Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 13.11 | 13.12 | 13.06 | 13.08 | 125,963 | -0.04(-0.27%) |
Feb 27, 2019 | 13.11 | 13.12 | 13.06 | 13.11 | 100,422 | -0.01(-0.09%) |
Feb 26, 2019 | 13.17 | 13.19 | 13.12 | 13.12 | 91,335 | -0.07(-0.51%) |
Feb 25, 2019 | 13.25 | 13.27 | 13.15 | 13.19 | 156,701 | -0.04(-0.33%) |
Feb 22, 2019 | 13.09 | 13.24 | 13.08 | 13.24 | 99,342 | +0.14(+1.04%) |
Feb 21, 2019 | 13.08 | 13.11 | 13.05 | 13.10 | 62,473 | +0.00(+0.00%) |
Feb 20, 2019 | 13.09 | 13.10 | 13.00 | 13.10 | 65,884 | -0.02(-0.18%) |
Feb 19, 2019 | 13.06 | 13.13 | 13.03 | 13.12 | 59,067 | +0.04(+0.34%) |
Feb 15, 2019 | 13.04 | 13.10 | 13.01 | 13.08 | 73,625 | +0.07(+0.54%) |
Feb 14, 2019 | 13.02 | 13.03 | 12.95 | 13.01 | 94,029 | -0.05(-0.36%) |
Feb 13, 2019 | 13.07 | 13.09 | 13.01 | 13.06 | 60,025 | +0.02(+0.18%) |
Feb 12, 2019 | 13.01 | 13.10 | 13.01 | 13.03 | 112,848 | +0.04(+0.27%) |
Feb 11, 2019 | 12.98 | 13.00 | 12.94 | 13.00 | 118,948 | +0.05(+0.41%) |
Feb 08, 2019 | 12.92 | 12.96 | 12.85 | 12.94 | 87,941 | -0.02(-0.18%) |
Feb 07, 2019 | 13.02 | 13.02 | 12.92 | 12.97 | 97,775 | -0.03(-0.23%) |
Feb 06, 2019 | 13.04 | 13.04 | 12.98 | 13.00 | 115,053 | -0.01(-0.05%) |
Feb 05, 2019 | 13.04 | 13.04 | 12.94 | 13.00 | 67,280 | -0.01(-0.09%) |
Feb 04, 2019 | 12.98 | 13.01 | 12.91 | 13.01 | 123,055 | +0.03(+0.23%) |
Feb 01, 2019 | 12.91 | 12.98 | 12.91 | 12.98 | 97,315 | +0.08(+0.59%) |
Jan 31, 2019 | 12.87 | 12.91 | 12.81 | 12.91 | 96,880 | +0.05(+0.36%) |
Jan 30, 2019 | 12.83 | 12.89 | 12.76 | 12.86 | 75,324 | +0.06(+0.46%) |
Jan 29, 2019 | 12.82 | 12.83 | 12.77 | 12.80 | 184,023 | -0.02(-0.18%) |
Jan 28, 2019 | 12.73 | 12.84 | 12.73 | 12.83 | 111,580 | +0.04(+0.32%) |
Jan 25, 2019 | 12.72 | 12.79 | 12.72 | 12.79 | 65,615 | +0.09(+0.74%) |
Jan 24, 2019 | 12.66 | 12.70 | 12.64 | 12.69 | 33,809 | +0.05(+0.37%) |
Jan 23, 2019 | 12.61 | 12.64 | 12.57 | 12.64 | 71,384 | +0.06(+0.51%) |
Jan 22, 2019 | 12.58 | 12.62 | 12.52 | 12.58 | 80,231 | -0.06(-0.48%) |
Jan 18, 2019 | 12.59 | 12.67 | 12.57 | 12.64 | 65,035 | +0.09(+0.74%) |
Jan 17, 2019 | 12.48 | 12.55 | 12.46 | 12.55 | 104,183 | +0.05(+0.37%) |
Jan 16, 2019 | 12.40 | 12.51 | 12.40 | 12.50 | 85,891 | +0.12(+0.99%) |
