Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 15.13 | 15.35 | 14.99 | 15.29 | 94,324 | +0.15(+1.02%) |
Apr 29, 2019 | 15.13 | 15.25 | 15.05 | 15.13 | 52,043 | +0.00(+0.00%) |
Apr 26, 2019 | 15.12 | 15.21 | 15.09 | 15.13 | 16,514 | +0.08(+0.51%) |
Apr 25, 2019 | 15.05 | 15.28 | 15.05 | 15.06 | 17,595 | -0.02(-0.11%) |
Apr 24, 2019 | 15.14 | 15.24 | 15.05 | 15.07 | 20,975 | -0.11(-0.74%) |
Apr 23, 2019 | 15.13 | 15.34 | 15.05 | 15.18 | 24,342 | +0.14(+0.91%) |
Apr 22, 2019 | 15.06 | 15.29 | 15.01 | 15.05 | 12,226 | -0.04(-0.28%) |
Apr 18, 2019 | 15.47 | 15.47 | 14.75 | 15.09 | 38,960 | -0.21(-1.40%) |
Apr 17, 2019 | 15.42 | 15.42 | 15.28 | 15.31 | 12,570 | -0.09(-0.56%) |
Apr 16, 2019 | 15.55 | 15.61 | 15.31 | 15.39 | 28,159 | -0.09(-0.61%) |
Apr 15, 2019 | 15.33 | 15.52 | 15.27 | 15.49 | 25,191 | +0.11(+0.73%) |
Apr 12, 2019 | 15.20 | 15.43 | 15.20 | 15.37 | 12,327 | +0.22(+1.48%) |
Apr 11, 2019 | 15.13 | 15.32 | 15.12 | 15.15 | 27,577 | +0.02(+0.11%) |
Apr 10, 2019 | 15.21 | 15.22 | 15.13 | 15.13 | 39,965 | -0.09(-0.57%) |
Apr 09, 2019 | 15.18 | 15.23 | 15.13 | 15.22 | 18,535 | +0.03(+0.23%) |
Apr 08, 2019 | 15.13 | 15.26 | 15.05 | 15.18 | 19,459 | -0.04(-0.28%) |
Apr 05, 2019 | 15.15 | 15.31 | 15.08 | 15.23 | 18,840 | +0.09(+0.63%) |
Apr 04, 2019 | 15.01 | 15.22 | 15.01 | 15.13 | 8,264 | +0.14(+0.92%) |
Apr 03, 2019 | 15.12 | 15.23 | 14.92 | 15.00 | 20,671 | -0.10(-0.68%) |
Apr 02, 2019 | 15.13 | 15.16 | 14.86 | 15.10 | 13,660 | -0.03(-0.23%) |
Apr 01, 2019 | 15.30 | 15.37 | 15.09 | 15.13 | 45,344 | -0.06(-0.40%) |
Mar 29, 2019 | 15.00 | 15.38 | 14.98 | 15.19 | 43,496 | +0.20(+1.32%) |
Mar 28, 2019 | 14.94 | 15.15 | 14.88 | 15.00 | 23,661 | +0.08(+0.52%) |
Mar 27, 2019 | 15.00 | 15.21 | 14.92 | 14.92 | 4,982 | -0.09(-0.57%) |
Mar 26, 2019 | 14.99 | 15.21 | 14.82 | 15.00 | 28,587 | +0.08(+0.52%) |
Mar 25, 2019 | 14.95 | 15.10 | 14.83 | 14.93 | 35,924 | -0.07(-0.46%) |
Mar 22, 2019 | 15.14 | 15.24 | 14.86 | 15.00 | 22,097 | -0.28(-1.86%) |
Mar 21, 2019 | 14.92 | 15.43 | 14.92 | 15.28 | 31,864 | +0.45(+3.02%) |
Mar 20, 2019 | 15.15 | 15.23 | 14.71 | 14.83 | 44,947 | -0.36(-2.38%) |
Mar 19, 2019 | 15.35 | 15.42 | 15.12 | 15.19 | 23,308 | -0.15(-0.95%) |
Mar 18, 2019 | 15.00 | 15.35 | 14.99 | 15.34 | 23,897 | +0.34(+2.24%) |
