apr 24, 2018 | 11.50 | 11.65 | 11.15 | 11.20 | 151,919 | -0.30(-2.61%) |
Apr 23, 2018 | 11.75 | 11.75 | 11.50 | 11.50 | 57,969 | -0.20(-1.71%) |
Apr 20, 2018 | 11.85 | 11.95 | 11.70 | 11.70 | 141,586 | -0.20(-1.68%) |
Apr 19, 2018 | 11.70 | 11.90 | 11.55 | 11.90 | 96,467 | +0.25(+2.15%) |
Apr 18, 2018 | 11.55 | 11.80 | 11.50 | 11.65 | 110,335 | +0.10(+0.87%) |
Apr 17, 2018 | 12.20 | 12.50 | 11.50 | 11.55 | 208,794 | -0.65(-5.33%) |
Apr 16, 2018 | 12.35 | 12.57 | 12.15 | 12.20 | 122,943 | -0.15(-1.21%) |
Apr 13, 2018 | 12.25 | 12.35 | 12.15 | 12.35 | 66,983 | +0.10(+0.82%) |
Apr 12, 2018 | 12.40 | 12.55 | 12.15 | 12.25 | 217,728 | -0.10(-0.81%) |
Apr 11, 2018 | 12.35 | 12.40 | 12.25 | 12.35 | 95,703 | +0.00(+0.00%) |
Apr 10, 2018 | 12.25 | 12.50 | 12.20 | 12.35 | 180,799 | +0.25(+2.07%) |
Apr 09, 2018 | 12.30 | 12.45 | 12.03 | 12.10 | 219,741 | -0.10(-0.82%) |
Apr 06, 2018 | 12.40 | 12.55 | 12.10 | 12.20 | 122,752 | -0.30(-2.40%) |
Apr 05, 2018 | 12.45 | 12.55 | 12.25 | 12.50 | 149,086 | +0.20(+1.63%) |
Apr 04, 2018 | 12.00 | 12.50 | 11.90 | 12.30 | 238,326 | +0.20(+1.65%) |
Apr 03, 2018 | 11.90 | 12.25 | 11.90 | 12.10 | 122,310 | +0.10(+0.83%) |
Apr 02, 2018 | 12.00 | 12.05 | 11.70 | 12.00 | 184,218 | -0.05(-0.41%) |
Mar 29, 2018 | 12.05 | 12.05 | 12.05 | 0 | +0.10(+0.84%) | |
Mar 28, 2018 | 12.35 | 12.50 | 11.80 | 11.95 | 254,467 | -0.40(-3.24%) |
Mar 27, 2018 | 12.50 | 12.70 | 12.30 | 12.35 | 134,374 | -0.20(-1.59%) |
Mar 26, 2018 | 12.55 | 12.70 | 12.40 | 12.55 | 123,577 | +0.20(+1.62%) |
Mar 23, 2018 | 12.75 | 13.00 | 12.35 | 12.35 | 133,796 | -0.35(-2.76%) |
Mar 22, 2018 | 12.85 | 13.05 | 12.65 | 12.70 | 151,458 | -0.30(-2.31%) |
Mar 21, 2018 | 12.90 | 13.15 | 12.80 | 13.00 | 184,947 | +0.05(+0.39%) |
Mar 20, 2018 | 12.90 | 13.10 | 12.90 | 12.95 | 162,020 | +0.00(+0.00%) |
Mar 19, 2018 | 12.70 | 13.05 | 12.65 | 12.95 | 224,204 | +0.20(+1.57%) |
Mar 16, 2018 | 12.65 | 13.05 | 12.46 | 12.75 | 287,259 | +0.05(+0.39%) |
Mar 15, 2018 | 12.80 | 13.05 | 12.70 | 12.70 | 142,054 | -0.15(-1.17%) |
Mar 14, 2018 | 13.30 | 13.35 | 12.85 | 12.85 | 241,141 | -0.45(-3.38%) |
Mar 13, 2018 | 13.35 | 13.45 | 13.00 | 13.30 | 346,139 | +0.05(+0.38%) |
Mar 12, 2018 | 13.00 | 13.35 | 13.00 | 13.25 | 178,960 | +0.20(+1.53%) |
Mar 09, 2018 | 13.15 | 13.25 | 12.80 | 13.05 | 262,828 | +0.00(+0.00%) |
Mar 08, 2018 | 13.30 | 13.30 | 13.00 | 13.05 | 123,666 | -0.15(-1.14%) |
Mar 07, 2018 | 13.15 | 13.40 | 13.10 | 13.20 | 195,384 | +0.00(+0.00%) |
Mar 06, 2018 | 13.15 | 13.25 | 12.90 | 13.20 | 222,691 | +0.10(+0.76%) |
Mar 05, 2018 | 13.20 | 13.30 | 13.00 | 13.10 | 232,151 | -0.05(-0.38%) |
Mar 02, 2018 | 12.40 | 13.25 | 12.40 | 13.15 | 283,655 | +0.50(+3.95%) |
Mar 01, 2018 | 12.90 | 13.15 | 12.40 | 12.65 | 365,620 | -0.20(-1.56%) |
Feb 28, 2018 | 12.85 | 13.15 | 12.80 | 12.85 | 184,910 | +0.00(+0.00%) |
