Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 11.15 | 11.34 | 11.15 | 11.28 | 680,099 | +0.12(+1.12%) |
Dec 28, 2018 | 11.18 | 11.28 | 11.10 | 11.15 | 409,495 | -0.05(-0.44%) |
Dec 27, 2018 | 10.77 | 11.20 | 10.77 | 11.20 | 422,946 | +0.39(+3.59%) |
Dec 26, 2018 | 10.50 | 11.02 | 10.20 | 10.81 | 587,702 | +0.30(+2.90%) |
Dec 24, 2018 | 10.75 | 10.82 | 10.50 | 10.51 | 392,250 | -0.35(-3.19%) |
Dec 21, 2018 | 11.32 | 11.41 | 10.69 | 10.86 | 829,269 | -0.44(-3.86%) |
Dec 20, 2018 | 11.50 | 11.57 | 11.14 | 11.29 | 588,443 | -0.20(-1.78%) |
Dec 19, 2018 | 11.88 | 11.92 | 11.39 | 11.50 | 420,610 | -0.29(-2.45%) |
Dec 18, 2018 | 11.76 | 11.87 | 11.68 | 11.78 | 249,388 | +0.10(+0.90%) |
Dec 17, 2018 | 11.91 | 11.98 | 11.60 | 11.68 | 482,543 | -0.30(-2.54%) |
Dec 14, 2018 | 12.23 | 12.23 | 11.94 | 11.98 | 370,913 | -0.22(-1.81%) |
Dec 13, 2018 | 12.19 | 12.27 | 12.14 | 12.20 | 161,557 | +0.03(+0.22%) |
Dec 12, 2018 | 12.17 | 12.27 | 12.15 | 12.18 | 375,958 | +0.08(+0.69%) |
Dec 11, 2018 | 12.14 | 12.20 | 12.00 | 12.09 | 395,359 | +0.03(+0.22%) |
Dec 10, 2018 | 11.97 | 12.12 | 11.82 | 12.07 | 473,462 | +0.11(+0.92%) |
Dec 07, 2018 | 12.18 | 12.20 | 11.93 | 11.96 | 274,137 | -0.24(-1.94%) |
Dec 06, 2018 | 11.95 | 12.20 | 11.95 | 12.19 | 359,550 | +0.05(+0.43%) |
Dec 04, 2018 | 12.37 | 12.39 | 12.10 | 12.14 | 336,241 | -0.24(-1.95%) |
Dec 03, 2018 | 12.42 | 12.44 | 12.35 | 12.38 | 379,829 | +0.14(+1.11%) |
Nov 30, 2018 | 12.21 | 12.27 | 12.20 | 12.25 | 147,832 | +0.05(+0.39%) |
Nov 29, 2018 | 12.20 | 12.26 | 12.15 | 12.20 | 244,231 | -0.02(-0.17%) |
Nov 28, 2018 | 12.05 | 12.24 | 12.03 | 12.22 | 447,376 | +0.19(+1.61%) |
Nov 27, 2018 | 11.98 | 12.05 | 11.90 | 12.03 | 475,078 | +0.03(+0.22%) |
Nov 26, 2018 | 11.87 | 12.00 | 11.84 | 12.00 | 345,723 | +0.20(+1.74%) |
Nov 23, 2018 | 11.86 | 11.86 | 11.79 | 11.79 | 137,925 | -0.07(-0.57%) |
Nov 21, 2018 | 11.86 | 11.86 | 11.86 | 0 | +0.02(+0.18%) | |
Nov 20, 2018 | 11.87 | 11.99 | 11.72 | 11.84 | 511,125 | -0.18(-1.53%) |
Nov 19, 2018 | 12.27 | 12.27 | 11.99 | 12.03 | 274,138 | -0.24(-1.97%) |
Nov 16, 2018 | 12.24 | 12.41 | 12.11 | 12.27 | 193,743 | -0.06(-0.51%) |
Nov 15, 2018 | 12.13 | 12.37 | 11.99 | 12.33 | 316,259 | +0.21(+1.73%) |
