Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 13.21 | 13.21 | 13.06 | 13.15 | 3,342 | +0.09(+0.69%) |
Apr 29, 2019 | 13.12 | 13.12 | 13.06 | 13.06 | 40,342 | -0.11(-0.84%) |
Apr 26, 2019 | 13.07 | 13.17 | 13.03 | 13.17 | 25,000 | +0.10(+0.77%) |
Apr 25, 2019 | 13.14 | 13.15 | 13.07 | 13.07 | 6,259 | -0.06(-0.47%) |
Apr 24, 2019 | 13.10 | 13.16 | 13.09 | 13.13 | 12,274 | +0.10(+0.78%) |
Apr 23, 2019 | 13.16 | 13.16 | 13.03 | 13.03 | 8,456 | -0.02(-0.15%) |
Apr 22, 2019 | 13.03 | 13.12 | 13.03 | 13.05 | 8,535 | -0.01(-0.05%) |
Apr 18, 2019 | 13.02 | 13.09 | 13.02 | 13.06 | 2,700 | +0.02(+0.13%) |
Apr 17, 2019 | 13.02 | 13.10 | 13.02 | 13.04 | 4,216 | -0.02(-0.15%) |
Apr 16, 2019 | 13.06 | 13.15 | 13.04 | 13.06 | 7,282 | -0.06(-0.46%) |
Apr 15, 2019 | 13.14 | 13.22 | 13.09 | 13.12 | 21,003 | -0.02(-0.15%) |
Apr 12, 2019 | 13.18 | 13.28 | 13.14 | 13.14 | 6,000 | -0.11(-0.83%) |
Apr 11, 2019 | 13.20 | 13.29 | 13.20 | 13.25 | 7,317 | -0.02(-0.15%) |
Apr 10, 2019 | 13.20 | 13.28 | 13.18 | 13.27 | 12,373 | +0.10(+0.76%) |
Apr 09, 2019 | 13.16 | 13.17 | 13.16 | 13.17 | 784 | +0.02(+0.15%) |
Apr 08, 2019 | 13.09 | 13.15 | 13.09 | 13.15 | 4,919 | -0.00(-0.00%) |
Apr 05, 2019 | 13.16 | 13.17 | 13.14 | 13.15 | 9,500 | +0.01(+0.08%) |
Apr 04, 2019 | 13.10 | 13.14 | 13.09 | 13.14 | 9,383 | +0.05(+0.38%) |
Apr 03, 2019 | 13.10 | 13.10 | 13.05 | 13.09 | 1,322 | +0.01(+0.08%) |
Apr 02, 2019 | 13.02 | 13.09 | 13.02 | 13.08 | 9,742 | +0.08(+0.62%) |
Apr 01, 2019 | 13.02 | 13.08 | 12.98 | 13.00 | 7,933 | -0.03(-0.23%) |
Mar 29, 2019 | 13.12 | 13.12 | 12.96 | 13.03 | 13,100 | -0.03(-0.23%) |
Mar 28, 2019 | 13.14 | 13.18 | 13.05 | 13.06 | 14,123 | -0.14(-1.06%) |
Mar 27, 2019 | 13.10 | 13.25 | 13.10 | 13.20 | 25,597 | +0.10(+0.76%) |
Mar 26, 2019 | 13.19 | 13.22 | 13.09 | 13.10 | 7,188 | -0.03(-0.23%) |
Mar 25, 2019 | 13.05 | 13.26 | 13.05 | 13.13 | 80,665 | +0.08(+0.61%) |
Mar 22, 2019 | 13.00 | 13.05 | 12.98 | 13.05 | 16,400 | +0.10(+0.77%) |
Mar 21, 2019 | 13.00 | 13.00 | 12.94 | 12.95 | 6,870 | +0.01(+0.08%) |
Mar 20, 2019 | 12.92 | 12.94 | 12.86 | 12.94 | 12,632 | +0.01(+0.08%) |
Mar 19, 2019 | 12.98 | 12.98 | 12.87 | 12.93 | 15,212 | +0.04(+0.33%) |
Mar 18, 2019 | 12.86 | 12.90 | 12.85 | 12.89 | 3,134 | -0.03(-0.25%) |