Mar 15, 2019 | 15.17 | 15.38 | 15.00 | 15.00 | 18,840 | -0.09(-0.57%) |
Mar 14, 2019 | 15.37 | 15.63 | 15.05 | 15.09 | 24,830 | -0.28(-1.85%) |
Mar 13, 2019 | 15.48 | 15.70 | 15.37 | 15.37 | 13,312 | +0.01(+0.06%) |
Mar 12, 2019 | 15.31 | 15.43 | 15.31 | 15.37 | 19,457 | +0.06(+0.39%) |
Mar 11, 2019 | 15.23 | 15.61 | 15.23 | 15.31 | 22,865 | +0.08(+0.51%) |
Mar 08, 2019 | 15.04 | 15.23 | 14.70 | 15.23 | 38,844 | +0.17(+1.14%) |
Mar 07, 2019 | 15.31 | 15.44 | 15.05 | 15.06 | 55,782 | -0.25(-1.63%) |
Mar 06, 2019 | 15.54 | 15.76 | 15.29 | 15.31 | 24,476 | -0.24(-1.55%) |
Mar 05, 2019 | 15.63 | 15.73 | 15.43 | 15.55 | 14,324 | -0.10(-0.66%) |
Mar 04, 2019 | 15.53 | 15.76 | 15.45 | 15.65 | 24,646 | +0.14(+0.89%) |
Mar 01, 2019 | 15.86 | 15.99 | 15.51 | 15.51 | 21,631 | -0.44(-2.75%) |
Feb 28, 2019 | 15.74 | 16.05 | 15.56 | 15.95 | 36,284 | +0.17(+1.09%) |
Feb 27, 2019 | 16.14 | 16.14 | 15.59 | 15.78 | 21,487 | -0.45(-2.76%) |
Feb 26, 2019 | 15.96 | 16.23 | 15.57 | 16.23 | 44,488 | +0.02(+0.11%) |
Feb 25, 2019 | 16.08 | 16.21 | 15.48 | 16.21 | 90,857 | +0.25(+1.56%) |
Feb 22, 2019 | 15.86 | 16.21 | 15.69 | 15.96 | 32,796 | +0.06(+0.38%) |
Feb 21, 2019 | 15.64 | 15.90 | 15.48 | 15.90 | 60,613 | +0.25(+1.59%) |
Feb 20, 2019 | 15.69 | 15.84 | 15.58 | 15.65 | 22,906 | -0.07(-0.44%) |
Feb 19, 2019 | 15.55 | 15.77 | 15.48 | 15.72 | 65,056 | +0.21(+1.33%) |
Feb 15, 2019 | 15.52 | 15.74 | 15.38 | 15.51 | 58,615 | +0.08(+0.50%) |
Feb 14, 2019 | 15.15 | 15.43 | 14.99 | 15.43 | 24,539 | +0.22(+1.47%) |
Feb 13, 2019 | 15.12 | 15.39 | 15.06 | 15.21 | 33,520 | +0.18(+1.20%) |
Feb 12, 2019 | 15.31 | 15.31 | 14.98 | 15.03 | 35,378 | -0.15(-0.96%) |
Feb 11, 2019 | 14.85 | 15.25 | 14.73 | 15.18 | 30,815 | +0.23(+1.55%) |
Feb 08, 2019 | 15.05 | 15.34 | 14.81 | 14.94 | 37,914 | -0.06(-0.40%) |
Feb 07, 2019 | 15.77 | 16.00 | 15.00 | 15.00 | 52,963 | -0.81(-5.11%) |
Feb 06, 2019 | 16.05 | 16.19 | 15.72 | 15.81 | 62,172 | -0.09(-0.58%) |
Feb 05, 2019 | 16.09 | 16.29 | 15.90 | 15.90 | 81,662 | -0.13(-0.83%) |
Feb 04, 2019 | 15.65 | 16.04 | 15.64 | 16.04 | 84,728 | +0.40(+2.57%) |
Feb 01, 2019 | 15.58 | 15.65 | 15.49 | 15.64 | 41,115 | +0.09(+0.59%) |
Jan 31, 2019 | 15.60 | 15.63 | 15.48 | 15.55 | 37,289 | +0.08(+0.54%) |
Jan 30, 2019 | 15.32 | 15.52 | 15.15 | 15.46 | 19,390 | +0.32(+2.10%) |