Jan 15, 2019 | 12.33 | 12.38 | 12.28 | 12.38 | 66,389 | +0.04(+0.33%) |
Jan 14, 2019 | 12.28 | 12.38 | 12.28 | 12.34 | 41,758 | +0.02(+0.19%) |
Jan 11, 2019 | 12.27 | 12.31 | 12.21 | 12.31 | 43,070 | +0.05(+0.38%) |
Jan 10, 2019 | 12.23 | 12.33 | 12.23 | 12.27 | 80,384 | +0.01(+0.09%) |
Jan 09, 2019 | 12.23 | 12.29 | 12.17 | 12.26 | 69,750 | +0.06(+0.48%) |
Jan 08, 2019 | 12.20 | 12.23 | 12.12 | 12.20 | 125,449 | +0.06(+0.48%) |
Jan 07, 2019 | 12.01 | 12.27 | 11.96 | 12.14 | 82,103 | +0.15(+1.26%) |
Jan 04, 2019 | 11.80 | 12.03 | 11.80 | 11.99 | 56,798 | +0.29(+2.49%) |
Jan 03, 2019 | 11.66 | 11.84 | 11.66 | 11.70 | 81,535 | +0.01(+0.10%) |
Jan 02, 2019 | 11.45 | 11.73 | 11.43 | 11.68 | 94,438 | +0.12(+1.06%) |
Dec 31, 2018 | 11.70 | 11.71 | 11.45 | 11.56 | 331,525 | -0.08(-0.65%) |
Dec 28, 2018 | 11.57 | 11.74 | 11.57 | 11.64 | 263,915 | +0.10(+0.91%) |
Dec 27, 2018 | 11.36 | 11.53 | 11.25 | 11.53 | 200,227 | +0.06(+0.51%) |
Dec 26, 2018 | 11.04 | 11.48 | 11.04 | 11.47 | 166,007 | +0.46(+4.18%) |
Dec 24, 2018 | 11.12 | 11.17 | 10.96 | 11.01 | 142,425 | -0.15(-1.36%) |
Dec 21, 2018 | 11.32 | 11.48 | 11.15 | 11.17 | 136,543 | -0.07(-0.62%) |
Dec 20, 2018 | 11.51 | 11.55 | 11.19 | 11.24 | 218,448 | -0.29(-2.56%) |
Dec 19, 2018 | 11.68 | 11.79 | 11.52 | 11.53 | 179,101 | -0.14(-1.19%) |
Dec 18, 2018 | 11.74 | 11.89 | 11.64 | 11.67 | 223,408 | -0.02(-0.15%) |
Dec 17, 2018 | 12.05 | 12.07 | 11.65 | 11.69 | 301,995 | -0.43(-3.58%) |
Dec 14, 2018 | 12.17 | 12.24 | 12.09 | 12.12 | 116,493 | -0.08(-0.66%) |
Dec 13, 2018 | 12.35 | 12.35 | 12.18 | 12.20 | 81,600 | -0.12(-0.99%) |
Dec 12, 2018 | 12.37 | 12.43 | 12.30 | 12.32 | 136,660 | +0.03(+0.28%) |
Dec 11, 2018 | 12.39 | 12.46 | 12.28 | 12.29 | 76,419 | -0.02(-0.19%) |
Dec 10, 2018 | 12.49 | 12.49 | 12.24 | 12.31 | 132,738 | -0.16(-1.25%) |
Dec 07, 2018 | 12.55 | 12.61 | 12.42 | 12.47 | 49,604 | -0.08(-0.65%) |
Dec 06, 2018 | 12.45 | 12.57 | 12.36 | 12.55 | 95,670 | +0.00(+0.00%) |
Dec 04, 2018 | 12.82 | 12.84 | 12.55 | 12.55 | 86,074 | -0.31(-2.43%) |
Dec 03, 2018 | 12.92 | 12.92 | 12.79 | 12.86 | 82,072 | +0.06(+0.45%) |
Nov 30, 2018 | 12.79 | 12.83 | 12.73 | 12.80 | 48,567 | +0.02(+0.18%) |
Nov 29, 2018 | 12.75 | 12.85 | 12.72 | 12.78 | 104,121 | +0.00(+0.00%) |