Nov 14, 2018 | 12.35 | 12.36 | 12.06 | 12.12 | 179,678 | -0.09(-0.73%) |
Nov 13, 2018 | 12.26 | 12.41 | 12.18 | 12.21 | 150,483 | -0.03(-0.21%) |
Nov 12, 2018 | 12.50 | 12.50 | 12.18 | 12.24 | 252,009 | -0.33(-2.59%) |
Nov 09, 2018 | 12.65 | 12.65 | 12.47 | 12.56 | 149,737 | -0.14(-1.12%) |
Nov 08, 2018 | 12.73 | 12.73 | 12.65 | 12.70 | 183,290 | -0.02(-0.12%) |
Nov 07, 2018 | 12.55 | 12.72 | 12.52 | 12.72 | 284,698 | +0.28(+2.24%) |
Nov 06, 2018 | 12.33 | 12.48 | 12.33 | 12.44 | 180,671 | +0.11(+0.89%) |
Nov 05, 2018 | 12.37 | 12.37 | 12.23 | 12.33 | 386,605 | +0.00(+0.00%) |
Nov 02, 2018 | 12.52 | 12.55 | 12.29 | 12.33 | 605,997 | -0.16(-1.30%) |
Nov 01, 2018 | 12.38 | 12.51 | 12.31 | 12.49 | 221,549 | +0.15(+1.19%) |
Oct 31, 2018 | 12.27 | 12.42 | 12.23 | 12.35 | 277,668 | +0.29(+2.39%) |
Oct 30, 2018 | 11.89 | 12.07 | 11.85 | 12.06 | 206,052 | +0.13(+1.10%) |
Oct 29, 2018 | 12.28 | 12.35 | 11.71 | 11.93 | 407,001 | -0.22(-1.77%) |
Oct 26, 2018 | 12.08 | 12.34 | 11.99 | 12.14 | 270,517 | -0.24(-1.95%) |
Oct 25, 2018 | 12.18 | 12.42 | 12.15 | 12.38 | 280,286 | +0.35(+2.92%) |
Oct 24, 2018 | 12.44 | 12.50 | 12.00 | 12.03 | 428,627 | -0.60(-4.74%) |
Oct 23, 2018 | 12.55 | 12.65 | 12.36 | 12.63 | 401,943 | -0.04(-0.33%) |
Oct 22, 2018 | 12.61 | 12.72 | 12.59 | 12.67 | 178,469 | +0.08(+0.67%) |
Oct 19, 2018 | 12.67 | 12.77 | 12.54 | 12.59 | 116,970 | +0.00(+0.00%) |
Oct 18, 2018 | 12.82 | 12.82 | 12.52 | 12.59 | 208,866 | -0.27(-2.08%) |
Oct 17, 2018 | 12.93 | 12.93 | 12.73 | 12.86 | 297,426 | -0.02(-0.16%) |
Oct 16, 2018 | 12.60 | 12.89 | 12.59 | 12.88 | 339,419 | +0.38(+3.02%) |
Oct 15, 2018 | 12.62 | 12.62 | 12.44 | 12.50 | 140,520 | -0.17(-1.33%) |
Oct 12, 2018 | 12.57 | 12.68 | 12.39 | 12.67 | 333,955 | +0.37(+3.01%) |
Oct 11, 2018 | 12.49 | 12.57 | 12.17 | 12.30 | 715,394 | -0.24(-1.95%) |
Oct 10, 2018 | 12.98 | 12.98 | 12.47 | 12.54 | 926,120 | -0.45(-3.48%) |
Oct 09, 2018 | 12.94 | 13.05 | 12.90 | 12.99 | 187,697 | +0.04(+0.28%) |
Oct 08, 2018 | 13.00 | 13.03 | 12.81 | 12.96 | 246,831 | -0.04(-0.32%) |
Oct 05, 2018 | 13.12 | 13.12 | 12.86 | 13.00 | 397,393 | -0.11(-0.84%) |
Oct 04, 2018 | 13.25 | 13.25 | 13.04 | 13.11 | 485,586 | -0.14(-1.03%) |
Oct 03, 2018 | 13.25 | 13.27 | 13.22 | 13.24 | 482,528 | +0.02(+0.16%) |