Mar 15, 2019 | 12.95 | 12.95 | 12.85 | 12.92 | 4,300 | +0.02(+0.16%) |
Mar 14, 2019 | 12.92 | 12.93 | 12.85 | 12.90 | 2,383 | -0.01(-0.08%) |
Mar 13, 2019 | 12.92 | 12.93 | 12.86 | 12.91 | 43,448 | -0.01(-0.08%) |
Mar 12, 2019 | 12.91 | 12.92 | 12.83 | 12.92 | 18,583 | +0.10(+0.78%) |
Mar 11, 2019 | 12.78 | 12.87 | 12.78 | 12.82 | 15,189 | -0.00(-0.02%) |
Mar 08, 2019 | 12.73 | 12.85 | 12.73 | 12.82 | 4,500 | +0.00(+0.02%) |
Mar 07, 2019 | 12.79 | 12.89 | 12.79 | 12.82 | 4,392 | +0.02(+0.12%) |
Mar 06, 2019 | 12.75 | 12.85 | 12.75 | 12.80 | 10,595 | -0.01(-0.04%) |
Mar 05, 2019 | 12.81 | 12.81 | 12.73 | 12.81 | 6,289 | +0.04(+0.31%) |
Mar 04, 2019 | 12.90 | 12.90 | 12.72 | 12.77 | 11,620 | +0.00(+0.04%) |
Mar 01, 2019 | 12.76 | 12.79 | 12.73 | 12.77 | 9,300 | +0.02(+0.12%) |
Feb 28, 2019 | 12.73 | 12.76 | 12.68 | 12.75 | 13,716 | +0.03(+0.24%) |
Feb 27, 2019 | 12.68 | 12.77 | 12.67 | 12.72 | 20,907 | -0.09(-0.70%) |
Feb 26, 2019 | 12.77 | 12.81 | 12.77 | 12.81 | 12,196 | +0.07(+0.55%) |
Feb 25, 2019 | 12.69 | 12.75 | 12.68 | 12.74 | 24,626 | +0.05(+0.39%) |
Feb 22, 2019 | 12.70 | 12.70 | 12.63 | 12.69 | 26,300 | +0.09(+0.71%) |
Feb 21, 2019 | 12.60 | 12.63 | 12.60 | 12.60 | 4,174 | -0.05(-0.40%) |
Feb 20, 2019 | 12.70 | 12.70 | 12.65 | 12.65 | 4,644 | +0.03(+0.24%) |
Feb 19, 2019 | 12.61 | 12.68 | 12.61 | 12.62 | 18,646 | +0.01(+0.08%) |
Feb 15, 2019 | 12.66 | 12.66 | 12.61 | 12.61 | 6,500 | +0.01(+0.08%) |
Feb 14, 2019 | 12.64 | 12.71 | 12.60 | 12.60 | 18,293 | -0.04(-0.32%) |
Feb 13, 2019 | 12.67 | 12.68 | 12.61 | 12.64 | 8,569 | +0.03(+0.24%) |
Feb 12, 2019 | 12.63 | 12.63 | 12.57 | 12.61 | 2,961 | +0.08(+0.68%) |
Feb 11, 2019 | 12.53 | 12.60 | 12.50 | 12.53 | 35,385 | -0.03(-0.20%) |
Feb 08, 2019 | 12.51 | 12.58 | 12.51 | 12.55 | 4,200 | +0.02(+0.16%) |
Feb 07, 2019 | 12.47 | 12.57 | 12.46 | 12.53 | 37,837 | +0.08(+0.64%) |
Feb 06, 2019 | 12.50 | 12.56 | 12.45 | 12.45 | 39,717 | -0.06(-0.48%) |
Feb 05, 2019 | 12.49 | 12.54 | 12.47 | 12.51 | 35,510 | +0.04(+0.32%) |
Feb 04, 2019 | 12.52 | 12.59 | 12.47 | 12.47 | 31,917 | -0.07(-0.56%) |
Feb 01, 2019 | 12.55 | 12.58 | 12.52 | 12.54 | 8,600 | +0.01(+0.08%) |
Jan 31, 2019 | 12.47 | 12.61 | 12.47 | 12.53 | 6,716 | +0.02(+0.16%) |