Jan 29, 2019 | 15.44 | 15.52 | 15.07 | 15.14 | 28,250 | -0.17(-1.09%) |
Jan 28, 2019 | 14.97 | 15.62 | 14.97 | 15.31 | 59,020 | +0.29(+1.95%) |
Jan 25, 2019 | 15.01 | 15.19 | 14.86 | 15.02 | 43,625 | -0.03(-0.22%) |
Jan 24, 2019 | 14.74 | 15.05 | 14.68 | 15.05 | 20,302 | +0.28(+1.87%) |
Jan 23, 2019 | 14.71 | 14.78 | 14.50 | 14.78 | 43,763 | +0.05(+0.34%) |
Jan 22, 2019 | 14.47 | 14.81 | 14.47 | 14.73 | 22,179 | +0.20(+1.38%) |
Jan 18, 2019 | 14.44 | 14.76 | 14.32 | 14.52 | 22,231 | +0.09(+0.64%) |
Jan 17, 2019 | 14.31 | 14.47 | 14.27 | 14.43 | 13,501 | +0.15(+1.05%) |
Jan 16, 2019 | 14.35 | 14.57 | 14.25 | 14.28 | 8,661 | -0.09(-0.64%) |
Jan 15, 2019 | 14.53 | 14.59 | 14.10 | 14.37 | 25,845 | -0.13(-0.92%) |
Jan 14, 2019 | 14.43 | 14.59 | 14.43 | 14.51 | 11,917 | +0.08(+0.52%) |
Jan 11, 2019 | 14.62 | 14.82 | 14.39 | 14.43 | 13,984 | -0.18(-1.26%) |
Jan 10, 2019 | 14.73 | 14.83 | 14.57 | 14.62 | 59,471 | -0.15(-1.02%) |
Jan 09, 2019 | 14.63 | 14.98 | 14.63 | 14.77 | 43,928 | +0.33(+2.32%) |
Jan 08, 2019 | 14.48 | 14.68 | 14.22 | 14.43 | 34,427 | +0.20(+1.41%) |
Jan 07, 2019 | 13.90 | 14.77 | 13.90 | 14.23 | 50,111 | +0.28(+2.04%) |
Jan 04, 2019 | 14.08 | 14.40 | 13.90 | 13.95 | 19,243 | +0.04(+0.30%) |
Jan 03, 2019 | 14.35 | 14.36 | 13.84 | 13.91 | 14,523 | -0.52(-3.60%) |
Jan 02, 2019 | 13.58 | 14.42 | 13.58 | 14.42 | 26,857 | +0.69(+5.06%) |
Dec 31, 2018 | 13.57 | 13.81 | 13.50 | 13.73 | 26,295 | +0.06(+0.43%) |
Dec 28, 2018 | 13.48 | 13.82 | 13.39 | 13.67 | 28,446 | +0.24(+1.81%) |
Dec 27, 2018 | 12.76 | 13.60 | 12.76 | 13.43 | 46,379 | +0.64(+5.04%) |
Dec 26, 2018 | 12.82 | 12.82 | 12.20 | 12.78 | 36,710 | +0.18(+1.46%) |
Dec 24, 2018 | 12.63 | 12.73 | 12.36 | 12.60 | 57,610 | -0.07(-0.53%) |
Dec 21, 2018 | 12.72 | 12.90 | 12.55 | 12.67 | 31,434 | -0.03(-0.26%) |
Dec 20, 2018 | 13.48 | 13.48 | 12.63 | 12.70 | 79,003 | -0.78(-5.77%) |
Dec 19, 2018 | 13.31 | 13.63 | 13.10 | 13.48 | 40,689 | +0.22(+1.64%) |
Dec 18, 2018 | 13.66 | 13.82 | 13.06 | 13.26 | 69,908 | -0.40(-2.94%) |
Dec 17, 2018 | 14.60 | 14.60 | 13.57 | 13.66 | 65,601 | -0.95(-6.47%) |
Dec 14, 2018 | 14.14 | 14.91 | 13.89 | 14.61 | 77,689 | +0.41(+2.89%) |
Dec 13, 2018 | 14.39 | 14.46 | 14.12 | 14.20 | 53,541 | -0.19(-1.34%) |
Dec 12, 2018 | 14.27 | 14.50 | 14.25 | 14.39 | 25,716 | +0.11(+0.76%) |