Oct 02, 2018 | 13.23 | 13.25 | 13.21 | 13.22 | 257,100 | -0.01(-0.04%) |
Oct 01, 2018 | 13.22 | 13.25 | 13.20 | 13.23 | 357,084 | +0.04(+0.28%) |
Sep 28, 2018 | 13.19 | 13.22 | 13.18 | 13.19 | 206,317 | -0.02(-0.12%) |
Sep 27, 2018 | 13.15 | 13.23 | 13.15 | 13.21 | 249,085 | +0.06(+0.44%) |
Sep 26, 2018 | 13.17 | 13.21 | 13.13 | 13.15 | 397,778 | -0.10(-0.75%) |
Sep 25, 2018 | 13.26 | 13.26 | 13.20 | 13.25 | 224,525 | +0.01(+0.08%) |
Sep 24, 2018 | 13.20 | 13.24 | 13.13 | 13.24 | 302,068 | +0.04(+0.28%) |
Sep 21, 2018 | 13.30 | 13.30 | 13.15 | 13.20 | 400,632 | -0.06(-0.47%) |
Sep 20, 2018 | 13.26 | 13.28 | 13.23 | 13.26 | 311,914 | +0.02(+0.16%) |
Sep 19, 2018 | 13.26 | 13.26 | 13.23 | 13.24 | 345,319 | -0.01(-0.08%) |
Sep 18, 2018 | 13.26 | 13.26 | 13.22 | 13.25 | 221,597 | +0.02(+0.16%) |
Sep 17, 2018 | 13.25 | 13.25 | 13.20 | 13.23 | 711,834 | -0.02(-0.12%) |
Sep 14, 2018 | 13.25 | 13.26 | 13.23 | 13.25 | 476,072 | +0.02(+0.16%) |
Sep 13, 2018 | 13.24 | 13.25 | 13.20 | 13.23 | 250,017 | +0.02(+0.12%) |
Sep 12, 2018 | 13.22 | 13.22 | 13.14 | 13.21 | 233,008 | +0.00(+0.00%) |
Sep 11, 2018 | 13.16 | 13.21 | 13.12 | 13.21 | 304,469 | +0.05(+0.40%) |
Sep 10, 2018 | 13.18 | 13.18 | 13.11 | 13.16 | 429,972 | +0.03(+0.24%) |
Sep 07, 2018 | 13.13 | 13.16 | 13.08 | 13.13 | 260,992 | -0.01(-0.04%) |
Sep 06, 2018 | 13.12 | 13.16 | 13.09 | 13.13 | 407,909 | -0.03(-0.24%) |
Sep 05, 2018 | 13.21 | 13.21 | 13.13 | 13.16 | 324,666 | -0.04(-0.32%) |
Sep 04, 2018 | 13.22 | 13.22 | 13.16 | 13.21 | 1,093,877 | +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 | 193,238 | -0.02(-0.12%) |
Aug 29, 2018 | 13.21 | 13.22 | 13.16 | 13.21 | 658,237 | +0.02(+0.16%) |
Aug 28, 2018 | 13.23 | 13.23 | 13.12 | 13.19 | 299,510 | +0.02(+0.12%) |
Aug 27, 2018 | 13.21 | 13.21 | 13.15 | 13.18 | 209,702 | +0.02(+0.16%) |
Aug 24, 2018 | 13.12 | 13.15 | 13.11 | 13.15 | 340,432 | +0.05(+0.36%) |
Aug 23, 2018 | 13.10 | 13.21 | 13.08 | 13.11 | 278,505 | +0.01(+0.08%) |
Aug 22, 2018 | 13.08 | 13.11 | 13.05 | 13.10 | 209,851 | -0.10(-0.76%) |
Aug 21, 2018 | 13.26 | 13.26 | 13.16 | 13.20 | 377,562 | +0.00(+0.00%) |
Aug 20, 2018 | 13.21 | 13.21 | 13.12 | 13.20 | 354,572 | +0.02(+0.16%) |