Nov 28, 2018 | 12.67 | 12.79 | 12.57 | 12.78 | 83,282 | +0.13(+1.05%) |
Nov 27, 2018 | 12.64 | 12.69 | 12.62 | 12.65 | 88,405 | -0.03(-0.27%) |
Nov 26, 2018 | 12.65 | 12.73 | 12.62 | 12.68 | 71,909 | +0.12(+0.92%) |
Nov 23, 2018 | 12.52 | 12.61 | 12.51 | 12.57 | 27,999 | +0.01(+0.09%) |
Nov 21, 2018 | 12.55 | 12.55 | 12.55 | 0 | +0.06(+0.46%) | |
Nov 20, 2018 | 12.65 | 12.65 | 12.47 | 12.50 | 131,299 | -0.17(-1.37%) |
Nov 19, 2018 | 12.66 | 12.73 | 12.61 | 12.67 | 77,233 | +0.03(+0.26%) |
Nov 16, 2018 | 12.60 | 12.64 | 12.59 | 12.64 | 34,959 | +0.01(+0.05%) |
Nov 15, 2018 | 12.56 | 12.64 | 12.45 | 12.63 | 76,031 | -0.01(-0.05%) |
Nov 14, 2018 | 12.68 | 12.71 | 12.55 | 12.64 | 61,398 | -0.02(-0.14%) |
Nov 13, 2018 | 12.65 | 12.72 | 12.63 | 12.65 | 58,673 | +0.04(+0.32%) |
Nov 12, 2018 | 12.78 | 12.78 | 12.61 | 12.61 | 159,161 | -0.23(-1.79%) |
Nov 09, 2018 | 12.87 | 12.87 | 12.76 | 12.84 | 57,918 | -0.04(-0.31%) |
Nov 08, 2018 | 12.80 | 12.92 | 12.80 | 12.88 | 52,622 | +0.05(+0.36%) |
Nov 07, 2018 | 12.78 | 12.86 | 12.69 | 12.84 | 94,901 | +0.09(+0.72%) |
Nov 06, 2018 | 12.64 | 12.75 | 12.63 | 12.75 | 67,948 | +0.12(+0.96%) |
Nov 05, 2018 | 12.60 | 12.69 | 12.60 | 12.63 | 95,254 | +0.02(+0.16%) |
Nov 02, 2018 | 12.58 | 12.64 | 12.53 | 12.61 | 59,483 | +0.04(+0.34%) |
Nov 01, 2018 | 12.51 | 12.57 | 12.49 | 12.56 | 100,101 | +0.07(+0.60%) |
Oct 31, 2018 | 12.53 | 12.57 | 12.49 | 12.49 | 63,529 | +0.03(+0.23%) |
Oct 30, 2018 | 12.36 | 12.52 | 12.36 | 12.46 | 42,687 | +0.10(+0.79%) |
Oct 29, 2018 | 12.33 | 12.49 | 12.26 | 12.36 | 110,843 | +0.14(+1.13%) |
Oct 26, 2018 | 12.25 | 12.27 | 12.09 | 12.22 | 109,053 | -0.12(-0.98%) |
Oct 25, 2018 | 12.18 | 12.38 | 12.14 | 12.34 | 97,108 | +0.20(+1.66%) |
Oct 24, 2018 | 12.23 | 12.26 | 12.14 | 12.14 | 98,915 | -0.09(-0.75%) |
Oct 23, 2018 | 12.22 | 12.28 | 12.12 | 12.23 | 168,073 | -0.08(-0.65%) |
Oct 22, 2018 | 12.38 | 12.46 | 12.32 | 12.32 | 72,137 | -0.07(-0.56%) |
Oct 19, 2018 | 12.44 | 12.49 | 12.33 | 12.38 | 1,600,221 | -0.05(-0.41%) |
Oct 18, 2018 | 12.53 | 12.60 | 12.41 | 12.44 | 103,470 | -0.13(-1.05%) |
Oct 17, 2018 | 12.54 | 12.61 | 12.48 | 12.57 | 106,336 | +0.02(+0.18%) |
Oct 16, 2018 | 12.45 | 12.56 | 12.36 | 12.54 | 138,025 | +0.12(+0.97%) |