Dec 11, 2018 | 14.43 | 14.55 | 14.14 | 14.28 | 40,236 | -0.03(-0.23%) |
Dec 10, 2018 | 14.68 | 14.83 | 14.26 | 14.32 | 36,132 | -0.44(-3.01%) |
Dec 07, 2018 | 14.50 | 14.89 | 14.28 | 14.76 | 38,247 | +0.38(+2.68%) |
Dec 06, 2018 | 14.30 | 14.52 | 14.24 | 14.37 | 41,562 | +0.03(+0.23%) |
Dec 04, 2018 | 14.80 | 14.98 | 14.30 | 14.34 | 27,609 | -0.47(-3.16%) |
Dec 03, 2018 | 14.77 | 15.05 | 14.22 | 14.81 | 63,948 | +0.13(+0.85%) |
Nov 30, 2018 | 15.01 | 15.02 | 14.61 | 14.68 | 20,438 | -0.32(-2.12%) |
Nov 29, 2018 | 14.74 | 15.19 | 14.43 | 15.00 | 39,446 | +0.25(+1.70%) |
Nov 28, 2018 | 14.67 | 14.88 | 14.46 | 14.75 | 18,951 | +0.22(+1.50%) |
Nov 27, 2018 | 14.14 | 14.57 | 13.97 | 14.53 | 34,420 | +0.38(+2.66%) |
Nov 26, 2018 | 15.01 | 15.16 | 13.86 | 14.16 | 100,117 | -0.73(-4.89%) |
Nov 23, 2018 | 15.16 | 15.21 | 14.88 | 14.88 | 15,418 | -0.44(-2.84%) |
Nov 21, 2018 | 15.32 | 15.32 | 15.32 | 0 | +0.64(+4.33%) | |
Nov 20, 2018 | 15.24 | 15.33 | 14.64 | 14.68 | 95,488 | -0.80(-5.19%) |
Nov 19, 2018 | 15.90 | 16.03 | 15.46 | 15.49 | 59,620 | -0.35(-2.22%) |
Nov 16, 2018 | 15.43 | 16.08 | 15.32 | 15.84 | 25,577 | +0.36(+2.32%) |
Nov 15, 2018 | 15.38 | 15.69 | 15.20 | 15.48 | 27,073 | +0.23(+1.54%) |
Nov 14, 2018 | 15.61 | 15.78 | 15.15 | 15.24 | 46,555 | -0.28(-1.78%) |
Nov 13, 2018 | 15.69 | 15.83 | 15.44 | 15.52 | 31,733 | -0.18(-1.12%) |
Nov 12, 2018 | 15.90 | 15.90 | 15.49 | 15.70 | 47,695 | -0.05(-0.32%) |
Nov 09, 2018 | 16.05 | 16.05 | 15.36 | 15.75 | 61,434 | -0.38(-2.34%) |
Nov 08, 2018 | 16.42 | 16.57 | 15.90 | 16.12 | 69,882 | -0.28(-1.68%) |
Nov 07, 2018 | 16.31 | 16.72 | 15.90 | 16.40 | 126,951 | +0.18(+1.10%) |
Nov 06, 2018 | 16.84 | 17.22 | 16.10 | 16.22 | 123,594 | -0.62(-3.68%) |
Nov 05, 2018 | 16.51 | 17.11 | 16.38 | 16.84 | 107,585 | +0.27(+1.62%) |
Nov 02, 2018 | 16.69 | 16.69 | 16.16 | 16.57 | 62,568 | +0.11(+0.64%) |
Nov 01, 2018 | 16.30 | 17.12 | 16.22 | 16.47 | 100,189 | +0.16(+1.00%) |
Oct 31, 2018 | 15.85 | 16.30 | 15.54 | 16.30 | 82,811 | +0.80(+5.15%) |
Oct 30, 2018 | 15.32 | 16.05 | 15.30 | 15.50 | 68,438 | +0.18(+1.17%) |
Oct 29, 2018 | 16.14 | 16.25 | 15.32 | 15.32 | 113,666 | -0.68(-4.28%) |
Oct 26, 2018 | 15.42 | 16.05 | 15.42 | 16.01 | 54,839 | +0.42(+2.72%) |
Oct 25, 2018 | 15.57 | 15.94 | 15.57 | 15.58 | 44,375 | +0.04(+0.26%) |