Aug 17, 2018 | 13.21 | 13.21 | 13.07 | 13.18 | 172,026 | +0.00(+0.00%) |
Aug 16, 2018 | 13.25 | 13.25 | 13.15 | 13.18 | 259,936 | +0.04(+0.28%) |
Aug 15, 2018 | 13.18 | 13.18 | 13.06 | 13.14 | 246,258 | -0.07(-0.52%) |
Aug 14, 2018 | 13.23 | 13.23 | 13.14 | 13.21 | 183,321 | +0.06(+0.48%) |
Aug 13, 2018 | 13.18 | 13.20 | 13.12 | 13.14 | 143,856 | -0.01(-0.08%) |
Aug 10, 2018 | 13.12 | 13.24 | 13.12 | 13.15 | 212,413 | -0.03(-0.20%) |
Aug 09, 2018 | 13.20 | 13.21 | 13.12 | 13.18 | 247,698 | -0.01(-0.04%) |
Aug 08, 2018 | 13.19 | 13.21 | 13.15 | 13.19 | 156,829 | +0.01(+0.08%) |
Aug 07, 2018 | 13.18 | 13.19 | 13.12 | 13.18 | 278,735 | +0.03(+0.20%) |
Aug 06, 2018 | 13.12 | 13.16 | 13.08 | 13.15 | 221,039 | +0.08(+0.62%) |
Aug 03, 2018 | 13.12 | 13.12 | 13.00 | 13.07 | 210,889 | -0.00(-0.02%) |
Aug 02, 2018 | 12.90 | 13.07 | 12.85 | 13.07 | 208,498 | +0.15(+1.13%) |
Aug 01, 2018 | 12.88 | 12.95 | 12.88 | 12.92 | 198,580 | +0.05(+0.38%) |
Jul 31, 2018 | 12.86 | 12.92 | 12.75 | 12.88 | 199,693 | +0.09(+0.70%) |
Jul 30, 2018 | 12.94 | 12.94 | 12.72 | 12.79 | 323,914 | -0.14(-1.06%) |
Jul 27, 2018 | 13.04 | 13.09 | 12.87 | 12.92 | 171,454 | -0.08(-0.65%) |
Jul 26, 2018 | 13.11 | 13.11 | 12.97 | 13.01 | 506,909 | -0.11(-0.80%) |
Jul 25, 2018 | 13.09 | 13.12 | 13.02 | 13.11 | 257,313 | -0.01(-0.08%) |
Jul 24, 2018 | 13.19 | 13.10 | 13.12 | 271,883 | +0.02(+0.16%) | |
Jul 23, 2018 | 13.07 | 13.11 | 13.01 | 13.10 | 165,838 | +0.06(+0.48%) |
Jul 20, 2018 | 13.07 | 13.11 | 13.01 | 13.04 | 212,843 | +0.00(+0.00%) |
Jul 19, 2018 | 13.08 | 13.11 | 12.99 | 13.04 | 235,521 | +0.02(+0.16%) |
Jul 18, 2018 | 13.06 | 13.06 | 13.00 | 13.02 | 285,616 | -0.02(-0.16%) |
Jul 17, 2018 | 13.00 | 13.04 | 12.98 | 13.04 | 208,460 | +0.01(+0.08%) |
Jul 16, 2018 | 13.04 | 13.04 | 12.99 | 13.03 | 293,995 | +0.02(+0.12%) |
Jul 13, 2018 | 13.03 | 13.03 | 12.96 | 13.01 | 167,415 | +0.00(+0.00%) |
Jul 12, 2018 | 12.98 | 13.01 | 12.94 | 13.01 | 243,844 | +0.08(+0.65%) |
Jul 11, 2018 | 12.93 | 12.94 | 12.90 | 12.93 | 229,341 | -0.02(-0.16%) |
Jul 10, 2018 | 12.98 | 12.98 | 12.90 | 12.95 | 172,420 | +0.02(+0.12%) |
Jul 09, 2018 | 12.91 | 12.93 | 12.88 | 12.93 | 247,973 | +0.07(+0.57%) |
Jul 06, 2018 | 12.70 | 12.87 | 12.68 | 12.86 | 126,072 | +0.16(+1.24%) |