Feb 27, 2018 | 13.00 | 13.15 | 12.75 | 12.85 | 235,717 | -0.05(-0.39%) |
Feb 26, 2018 | 12.90 | 13.05 | 12.65 | 12.90 | 254,282 | -0.05(-0.39%) |
Feb 23, 2018 | 12.60 | 13.25 | 11.90 | 12.95 | 460,252 | +1.05(+8.82%) |
Feb 22, 2018 | 12.10 | 12.30 | 11.75 | 11.90 | 252,678 | -0.15(-1.24%) |
Feb 21, 2018 | 11.95 | 12.40 | 11.85 | 12.05 | 140,757 | +0.15(+1.26%) |
Feb 20, 2018 | 12.05 | 12.10 | 11.75 | 11.90 | 159,946 | -0.25(-2.06%) |
Feb 16, 2018 | 12.15 | 12.15 | 12.15 | 0 | -0.15(-1.22%) | |
Feb 15, 2018 | 12.10 | 12.35 | 12.00 | 12.30 | 135,441 | +0.25(+2.07%) |
Feb 14, 2018 | 11.60 | 12.07 | 11.50 | 12.05 | 108,440 | +0.35(+2.99%) |
Feb 13, 2018 | 11.70 | 11.85 | 11.55 | 11.70 | 184,082 | -0.10(-0.85%) |
Feb 12, 2018 | 11.80 | 11.85 | 11.50 | 11.80 | 181,012 | +0.00(+0.00%) |
Feb 09, 2018 | 11.90 | 11.95 | 11.50 | 11.80 | 216,247 | +0.10(+0.85%) |
Feb 08, 2018 | 11.90 | 11.95 | 11.50 | 11.70 | 184,261 | -0.25(-2.09%) |
Feb 07, 2018 | 11.55 | 11.95 | 11.55 | 11.95 | 153,366 | +0.30(+2.58%) |
Feb 06, 2018 | 11.40 | 11.82 | 11.40 | 11.65 | 161,551 | -0.10(-0.85%) |
Feb 05, 2018 | 11.90 | 12.05 | 11.50 | 11.75 | 97,738 | -0.25(-2.08%) |
Feb 02, 2018 | 12.10 | 12.45 | 11.95 | 12.00 | 95,819 | -0.15(-1.23%) |
Feb 01, 2018 | 12.05 | 12.35 | 11.85 | 12.15 | 189,039 | +0.05(+0.41%) |
Jan 31, 2018 | 12.30 | 12.30 | 12.00 | 12.10 | 189,194 | -0.20(-1.63%) |
Jan 30, 2018 | 12.45 | 12.60 | 12.25 | 12.30 | 130,093 | -0.15(-1.20%) |
Jan 29, 2018 | 12.60 | 12.70 | 12.45 | 12.45 | 99,001 | -0.20(-1.58%) |
Jan 26, 2018 | 12.60 | 12.75 | 12.45 | 12.65 | 116,768 | +0.00(+0.00%) |
Jan 25, 2018 | 12.50 | 12.65 | 12.50 | 12.65 | 98,877 | +0.15(+1.20%) |
Jan 24, 2018 | 12.80 | 12.85 | 12.30 | 12.50 | 115,818 | -0.30(-2.34%) |
Jan 23, 2018 | 12.85 | 12.85 | 12.60 | 12.80 | 127,087 | +0.00(+0.00%) |
Jan 22, 2018 | 13.00 | 13.00 | 12.65 | 12.80 | 224,581 | -0.25(-1.92%) |
Jan 19, 2018 | 12.90 | 13.15 | 12.85 | 13.05 | 109,517 | +0.10(+0.77%) |
Jan 18, 2018 | 12.85 | 13.05 | 12.60 | 12.95 | 111,553 | +0.10(+0.78%) |
Jan 17, 2018 | 12.85 | 13.00 | 12.70 | 12.85 | 123,801 | +0.10(+0.78%) |
Jan 16, 2018 | 13.15 | 13.25 | 12.45 | 12.75 | 236,236 | -0.40(-3.04%) |
Jan 12, 2018 | 13.15 | 13.15 | 13.15 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 12.95 | 13.15 | 12.86 | 13.15 | 168,971 | +0.20(+1.54%) |
Jan 10, 2018 | 12.80 | 13.00 | 12.80 | 12.95 | 115,623 | +0.05(+0.39%) |
Jan 09, 2018 | 13.00 | 13.00 | 12.86 | 12.90 | 148,079 | -0.10(-0.77%) |
Jan 08, 2018 | 13.00 | 13.00 | 12.75 | 13.00 | 115,127 | +0.05(+0.39%) |
Jan 05, 2018 | 13.00 | 13.03 | 12.75 | 12.95 | 285,901 | +0.05(+0.39%) |
Jan 04, 2018 | 12.85 | 13.30 | 12.75 | 12.90 | 420,133 | +0.10(+0.78%) |
Jan 03, 2018 | 12.70 | 12.95 | 12.68 | 12.80 | 82,016 | +0.10(+0.79%) |