Jan 30, 2019 | 12.61 | 12.61 | 12.51 | 12.51 | 10,598 | -0.04(-0.32%) |
Jan 29, 2019 | 12.55 | 12.60 | 12.54 | 12.55 | 3,737 | +0.01(+0.08%) |
Jan 28, 2019 | 12.61 | 12.66 | 12.53 | 12.54 | 10,191 | -0.04(-0.32%) |
Jan 25, 2019 | 12.64 | 12.64 | 12.58 | 12.58 | 24,200 | -0.07(-0.55%) |
Jan 24, 2019 | 12.60 | 12.66 | 12.59 | 12.65 | 13,770 | +0.09(+0.72%) |
Jan 23, 2019 | 12.54 | 12.58 | 12.54 | 12.56 | 5,496 | +0.03(+0.24%) |
Jan 22, 2019 | 12.58 | 12.58 | 12.50 | 12.53 | 2,693 | -0.01(-0.08%) |
Jan 18, 2019 | 12.49 | 12.55 | 12.46 | 12.54 | 12,100 | -0.02(-0.16%) |
Jan 17, 2019 | 12.54 | 12.56 | 12.52 | 12.56 | 7,277 | +0.05(+0.37%) |
Jan 16, 2019 | 12.51 | 12.52 | 12.48 | 12.51 | 5,684 | +0.00(+0.03%) |
Jan 15, 2019 | 12.60 | 12.60 | 12.47 | 12.51 | 19,953 | -0.08(-0.65%) |
Jan 14, 2019 | 12.64 | 12.64 | 12.57 | 12.59 | 5,036 | -0.01(-0.07%) |
Jan 11, 2019 | 12.57 | 12.61 | 12.50 | 12.60 | 9,600 | +0.09(+0.72%) |
Jan 10, 2019 | 12.45 | 12.57 | 12.45 | 12.51 | 17,904 | +0.05(+0.38%) |
Jan 09, 2019 | 12.42 | 12.47 | 12.41 | 12.46 | 15,869 | +0.04(+0.35%) |
Jan 08, 2019 | 12.45 | 12.49 | 12.39 | 12.42 | 22,228 | +0.06(+0.48%) |
Jan 07, 2019 | 12.35 | 12.39 | 12.33 | 12.36 | 13,152 | +0.06(+0.49%) |
Jan 04, 2019 | 12.38 | 12.38 | 12.24 | 12.30 | 9,200 | -0.08(-0.65%) |
Jan 03, 2019 | 12.33 | 12.38 | 12.31 | 12.38 | 17,480 | +0.08(+0.65%) |
Jan 02, 2019 | 12.10 | 12.30 | 12.10 | 12.30 | 24,579 | +0.18(+1.49%) |
Dec 31, 2018 | 12.02 | 12.12 | 11.98 | 12.12 | 61,000 | +0.10(+0.83%) |
Dec 28, 2018 | 12.10 | 12.14 | 11.98 | 12.02 | 36,900 | -0.07(-0.58%) |
Dec 27, 2018 | 12.01 | 12.11 | 12.01 | 12.09 | 22,097 | +0.04(+0.33%) |
Dec 26, 2018 | 12.14 | 12.14 | 11.97 | 12.05 | 24,108 | -0.02(-0.17%) |
Dec 24, 2018 | 12.15 | 12.15 | 12.01 | 12.07 | 22,400 | +0.07(+0.58%) |
Dec 21, 2018 | 12.15 | 12.15 | 11.97 | 12.00 | 26,600 | -0.01(-0.09%) |
Dec 20, 2018 | 12.07 | 12.14 | 11.92 | 12.01 | 53,961 | -0.06(-0.49%) |
Dec 19, 2018 | 12.06 | 12.14 | 12.06 | 12.07 | 32,636 | +0.01(+0.08%) |
Dec 18, 2018 | 12.15 | 12.15 | 12.00 | 12.06 | 37,042 | -0.04(-0.33%) |
Dec 17, 2018 | 12.22 | 12.22 | 12.00 | 12.10 | 25,766 | -0.07(-0.58%) |
Dec 14, 2018 | 12.12 | 12.22 | 12.12 | 12.17 | 24,200 | -0.03(-0.25%) |