Jul 05, 2018 | 12.69 | 12.70 | 12.60 | 12.70 | 219,181 | +0.10(+0.83%) |
Jul 03, 2018 | 12.60 | 12.60 | 12.60 | 0 | -0.10(-0.83%) | |
Jul 02, 2018 | 12.60 | 12.70 | 12.53 | 12.70 | 251,689 | +0.08(+0.67%) |
Jun 29, 2018 | 12.60 | 12.70 | 12.60 | 12.62 | 150,110 | +0.02(+0.17%) |
Jun 28, 2018 | 12.52 | 12.63 | 12.47 | 12.60 | 246,551 | +0.10(+0.80%) |
Jun 27, 2018 | 12.68 | 12.73 | 12.50 | 12.50 | 271,826 | -0.15(-1.16%) |
Jun 26, 2018 | 12.65 | 12.70 | 12.59 | 12.65 | 238,209 | +0.03(+0.21%) |
Jun 25, 2018 | 12.80 | 12.80 | 12.51 | 12.62 | 510,108 | -0.18(-1.43%) |
Jun 22, 2018 | 12.82 | 12.83 | 12.75 | 12.80 | 197,942 | -0.01(-0.04%) |
Jun 21, 2018 | 12.88 | 12.88 | 12.77 | 12.81 | 240,114 | -0.06(-0.45%) |
Jun 20, 2018 | 12.86 | 12.93 | 12.82 | 12.87 | 368,943 | -0.04(-0.29%) |
Jun 19, 2018 | 12.86 | 12.91 | 12.80 | 12.90 | 189,705 | +0.03(+0.21%) |
Jun 18, 2018 | 12.90 | 12.94 | 12.86 | 12.88 | 311,601 | -0.07(-0.53%) |
Jun 15, 2018 | 12.99 | 12.99 | 12.94 | 258,155 | -0.04(-0.32%) | |
Jun 14, 2018 | 13.00 | 13.01 | 12.98 | 12.99 | 207,486 | +0.00(+0.00%) |
Jun 13, 2018 | 13.00 | 13.01 | 12.97 | 12.99 | 245,883 | -0.01(-0.04%) |
Jun 12, 2018 | 13.01 | 13.01 | 12.97 | 12.99 | 268,957 | +0.01(+0.04%) |
Jun 11, 2018 | 12.97 | 12.99 | 12.97 | 12.99 | 321,669 | +0.02(+0.12%) |
Jun 08, 2018 | 12.98 | 12.99 | 12.94 | 12.97 | 128,124 | +0.00(+0.00%) |
Jun 07, 2018 | 12.98 | 13.00 | 12.94 | 12.97 | 219,183 | +0.00(+0.00%) |
Jun 06, 2018 | 12.97 | 12.99 | 12.94 | 12.97 | 228,147 | -0.01(-0.08%) |
Jun 05, 2018 | 12.99 | 13.03 | 12.95 | 12.98 | 367,334 | +0.02(+0.16%) |
Jun 04, 2018 | 13.02 | 13.02 | 12.95 | 12.96 | 324,759 | -0.01(-0.08%) |
Jun 01, 2018 | 12.94 | 12.98 | 12.91 | 12.97 | 301,173 | +0.07(+0.57%) |
May 31, 2018 | 12.90 | 12.95 | 12.88 | 12.90 | 242,143 | +0.01(+0.04%) |
May 30, 2018 | 12.86 | 12.90 | 12.84 | 12.89 | 216,730 | +0.05(+0.41%) |
May 29, 2018 | 12.86 | 12.87 | 12.81 | 12.84 | 263,518 | -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 | 222,220 | -0.03(-0.20%) |
May 23, 2018 | 12.77 | 12.88 | 12.76 | 12.88 | 251,082 | -0.05(-0.37%) |
May 22, 2018 | 13.02 | 13.08 | 12.90 | 12.92 | 221,837 | +0.01(+0.04%) |
May 21, 2018 | 13.02 | 13.02 | 12.87 | 12.92 | 214,261 | +0.01(+0.04%) |