Oct 15, 2018 | 12.33 | 12.46 | 12.32 | 12.42 | 92,263 | +0.10(+0.79%) |
Oct 12, 2018 | 12.49 | 12.53 | 12.26 | 12.33 | 233,879 | -0.13(-1.01%) |
Oct 11, 2018 | 12.68 | 12.69 | 12.44 | 12.45 | 254,433 | -0.25(-1.93%) |
Oct 10, 2018 | 12.90 | 12.96 | 12.69 | 12.70 | 144,872 | -0.19(-1.49%) |
Oct 09, 2018 | 12.89 | 12.93 | 12.85 | 12.89 | 75,953 | -0.03(-0.23%) |
Oct 08, 2018 | 12.85 | 12.93 | 12.85 | 12.92 | 76,700 | +0.05(+0.35%) |
Oct 05, 2018 | 12.92 | 12.92 | 12.82 | 12.88 | 154,927 | -0.03(-0.27%) |
Oct 04, 2018 | 12.94 | 12.98 | 12.86 | 12.91 | 112,973 | -0.04(-0.31%) |
Oct 03, 2018 | 12.93 | 13.00 | 12.93 | 12.95 | 137,003 | +0.04(+0.31%) |
Oct 02, 2018 | 12.93 | 12.99 | 12.89 | 12.91 | 150,427 | -0.06(-0.44%) |
Oct 01, 2018 | 13.03 | 13.03 | 12.94 | 12.97 | 230,499 | -0.05(-0.39%) |
Sep 28, 2018 | 13.05 | 13.07 | 13.02 | 13.02 | 96,457 | -0.07(-0.52%) |
Sep 27, 2018 | 13.09 | 13.16 | 13.08 | 13.09 | 80,310 | +0.00(+0.00%) |
Sep 26, 2018 | 13.18 | 13.20 | 13.06 | 13.09 | 203,153 | -0.09(-0.69%) |
Sep 25, 2018 | 13.30 | 13.30 | 13.17 | 13.18 | 95,300 | -0.05(-0.34%) |
Sep 24, 2018 | 13.32 | 13.32 | 13.19 | 13.22 | 125,572 | -0.10(-0.71%) |
Sep 21, 2018 | 13.31 | 13.34 | 13.30 | 13.32 | 55,611 | +0.00(+0.00%) |
Sep 20, 2018 | 13.29 | 13.34 | 13.26 | 13.32 | 119,579 | +0.06(+0.43%) |
Sep 19, 2018 | 13.28 | 13.34 | 13.25 | 13.26 | 104,046 | -0.01(-0.05%) |
Sep 18, 2018 | 13.30 | 13.30 | 13.24 | 13.27 | 113,152 | -0.03(-0.21%) |
Sep 17, 2018 | 13.30 | 13.31 | 13.27 | 13.30 | 78,465 | -0.01(-0.04%) |
Sep 14, 2018 | 13.31 | 13.34 | 13.29 | 13.30 | 102,072 | +0.00(+0.00%) |
Sep 13, 2018 | 13.34 | 13.34 | 13.30 | 13.30 | 113,909 | +0.01(+0.04%) |
Sep 12, 2018 | 13.39 | 13.39 | 13.23 | 13.30 | 103,819 | -0.09(-0.68%) |
Sep 11, 2018 | 13.47 | 13.47 | 13.37 | 13.39 | 173,475 | -0.05(-0.34%) |
Sep 10, 2018 | 13.46 | 13.47 | 13.42 | 13.43 | 70,209 | +0.01(+0.04%) |
Sep 07, 2018 | 13.50 | 13.50 | 13.40 | 13.43 | 68,282 | -0.07(-0.50%) |
Sep 06, 2018 | 13.53 | 13.53 | 13.46 | 13.50 | 97,686 | -0.01(-0.08%) |
Sep 05, 2018 | 13.45 | 13.51 | 13.44 | 13.51 | 64,895 | +0.06(+0.46%) |
Sep 04, 2018 | 13.46 | 13.52 | 13.42 | 13.44 | 118,233 | -0.02(-0.13%) |
Aug 31, 2018 | 13.46 | 13.46 | 13.46 | 0 | -0.05(-0.34%) | |