Oct 24, 2018 | 15.74 | 16.10 | 15.54 | 15.54 | 87,280 | -0.20(-1.24%) |
Oct 23, 2018 | 15.36 | 15.77 | 14.87 | 15.74 | 74,024 | +0.33(+2.11%) |
Oct 22, 2018 | 15.45 | 15.88 | 15.29 | 15.41 | 74,550 | +0.14(+0.91%) |
Oct 19, 2018 | 14.92 | 15.45 | 14.92 | 15.28 | 46,619 | +0.39(+2.63%) |
Oct 18, 2018 | 15.60 | 15.66 | 14.88 | 14.88 | 90,690 | -0.72(-4.60%) |
Oct 17, 2018 | 15.53 | 15.81 | 15.39 | 15.60 | 22,499 | +0.04(+0.26%) |
Oct 16, 2018 | 15.57 | 15.73 | 15.41 | 15.56 | 43,915 | +0.20(+1.27%) |
Oct 15, 2018 | 14.79 | 15.41 | 14.79 | 15.36 | 38,323 | +0.59(+3.97%) |
Oct 12, 2018 | 15.49 | 15.49 | 14.67 | 14.78 | 69,438 | -0.39(-2.58%) |
Oct 11, 2018 | 15.05 | 15.44 | 15.05 | 15.17 | 23,913 | +0.07(+0.43%) |
Oct 10, 2018 | 15.48 | 15.57 | 15.10 | 15.10 | 72,140 | -0.29(-1.91%) |
Oct 09, 2018 | 14.53 | 15.41 | 14.53 | 15.40 | 67,469 | +0.89(+6.12%) |
Oct 08, 2018 | 15.65 | 15.76 | 14.51 | 14.51 | 173,093 | -1.10(-7.05%) |
Oct 05, 2018 | 15.48 | 15.66 | 15.48 | 15.61 | 43,552 | +0.16(+1.06%) |
Oct 04, 2018 | 15.54 | 15.69 | 15.32 | 15.45 | 68,477 | -0.18(-1.15%) |
Oct 03, 2018 | 15.41 | 15.69 | 15.25 | 15.63 | 89,653 | +0.55(+3.62%) |
Oct 02, 2018 | 15.00 | 15.53 | 14.96 | 15.08 | 68,752 | +0.28(+1.87%) |
Oct 01, 2018 | 14.67 | 14.96 | 14.62 | 14.80 | 51,116 | +0.17(+1.17%) |
Sep 28, 2018 | 14.63 | 14.67 | 14.59 | 14.63 | 25,517 | +0.08(+0.56%) |
Sep 27, 2018 | 14.59 | 14.79 | 14.55 | 14.55 | 21,409 | -0.04(-0.28%) |
Sep 26, 2018 | 14.55 | 14.67 | 14.51 | 14.59 | 27,655 | +0.04(+0.28%) |
Sep 25, 2018 | 14.63 | 14.65 | 14.55 | 14.55 | 16,476 | -0.08(-0.56%) |
Sep 24, 2018 | 14.63 | 14.72 | 14.47 | 14.63 | 19,408 | +0.00(+0.00%) |
Sep 21, 2018 | 14.67 | 14.79 | 14.55 | 14.63 | 17,666 | +0.00(+0.00%) |
Sep 20, 2018 | 14.51 | 14.63 | 14.51 | 14.63 | 12,053 | +0.20(+1.41%) |
Sep 19, 2018 | 14.59 | 14.63 | 14.39 | 14.43 | 15,067 | -0.20(-1.39%) |
Sep 18, 2018 | 14.39 | 14.71 | 14.31 | 14.63 | 46,013 | +0.37(+2.57%) |
Sep 17, 2018 | 14.59 | 14.79 | 14.26 | 14.26 | 68,242 | -0.41(-2.78%) |
Sep 14, 2018 | 14.71 | 14.75 | 14.47 | 14.67 | 27,112 | +0.00(+0.00%) |
Sep 13, 2018 | 14.75 | 14.75 | 14.39 | 14.67 | 36,461 | +0.00(+0.00%) |
Sep 12, 2018 | 14.06 | 14.79 | 14.06 | 14.67 | 45,459 | +0.61(+4.35%) |
Sep 11, 2018 | 14.59 | 14.63 | 13.90 | 14.06 | 93,129 | -0.77(-5.22%) |