May 18, 2018 | 12.86 | 12.92 | 12.83 | 12.91 | 193,766 | +0.01(+0.04%) |
May 17, 2018 | 12.94 | 12.94 | 12.89 | 12.91 | 249,264 | -0.02(-0.12%) |
May 16, 2018 | 12.97 | 12.97 | 12.90 | 12.92 | 285,639 | +0.02(+0.12%) |
May 15, 2018 | 12.96 | 12.96 | 12.88 | 12.91 | 225,661 | -0.01(-0.08%) |
May 14, 2018 | 12.94 | 12.94 | 12.87 | 12.92 | 156,355 | +0.01(+0.04%) |
May 11, 2018 | 12.90 | 12.91 | 12.87 | 12.91 | 179,095 | +0.05(+0.41%) |
May 10, 2018 | 12.94 | 12.94 | 12.86 | 12.86 | 203,895 | -0.01(-0.08%) |
May 09, 2018 | 12.87 | 12.88 | 12.83 | 12.87 | 132,825 | +0.04(+0.29%) |
May 08, 2018 | 12.84 | 12.84 | 12.80 | 12.83 | 94,681 | +0.01(+0.04%) |
May 07, 2018 | 12.89 | 12.89 | 12.78 | 12.83 | 145,774 | +0.03(+0.25%) |
May 04, 2018 | 12.67 | 12.80 | 12.63 | 12.80 | 102,590 | +0.15(+1.20%) |
May 03, 2018 | 12.62 | 12.67 | 12.50 | 12.65 | 104,006 | +0.02(+0.12%) |
May 02, 2018 | 12.71 | 12.71 | 12.61 | 12.63 | 95,999 | -0.02(-0.17%) |
May 01, 2018 | 12.59 | 12.65 | 12.51 | 12.65 | 67,913 | +0.07(+0.58%) |
Apr 30, 2018 | 12.63 | 12.68 | 12.55 | 12.58 | 163,381 | -0.03(-0.27%) |
Apr 27, 2018 | 12.80 | 12.80 | 12.55 | 12.61 | 216,332 | +0.06(+0.48%) |
Apr 26, 2018 | 12.38 | 12.60 | 12.38 | 12.55 | 166,457 | +0.14(+1.10%) |
Apr 25, 2018 | 12.44 | 12.44 | 12.31 | 12.41 | 114,891 | -0.07(-0.59%) |
Apr 24, 2018 | 12.80 | 12.80 | 12.43 | 12.49 | 163,790 | -0.18(-1.45%) |
Apr 23, 2018 | 12.76 | 12.76 | 12.61 | 12.67 | 80,703 | -0.04(-0.29%) |
Apr 20, 2018 | 12.89 | 12.89 | 12.68 | 12.71 | 207,002 | -0.18(-1.41%) |
Apr 19, 2018 | 13.06 | 13.06 | 12.83 | 12.89 | 175,382 | -0.12(-0.94%) |
Apr 18, 2018 | 13.00 | 13.04 | 12.91 | 13.01 | 98,931 | +0.04(+0.32%) |
Apr 17, 2018 | 12.81 | 13.00 | 12.79 | 12.97 | 153,731 | +0.29(+2.32%) |
Apr 16, 2018 | 12.68 | 12.73 | 12.60 | 12.68 | 201,304 | +0.07(+0.58%) |
Apr 13, 2018 | 12.73 | 12.73 | 12.55 | 12.60 | 113,510 | -0.04(-0.29%) |
Apr 12, 2018 | 12.59 | 12.73 | 12.59 | 12.64 | 94,675 | +0.14(+1.13%) |
Apr 11, 2018 | 12.57 | 12.65 | 12.49 | 12.50 | 121,687 | -0.09(-0.75%) |
Apr 10, 2018 | 12.54 | 12.60 | 12.40 | 12.59 | 164,758 | +0.27(+2.17%) |
Apr 09, 2018 | 12.37 | 12.54 | 12.31 | 12.33 | 90,457 | +0.09(+0.77%) |
Apr 06, 2018 | 12.46 | 12.51 | 12.19 | 12.23 | 147,372 | -0.30(-2.43%) |