Aug 30, 2018 | 13.48 | 13.52 | 13.46 | 13.51 | 64,101 | +0.02(+0.17%) |
Aug 29, 2018 | 13.42 | 13.49 | 13.39 | 13.48 | 103,237 | +0.08(+0.59%) |
Aug 28, 2018 | 13.45 | 13.46 | 13.38 | 13.40 | 39,355 | -0.03(-0.25%) |
Aug 27, 2018 | 13.40 | 13.49 | 13.40 | 13.44 | 67,182 | +0.06(+0.42%) |
Aug 24, 2018 | 13.39 | 13.39 | 13.35 | 13.38 | 55,259 | +0.02(+0.17%) |
Aug 23, 2018 | 13.38 | 13.41 | 13.36 | 13.36 | 33,187 | -0.02(-0.17%) |
Aug 22, 2018 | 13.41 | 13.43 | 13.37 | 13.38 | 62,475 | -0.04(-0.30%) |
Aug 21, 2018 | 13.36 | 13.45 | 13.36 | 13.42 | 80,658 | +0.07(+0.51%) |
Aug 20, 2018 | 13.36 | 13.37 | 13.30 | 13.35 | 95,360 | +0.05(+0.34%) |
Aug 17, 2018 | 13.22 | 13.31 | 13.22 | 13.31 | 70,787 | +0.05(+0.42%) |
Aug 16, 2018 | 13.21 | 13.26 | 13.20 | 13.25 | 64,782 | +0.05(+0.40%) |
Aug 15, 2018 | 13.21 | 13.22 | 13.14 | 13.20 | 92,690 | -0.03(-0.21%) |
Aug 14, 2018 | 13.16 | 13.24 | 13.16 | 13.23 | 89,287 | +0.10(+0.73%) |
Aug 13, 2018 | 13.14 | 13.17 | 13.08 | 13.13 | 59,036 | -0.01(-0.04%) |
Aug 10, 2018 | 13.16 | 13.16 | 13.08 | 13.14 | 78,927 | -0.02(-0.13%) |
Aug 09, 2018 | 13.20 | 13.25 | 13.14 | 13.15 | 81,263 | -0.08(-0.64%) |
Aug 08, 2018 | 13.22 | 13.24 | 13.17 | 13.24 | 98,192 | +0.03(+0.21%) |
Aug 07, 2018 | 13.30 | 13.31 | 13.21 | 13.21 | 102,352 | -0.08(-0.60%) |
Aug 06, 2018 | 13.35 | 13.35 | 13.28 | 13.29 | 105,299 | -0.04(-0.30%) |
Aug 03, 2018 | 13.39 | 13.43 | 13.30 | 13.33 | 67,601 | -0.05(-0.38%) |
Aug 02, 2018 | 13.32 | 13.39 | 13.26 | 13.38 | 66,074 | +0.03(+0.25%) |
Aug 01, 2018 | 13.43 | 13.43 | 13.31 | 13.35 | 108,635 | -0.09(-0.69%) |
Jul 31, 2018 | 13.39 | 13.47 | 13.36 | 13.44 | 110,284 | +0.05(+0.36%) |
Jul 30, 2018 | 13.30 | 13.41 | 13.28 | 13.39 | 136,507 | +0.15(+1.15%) |
Jul 27, 2018 | 13.30 | 13.31 | 13.20 | 13.24 | 97,652 | -0.05(-0.34%) |
Jul 26, 2018 | 13.23 | 13.35 | 13.23 | 13.28 | 86,108 | +0.03(+0.26%) |
Jul 25, 2018 | 13.27 | 13.27 | 13.21 | 13.25 | 74,429 | -0.02(-0.17%) |
Jul 24, 2018 | 13.32 | 13.32 | 13.23 | 13.27 | 87,262 | -0.03(-0.21%) |
Jul 23, 2018 | 13.27 | 13.32 | 13.25 | 13.30 | 59,951 | +0.03(+0.23%) |
Jul 20, 2018 | 13.28 | 13.29 | 13.23 | 13.27 | 63,523 | -0.01(-0.08%) |
Jul 19, 2018 | 13.24 | 13.29 | 13.20 | 13.28 | 107,511 | +0.05(+0.38%) |