Dec 13, 2018 | 12.18 | 12.24 | 12.15 | 12.20 | 16,239 | -0.01(-0.05%) |
Dec 12, 2018 | 12.19 | 12.24 | 12.16 | 12.21 | 28,810 | +0.03(+0.21%) |
Dec 11, 2018 | 12.34 | 12.34 | 12.15 | 12.18 | 29,461 | -0.07(-0.54%) |
Dec 10, 2018 | 12.27 | 12.34 | 12.20 | 12.25 | 22,072 | -0.00(-0.03%) |
Dec 07, 2018 | 12.25 | 12.28 | 12.22 | 12.25 | 7,500 | -0.05(-0.41%) |
Dec 06, 2018 | 12.11 | 12.30 | 12.11 | 12.30 | 21,147 | +0.08(+0.65%) |
Dec 04, 2018 | 12.06 | 12.25 | 12.06 | 12.22 | 24,400 | +0.09(+0.74%) |
Dec 03, 2018 | 12.13 | 12.17 | 12.04 | 12.13 | 30,706 | +0.03(+0.25%) |
Nov 30, 2018 | 12.06 | 12.14 | 12.06 | 12.10 | 8,000 | +0.04(+0.33%) |
Nov 29, 2018 | 12.05 | 12.12 | 12.05 | 12.06 | 14,845 | -0.01(-0.08%) |
Nov 28, 2018 | 12.03 | 12.09 | 12.03 | 12.07 | 19,812 | +0.02(+0.17%) |
Nov 27, 2018 | 12.00 | 12.06 | 12.00 | 12.05 | 23,470 | -0.02(-0.17%) |
Nov 26, 2018 | 12.09 | 12.09 | 12.01 | 12.07 | 13,955 | -0.01(-0.08%) |
Nov 23, 2018 | 12.03 | 12.08 | 12.00 | 12.08 | 7,300 | +0.07(+0.58%) |
Nov 21, 2018 | 12.01 | 12.01 | 12.01 | 0 | +0.03(+0.27%) | |
Nov 20, 2018 | 11.96 | 12.00 | 11.95 | 11.98 | 21,139 | -0.05(-0.41%) |
Nov 19, 2018 | 12.02 | 12.05 | 12.01 | 12.03 | 27,630 | -0.07(-0.60%) |
Nov 16, 2018 | 12.04 | 12.10 | 12.02 | 12.10 | 19,600 | +0.04(+0.33%) |
Nov 15, 2018 | 12.10 | 12.10 | 12.06 | 12.06 | 11,304 | -0.01(-0.09%) |
Nov 14, 2018 | 12.10 | 12.10 | 12.04 | 12.07 | 16,752 | -0.02(-0.19%) |
Nov 13, 2018 | 12.03 | 12.12 | 12.03 | 12.09 | 6,536 | +0.03(+0.27%) |
Nov 12, 2018 | 12.09 | 12.13 | 12.06 | 12.06 | 12,848 | -0.02(-0.17%) |
Nov 09, 2018 | 12.02 | 12.11 | 12.02 | 12.08 | 3,100 | +0.06(+0.50%) |
Nov 08, 2018 | 11.96 | 12.03 | 11.96 | 12.02 | 15,726 | -0.01(-0.06%) |
Nov 07, 2018 | 11.98 | 12.03 | 11.97 | 12.03 | 13,837 | +0.05(+0.39%) |
Nov 06, 2018 | 11.94 | 12.00 | 11.92 | 11.98 | 31,218 | -0.07(-0.58%) |
Nov 05, 2018 | 12.06 | 12.10 | 12.00 | 12.05 | 8,706 | +0.01(+0.08%) |
Nov 02, 2018 | 12.08 | 12.10 | 12.03 | 12.04 | 62,800 | -0.04(-0.33%) |
Nov 01, 2018 | 12.10 | 12.12 | 12.07 | 12.08 | 27,182 | +0.00(+0.00%) |
Oct 31, 2018 | 12.03 | 12.09 | 12.02 | 12.08 | 27,867 | +0.05(+0.42%) |
Oct 30, 2018 | 12.10 | 12.10 | 12.01 | 12.03 | 11,828 | -0.02(-0.17%) |
Oct 29, 2018 | 12.07 | 12.08 | 12.05 | 12.05 | 11,048 | -0.01(-0.08%) |