Apr 05, 2018 | 12.59 | 12.59 | 12.42 | 12.54 | 258,212 | +0.05(+0.42%) |
Apr 04, 2018 | 12.01 | 12.49 | 11.98 | 12.48 | 211,864 | +0.21(+1.71%) |
Apr 03, 2018 | 12.26 | 12.30 | 12.05 | 12.27 | 180,488 | +0.10(+0.83%) |
Apr 02, 2018 | 12.47 | 12.47 | 12.05 | 12.17 | 288,630 | -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 | 269,522 | -0.12(-0.93%) |
Mar 27, 2018 | 12.89 | 12.89 | 12.32 | 12.41 | 268,433 | -0.39(-3.08%) |
Mar 26, 2018 | 12.60 | 12.80 | 12.45 | 12.80 | 138,291 | +0.43(+3.48%) |
Mar 23, 2018 | 12.69 | 12.72 | 12.37 | 12.37 | 169,000 | -0.32(-2.52%) |
Mar 22, 2018 | 12.97 | 12.97 | 12.65 | 12.69 | 195,597 | -0.28(-2.14%) |
Mar 21, 2018 | 13.04 | 13.07 | 12.93 | 12.97 | 158,744 | -0.16(-1.24%) |
Mar 20, 2018 | 13.12 | 13.14 | 13.02 | 13.13 | 252,769 | +0.03(+0.20%) |
Mar 19, 2018 | 13.26 | 13.26 | 12.99 | 13.11 | 574,859 | -0.18(-1.34%) |
Mar 16, 2018 | 13.31 | 13.35 | 13.26 | 13.29 | 432,473 | -0.02(-0.12%) |
Mar 15, 2018 | 13.39 | 13.39 | 13.26 | 13.30 | 211,603 | +0.02(+0.16%) |
Mar 14, 2018 | 13.30 | 13.30 | 13.26 | 13.28 | 128,169 | +0.01(+0.04%) |
Mar 13, 2018 | 13.30 | 13.31 | 13.28 | 13.28 | 123,647 | +0.01(+0.04%) |
Mar 12, 2018 | 13.34 | 13.34 | 13.24 | 13.27 | 155,118 | -0.01(-0.08%) |
Mar 09, 2018 | 13.33 | 13.33 | 13.23 | 13.28 | 73,662 | +0.05(+0.36%) |
Mar 08, 2018 | 13.27 | 13.27 | 13.20 | 13.23 | 130,978 | +0.08(+0.60%) |
Mar 07, 2018 | 13.22 | 13.22 | 13.12 | 13.15 | 252,611 | -0.04(-0.27%) |
Mar 06, 2018 | 13.16 | 13.20 | 13.14 | 13.19 | 177,038 | +0.06(+0.47%) |
Mar 05, 2018 | 13.09 | 13.18 | 13.01 | 13.13 | 478,453 | +0.04(+0.28%) |
Mar 02, 2018 | 12.95 | 13.09 | 12.85 | 13.09 | 117,627 | +0.10(+0.77%) |
Mar 01, 2018 | 13.13 | 13.13 | 12.89 | 12.99 | 88,727 | -0.08(-0.64%) |
Feb 28, 2018 | 13.19 | 13.20 | 13.08 | 13.08 | 97,576 | -0.08(-0.60%) |
Feb 27, 2018 | 13.23 | 13.23 | 13.14 | 13.15 | 106,242 | -0.04(-0.28%) |
Feb 26, 2018 | 13.23 | 13.23 | 13.13 | 13.19 | 114,463 | +0.04(+0.28%) |
Feb 23, 2018 | 13.02 | 13.15 | 13.02 | 13.15 | 132,212 | +0.16(+1.21%) |
Feb 22, 2018 | 13.17 | 13.17 | 12.99 | 13.00 | 111,091 | -0.03(-0.24%) |
Feb 21, 2018 | 13.09 | 13.13 | 13.09 | 13.03 | 254,339 | -0.07(-0.56%) |