Jul 18, 2018 | 13.22 | 13.23 | 13.15 | 13.23 | 104,734 | +0.05(+0.40%) |
Jul 17, 2018 | 13.12 | 13.19 | 13.12 | 13.18 | 141,391 | +0.05(+0.42%) |
Jul 16, 2018 | 13.10 | 13.13 | 13.07 | 13.13 | 114,909 | +0.03(+0.21%) |
Jul 13, 2018 | 13.13 | 13.15 | 13.09 | 13.10 | 113,179 | -0.03(-0.21%) |
Jul 12, 2018 | 13.22 | 13.22 | 13.10 | 13.13 | 128,817 | -0.08(-0.64%) |
Jul 11, 2018 | 13.20 | 13.23 | 13.20 | 13.21 | 62,590 | -0.02(-0.17%) |
Jul 10, 2018 | 13.26 | 13.27 | 13.20 | 13.23 | 57,713 | -0.01(-0.09%) |
Jul 09, 2018 | 13.16 | 13.26 | 13.16 | 13.24 | 82,092 | +0.08(+0.60%) |
Jul 06, 2018 | 13.16 | 13.22 | 13.14 | 13.16 | 83,944 | +0.03(+0.23%) |
Jul 05, 2018 | 13.15 | 13.15 | 13.09 | 13.13 | 77,310 | +0.03(+0.19%) |
Jul 03, 2018 | 13.11 | 13.11 | 13.11 | 0 | +0.10(+0.73%) | |
Jul 02, 2018 | 12.89 | 13.01 | 12.89 | 13.01 | 250,452 | +0.07(+0.56%) |
Jun 29, 2018 | 13.03 | 13.03 | 12.92 | 12.94 | 259,538 | -0.05(-0.39%) |
Jun 28, 2018 | 12.91 | 13.00 | 12.89 | 12.99 | 124,367 | +0.07(+0.57%) |
Jun 27, 2018 | 13.10 | 13.10 | 12.92 | 12.92 | 146,423 | -0.18(-1.37%) |
Jun 26, 2018 | 13.16 | 13.16 | 13.09 | 13.10 | 100,492 | -0.07(-0.51%) |
Jun 25, 2018 | 13.20 | 13.20 | 13.11 | 13.16 | 81,234 | -0.05(-0.38%) |
Jun 22, 2018 | 13.23 | 13.28 | 13.20 | 13.22 | 72,969 | -0.03(-0.25%) |
Jun 21, 2018 | 13.31 | 13.31 | 13.20 | 13.25 | 55,869 | -0.06(-0.42%) |
Jun 20, 2018 | 13.32 | 13.32 | 13.22 | 13.31 | 90,655 | +0.06(+0.42%) |
Jun 19, 2018 | 13.18 | 13.25 | 13.15 | 13.25 | 129,139 | +0.06(+0.43%) |
Jun 18, 2018 | 13.15 | 13.22 | 13.14 | 13.19 | 63,698 | +0.04(+0.32%) |
Jun 15, 2018 | 13.19 | 13.21 | 13.15 | 78,485 | -0.06(-0.46%) | |
Jun 14, 2018 | 13.18 | 13.22 | 13.15 | 13.21 | 85,424 | +0.04(+0.34%) |
Jun 13, 2018 | 13.24 | 13.24 | 13.15 | 13.17 | 202,707 | -0.06(-0.49%) |
Jun 12, 2018 | 13.27 | 13.27 | 13.21 | 13.23 | 102,730 | -0.04(-0.27%) |
Jun 11, 2018 | 13.25 | 13.28 | 13.24 | 13.27 | 103,335 | +0.03(+0.21%) |
Jun 08, 2018 | 13.23 | 13.26 | 13.22 | 13.24 | 102,372 | +0.01(+0.04%) |
Jun 07, 2018 | 13.21 | 13.27 | 13.18 | 13.23 | 122,399 | +0.06(+0.47%) |
Jun 06, 2018 | 13.12 | 13.17 | 13.11 | 13.17 | 68,632 | +0.05(+0.38%) |
Jun 05, 2018 | 13.17 | 13.17 | 13.07 | 13.12 | 81,148 | -0.01(-0.04%) |