Oct 26, 2018 | 12.09 | 12.15 | 12.06 | 12.06 | 33,100 | -0.04(-0.33%) |
Oct 25, 2018 | 12.08 | 12.11 | 12.06 | 12.10 | 14,474 | +0.02(+0.17%) |
Oct 24, 2018 | 11.93 | 12.11 | 11.93 | 12.08 | 46,025 | +0.06(+0.48%) |
Oct 23, 2018 | 12.06 | 12.09 | 12.01 | 12.02 | 53,430 | +0.01(+0.11%) |
Oct 22, 2018 | 11.98 | 12.04 | 11.94 | 12.01 | 30,946 | +0.01(+0.08%) |
Oct 19, 2018 | 11.98 | 12.08 | 11.98 | 12.00 | 70,100 | -0.02(-0.17%) |
Oct 18, 2018 | 12.02 | 12.03 | 11.99 | 12.02 | 43,677 | +0.00(+0.00%) |
Oct 17, 2018 | 12.13 | 12.13 | 11.99 | 12.02 | 108,981 | -0.02(-0.17%) |
Oct 16, 2018 | 12.12 | 12.12 | 12.00 | 12.04 | 24,131 | -0.02(-0.17%) |
Oct 15, 2018 | 12.07 | 12.13 | 12.06 | 12.06 | 28,236 | -0.01(-0.08%) |
Oct 12, 2018 | 12.13 | 12.16 | 12.02 | 12.07 | 8,700 | -0.02(-0.13%) |
Oct 11, 2018 | 12.20 | 12.20 | 12.09 | 12.09 | 4,252 | -0.06(-0.53%) |
Oct 10, 2018 | 12.32 | 12.32 | 12.12 | 12.15 | 22,796 | -0.10(-0.82%) |
Oct 09, 2018 | 12.35 | 12.35 | 12.21 | 12.25 | 9,869 | -0.01(-0.04%) |
Oct 08, 2018 | 12.30 | 12.30 | 12.23 | 12.26 | 9,076 | -0.06(-0.53%) |
Oct 05, 2018 | 12.37 | 12.38 | 12.30 | 12.32 | 4,400 | -0.04(-0.33%) |
Oct 04, 2018 | 12.35 | 12.40 | 12.34 | 12.36 | 13,471 | -0.05(-0.38%) |
Oct 03, 2018 | 12.46 | 12.47 | 12.41 | 12.41 | 6,313 | -0.07(-0.58%) |
Oct 02, 2018 | 12.49 | 12.49 | 12.45 | 12.48 | 3,100 | -0.03(-0.24%) |
Oct 01, 2018 | 12.49 | 12.54 | 12.44 | 12.51 | 2,120 | +0.04(+0.36%) |
Sep 28, 2018 | 12.45 | 12.50 | 12.45 | 12.46 | 12,700 | +0.02(+0.12%) |
Sep 27, 2018 | 12.41 | 12.48 | 12.41 | 12.45 | 4,659 | -0.05(-0.40%) |
Sep 26, 2018 | 12.54 | 12.54 | 12.45 | 12.50 | 14,475 | +0.05(+0.40%) |
Sep 25, 2018 | 12.41 | 12.47 | 12.41 | 12.45 | 30,062 | -0.06(-0.48%) |
Sep 24, 2018 | 12.53 | 12.53 | 12.47 | 12.51 | 8,282 | +0.09(+0.72%) |
Sep 21, 2018 | 12.42 | 12.48 | 12.42 | 12.42 | 6,400 | -0.03(-0.24%) |
Sep 20, 2018 | 12.62 | 12.67 | 12.45 | 12.45 | 20,950 | -0.20(-1.58%) |
Sep 19, 2018 | 12.77 | 12.77 | 12.62 | 12.65 | 27,801 | +0.00(+0.00%) |
Sep 18, 2018 | 12.75 | 12.75 | 12.56 | 12.65 | 59,235 | +0.05(+0.40%) |
Sep 17, 2018 | 12.79 | 12.79 | 12.59 | 12.60 | 22,912 | -0.08(-0.63%) |
Sep 14, 2018 | 12.72 | 12.74 | 12.63 | 12.68 | 19,700 | -0.02(-0.16%) |