Feb 20, 2018 | 13.08 | 13.15 | 13.05 | 13.10 | 207,574 | -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 | 133,142 | +0.17(+1.34%) |
Feb 14, 2018 | 12.62 | 12.91 | 12.62 | 12.91 | 150,963 | +0.23(+1.78%) |
Feb 13, 2018 | 12.55 | 12.69 | 12.52 | 12.69 | 53,928 | +0.06(+0.50%) |
Feb 12, 2018 | 12.45 | 12.68 | 12.44 | 12.62 | 147,963 | +0.23(+1.82%) |
Feb 09, 2018 | 12.34 | 12.45 | 11.90 | 12.40 | 217,591 | +0.24(+1.94%) |
Feb 08, 2018 | 12.88 | 12.16 | 12.16 | 218,966 | -0.53(-4.19%) | |
Feb 07, 2018 | 12.86 | 12.88 | 12.69 | 12.69 | 168,162 | -0.27(-2.09%) |
Feb 06, 2018 | 12.47 | 13.21 | 12.39 | 12.96 | 281,530 | +0.26(+2.06%) |
Feb 05, 2018 | 12.94 | 13.03 | 12.52 | 12.70 | 243,040 | -0.24(-1.83%) |
Feb 02, 2018 | 13.04 | 13.22 | 12.93 | 12.94 | 128,158 | -0.11(-0.84%) |
Feb 01, 2018 | 13.07 | 13.09 | 13.00 | 13.05 | 157,010 | +0.00(+0.01%) |
Jan 31, 2018 | 13.10 | 13.10 | 13.03 | 13.05 | 93,101 | +0.01(+0.07%) |
Jan 30, 2018 | 13.08 | 13.08 | 13.00 | 13.04 | 126,270 | -0.04(-0.28%) |
Jan 29, 2018 | 13.11 | 13.11 | 13.05 | 13.08 | 89,809 | -0.01(-0.05%) |
Jan 26, 2018 | 13.09 | 13.09 | 13.05 | 13.08 | 125,935 | +0.04(+0.29%) |
Jan 25, 2018 | 13.12 | 13.12 | 12.99 | 13.04 | 60,954 | +0.00(+0.00%) |
Jan 24, 2018 | 13.21 | 13.21 | 13.02 | 13.04 | 118,637 | -0.16(-1.23%) |
Jan 23, 2018 | 13.28 | 13.31 | 13.12 | 13.21 | 154,981 | +0.02(+0.16%) |
Jan 22, 2018 | 13.11 | 13.19 | 13.09 | 13.19 | 138,312 | +0.07(+0.56%) |
Jan 19, 2018 | 13.08 | 13.11 | 13.02 | 13.11 | 135,003 | +0.03(+0.26%) |
Jan 18, 2018 | 12.99 | 13.09 | 12.99 | 13.08 | 114,649 | -0.01(-0.06%) |
Jan 17, 2018 | 13.10 | 13.10 | 13.01 | 13.09 | 170,048 | -0.01(-0.04%) |
Jan 16, 2018 | 13.14 | 13.14 | 13.08 | 13.09 | 120,528 | -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 | 13.09 | 47,875 | +0.01(+0.04%) |
Jan 10, 2018 | 13.08 | 13.12 | 13.07 | 13.09 | 283,069 | +0.00(+0.02%) |
Jan 09, 2018 | 13.11 | 13.11 | 13.09 | 13.09 | 116,907 | +0.00(+0.00%) |
Jan 08, 2018 | 13.12 | 13.12 | 13.07 | 13.09 | 147,984 | +0.02(+0.12%) |
Jan 05, 2018 | 13.10 | 13.10 | 13.02 | 13.07 | 306,296 | +0.01(+0.08%) |
Jan 04, 2018 | 13.04 | 13.07 | 13.03 | 13.06 | 445,479 | +0.03(+0.20%) |
Jan 03, 2018 | 13.03 | 13.04 | 13.00 | 13.03 | 87,579 | +0.04(+0.28%) |