Sep 13, 2018 | 12.79 | 12.79 | 12.69 | 12.70 | 5,638 | -0.06(-0.49%) |
Sep 12, 2018 | 12.84 | 12.85 | 12.70 | 12.76 | 12,882 | -0.06(-0.45%) |
Sep 11, 2018 | 12.82 | 12.85 | 12.79 | 12.82 | 15,726 | -0.03(-0.23%) |
Sep 10, 2018 | 12.79 | 12.85 | 12.72 | 12.85 | 10,386 | +0.00(+0.00%) |
Sep 07, 2018 | 12.78 | 12.86 | 12.66 | 12.85 | 48,800 | +0.19(+1.50%) |
Sep 06, 2018 | 12.64 | 12.68 | 12.58 | 12.66 | 27,542 | +0.07(+0.56%) |
Sep 05, 2018 | 12.55 | 12.66 | 12.55 | 12.59 | 18,671 | -0.01(-0.08%) |
Sep 04, 2018 | 12.65 | 12.65 | 12.56 | 12.60 | 14,915 | -0.05(-0.40%) |
Aug 31, 2018 | 12.65 | 12.65 | 12.65 | 0 | +0.06(+0.48%) | |
Aug 30, 2018 | 12.51 | 12.63 | 12.51 | 12.59 | 24,579 | -0.02(-0.16%) |
Aug 29, 2018 | 12.64 | 12.65 | 12.56 | 12.61 | 19,977 | -0.02(-0.16%) |
Aug 28, 2018 | 12.57 | 12.64 | 12.57 | 12.63 | 50,202 | +0.07(+0.52%) |
Aug 27, 2018 | 12.52 | 12.58 | 12.50 | 12.56 | 15,144 | +0.03(+0.20%) |
Aug 24, 2018 | 12.62 | 12.62 | 12.52 | 12.54 | 27,900 | -0.01(-0.08%) |
Aug 23, 2018 | 12.65 | 12.65 | 12.55 | 12.55 | 11,547 | -0.06(-0.48%) |
Aug 22, 2018 | 12.61 | 12.61 | 12.55 | 12.61 | 19,601 | +0.04(+0.28%) |
Aug 21, 2018 | 12.60 | 12.61 | 12.54 | 12.57 | 14,515 | -0.04(-0.28%) |
Aug 20, 2018 | 12.56 | 12.62 | 12.53 | 12.61 | 14,789 | +0.04(+0.32%) |
Aug 17, 2018 | 12.51 | 12.57 | 12.51 | 12.57 | 22,200 | +0.01(+0.08%) |
Aug 16, 2018 | 12.52 | 12.58 | 12.52 | 12.56 | 8,507 | +0.00(+0.00%) |
Aug 15, 2018 | 12.62 | 12.62 | 12.51 | 12.56 | 13,131 | +0.01(+0.08%) |
Aug 14, 2018 | 12.55 | 12.60 | 12.55 | 12.55 | 34,183 | +0.00(+0.00%) |
Aug 13, 2018 | 12.55 | 12.57 | 12.55 | 12.55 | 4,504 | +0.00(+0.00%) |
Aug 10, 2018 | 12.50 | 12.56 | 12.50 | 12.55 | 13,000 | +0.05(+0.40%) |
Aug 09, 2018 | 12.60 | 12.60 | 12.49 | 12.50 | 20,299 | -0.01(-0.08%) |
Aug 08, 2018 | 12.54 | 12.57 | 12.51 | 12.51 | 11,146 | +0.00(+0.00%) |
Aug 07, 2018 | 12.57 | 12.57 | 12.50 | 12.51 | 18,304 | -0.06(-0.48%) |
Aug 06, 2018 | 12.55 | 12.57 | 12.52 | 12.57 | 21,973 | +0.02(+0.16%) |
Aug 03, 2018 | 12.61 | 12.61 | 12.53 | 12.55 | 19,500 | +0.02(+0.16%) |
Aug 02, 2018 | 12.60 | 12.61 | 12.51 | 12.53 | 13,829 | +0.01(+0.08%) |
Aug 01, 2018 | 12.51 | 12.55 | 12.49 | 12.52 | 4,609 | +0.01(+0.08%) |
Jul 31, 2018 | 12.49 | 12.53 | 12.48 | 12.51 | 46,806 | -0.04(-0.32%) |
Jul 30, 2018 | 12.61 | 12.61 | 12.50 | 12.55 | 11,822 | -0.01(-0.08%) |
Jul 27, 2018 | 12.66 | 12.66 | 12.56 | 12.56 | 7,600 | -0.03(-0.26%) |
Jul 26, 2018 | 12.57 | 12.60 | 12.57 | 12.59 | 8,032 | -0.01(-0.06%) |
Jul 25, 2018 | 12.60 | 12.62 | 12.58 | 12.60 | 16,375 | +0.00(+0.00%) |
Jul 24, 2018 | 12.69 | 12.69 | 12.60 | 12.60 | 9,523 | -0.02(-0.14%) |
Jul 23, 2018 | 12.73 | 12.73 | 12.58 | 12.62 | 23,538 | -0.04(-0.28%) |
Jul 20, 2018 | 12.74 | 12.74 | 12.62 | 12.65 | 22,681 | -0.00(-0.00%) |
Jul 19, 2018 | 12.67 | 12.69 | 12.64 | 12.65 | 30,465 | +0.04(+0.34%) |
Jul 18, 2018 | 12.56 | 12.65 | 12.56 | 12.61 | 13,362 | -0.01(-0.08%) |
Jul 17, 2018 | 12.55 | 12.64 | 12.55 | 12.62 | 16,194 | +0.02(+0.16%) |
Jul 16, 2018 | 12.54 | 12.62 | 12.54 | 12.60 | 5,454 | +0.00(+0.01%) |
Jul 13, 2018 | 12.54 | 12.60 | 12.54 | 12.60 | 6,753 | +0.03(+0.26%) |
Jul 12, 2018 | 12.53 | 12.57 | 12.53 | 12.57 | 8,149 | +0.01(+0.11%) |
Jul 11, 2018 | 12.50 | 12.57 | 12.50 | 12.55 | 7,490 | -0.02(-0.13%) |
Jul 10, 2018 | 12.50 | 12.57 | 12.50 | 12.57 | 11,214 | +0.05(+0.40%) |
Jul 09, 2018 | 12.51 | 12.55 | 12.51 | 12.52 | 13,638 | +0.01(+0.08%) |
Jul 06, 2018 | 12.55 | 12.55 | 12.50 | 12.51 | 627 | +0.00(+0.04%) |
Jul 05, 2018 | 12.55 | 12.55 | 12.50 | 12.51 | 6,077 | -0.03(-0.28%) |
Jul 03, 2018 | 12.54 | 12.54 | 12.54 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 12.59 | 12.59 | 12.50 | 12.54 | 19,077 | +0.02(+0.16%) |
Jun 29, 2018 | 12.58 | 12.52 | 17,563 | -0.01(-0.08%) | ||
Jun 28, 2018 | 12.53 | 12.54 | 12.50 | 12.53 | 25,726 | -0.06(-0.48%) |
Jun 27, 2018 | 12.54 | 12.66 | 12.54 | 12.59 | 45,100 | +0.05(+0.40%) |
Jun 26, 2018 | 12.59 | 12.59 | 12.53 | 12.54 | 12,687 | +0.01(+0.08%) |
Jun 25, 2018 | 12.60 | 12.60 | 12.51 | 12.53 | 22,357 | -0.02(-0.16%) |
Jun 22, 2018 | 12.63 | 12.63 | 12.55 | 12.55 | 10,552 | +0.00(+0.00%) |
Jun 21, 2018 | 12.86 | 12.86 | 12.54 | 12.55 | 14,773 | -0.04(-0.32%) |
Jun 20, 2018 | 12.62 | 12.63 | 12.54 | 12.59 | 14,130 | +0.04(+0.32%) |
Jun 19, 2018 | 12.66 | 12.66 | 12.55 | 12.55 | 23,364 | +0.01(+0.08%) |
Jun 18, 2018 | 12.54 | 12.57 | 12.54 | 12.54 | 11,619 | -0.04(-0.32%) |
Jun 15, 2018 | 12.59 | 12.59 | 12.58 | 25,022 | -0.01(-0.08%) | |
Jun 14, 2018 | 12.60 | 12.61 | 12.57 | 12.59 | 14,004 | +0.04(+0.32%) |
Jun 13, 2018 | 12.50 | 12.63 | 12.50 | 12.55 | 32,019 | -0.08(-0.63%) |
Jun 12, 2018 | 12.57 | 12.63 | 12.57 | 12.63 | 5,777 | +0.01(+0.08%) |
Jun 11, 2018 | 12.74 | 12.74 | 12.57 | 12.62 | 23,420 | -0.07(-0.55%) |
Jun 08, 2018 | 12.65 | 12.72 | 12.63 | 12.69 | 30,122 | +0.05(+0.40%) |
Jun 07, 2018 | 12.70 | 12.70 | 12.58 | 12.64 | 27,065 | -0.06(-0.47%) |
Jun 06, 2018 | 12.61 | 12.70 | 21,258 | +0.04(+0.32%) | ||
Jun 05, 2018 | 12.64 | 12.68 | 12.64 | 12.66 | 6,441 | +0.00(+0.00%) |
Jun 04, 2018 | 12.71 | 12.73 | 12.62 | 12.66 | 25,194 | +0.00(+0.00%) |
Jun 01, 2018 | 12.68 | 12.74 | 12.65 | 12.66 | 16,761 | -0.03(-0.24%) |
May 31, 2018 | 12.67 | 12.75 | 12.66 | 12.69 | 21,834 | +0.02(+0.16%) |
May 30, 2018 | 12.67 | 12.67 | 12.62 | 12.67 | 25,830 | -0.07(-0.55%) |
May 29, 2018 | 12.62 | 12.74 | 12.62 | 12.74 | 16,653 | +0.12(+0.95%) |
May 25, 2018 | 12.62 | 12.62 | 12.62 | 0 | +0.02(+0.16%) | |
May 24, 2018 | 12.65 | 12.65 | 12.60 | 12.60 | 18,363 | -0.02(-0.16%) |
May 23, 2018 | 12.54 | 12.62 | 12.54 | 12.62 | 15,239 | +0.04(+0.32%) |
May 22, 2018 | 12.51 | 12.58 | 12.51 | 12.58 | 8,941 | +0.05(+0.40%) |
May 21, 2018 | 12.63 | 12.63 | 12.53 | 12.53 | 13,796 | -0.06(-0.48%) |
May 18, 2018 | 12.51 | 12.59 | 12.51 | 12.59 | 25,394 | +0.06(+0.48%) |
May 17, 2018 | 12.61 | 12.61 | 12.53 | 12.53 | 39,671 | -0.07(-0.56%) |
May 16, 2018 | 12.57 | 12.65 | 12.57 | 12.60 | 24,429 | +0.03(+0.24%) |
May 15, 2018 | 12.63 | 12.70 | 12.57 | 12.57 | 39,761 | -0.09(-0.71%) |
May 14, 2018 | 12.72 | 12.72 | 12.66 | 12.66 | 21,019 | -0.07(-0.55%) |
May 11, 2018 | 12.65 | 12.73 | 12.65 | 12.73 | 6,206 | +0.07(+0.55%) |
May 10, 2018 | 12.65 | 12.72 | 12.65 | 12.66 | 24,941 | +0.02(+0.16%) |
May 09, 2018 | 12.58 | 12.67 | 12.58 | 12.64 | 18,759 | -0.02(-0.16%) |
May 08, 2018 | 12.67 | 12.68 | 12.63 | 12.66 | 5,648 | -0.02(-0.16%) |
May 07, 2018 | 12.66 | 12.68 | 12.62 | 12.68 | 14,007 | +0.01(+0.08%) |
May 04, 2018 | 12.69 | 12.71 | 12.66 | 12.67 | 12,483 | +0.01(+0.08%) |
May 03, 2018 | 12.74 | 12.74 | 12.66 | 12.66 | 17,743 | +0.01(+0.08%) |
May 02, 2018 | 12.62 | 12.67 | 12.62 | 12.65 | 9,030 | +0.03(+0.24%) |