Sep 10, 2018 | 15.04 | 15.08 | 14.67 | 14.84 | 58,780 | +0.00(+0.00%) |
Sep 07, 2018 | 15.24 | 15.24 | 14.67 | 14.84 | 55,575 | -0.41(-2.67%) |
Sep 06, 2018 | 15.36 | 15.44 | 15.16 | 15.24 | 17,877 | -0.16(-1.06%) |
Sep 05, 2018 | 15.41 | 15.62 | 15.24 | 15.41 | 73,556 | +0.09(+0.61%) |
Sep 04, 2018 | 15.12 | 15.41 | 15.08 | 15.31 | 32,909 | +0.31(+2.09%) |
Aug 31, 2018 | 15.00 | 15.00 | 15.00 | 0 | -0.33(-2.13%) | |
Aug 30, 2018 | 15.24 | 15.32 | 15.12 | 15.32 | 38,945 | +0.08(+0.53%) |
Aug 29, 2018 | 15.16 | 15.36 | 15.00 | 15.24 | 50,482 | +0.08(+0.54%) |
Aug 28, 2018 | 14.84 | 15.49 | 14.80 | 15.16 | 82,484 | +0.33(+2.20%) |
Aug 27, 2018 | 14.67 | 14.99 | 14.67 | 14.84 | 68,472 | +0.16(+1.11%) |
Aug 24, 2018 | 14.84 | 14.84 | 14.50 | 14.67 | 28,462 | +0.00(+0.00%) |
Aug 23, 2018 | 14.71 | 14.71 | 14.47 | 14.67 | 24,326 | +0.00(+0.00%) |
Aug 22, 2018 | 14.43 | 14.77 | 14.06 | 14.67 | 66,410 | +0.41(+2.86%) |
Aug 21, 2018 | 14.02 | 14.42 | 13.94 | 14.26 | 31,406 | +0.33(+2.34%) |
Aug 20, 2018 | 13.94 | 14.01 | 13.82 | 13.94 | 23,859 | +0.08(+0.59%) |
Aug 17, 2018 | 13.73 | 13.86 | 13.69 | 13.86 | 23,309 | +0.16(+1.19%) |
Aug 16, 2018 | 13.45 | 13.73 | 13.41 | 13.69 | 19,900 | +0.16(+1.20%) |
Aug 15, 2018 | 13.86 | 13.86 | 13.41 | 13.53 | 36,891 | -0.24(-1.77%) |
Aug 14, 2018 | 14.02 | 14.02 | 13.53 | 13.78 | 40,281 | -0.08(-0.59%) |
Aug 13, 2018 | 14.18 | 14.31 | 13.86 | 13.86 | 36,991 | -0.33(-2.30%) |
Aug 10, 2018 | 14.10 | 14.31 | 14.06 | 14.18 | 27,480 | +0.08(+0.58%) |
Aug 09, 2018 | 14.31 | 14.35 | 13.94 | 14.10 | 65,413 | -0.24(-1.71%) |
Aug 08, 2018 | 14.51 | 14.54 | 13.98 | 14.35 | 50,342 | -0.08(-0.56%) |
Aug 07, 2018 | 14.43 | 14.51 | 14.31 | 14.43 | 70,206 | -0.03(-0.21%) |
Aug 06, 2018 | 13.98 | 14.58 | 13.90 | 14.46 | 180,532 | +0.48(+3.40%) |
Aug 03, 2018 | 13.43 | 14.06 | 13.43 | 13.98 | 148,569 | +0.55(+4.13%) |
Aug 02, 2018 | 12.95 | 13.43 | 12.89 | 13.43 | 117,687 | +0.52(+3.99%) |
Aug 01, 2018 | 13.07 | 13.07 | 12.91 | 12.91 | 49,626 | -0.16(-1.21%) |
Jul 31, 2018 | 12.83 | 13.07 | 12.80 | 13.07 | 59,878 | +0.24(+1.85%) |
Jul 30, 2018 | 12.64 | 12.83 | 12.60 | 12.83 | 52,511 | +0.24(+1.89%) |
Jul 27, 2018 | 12.64 | 12.64 | 12.52 | 12.60 | 21,206 | -0.04(-0.31%) |
Jul 26, 2018 | 12.40 | 12.68 | 12.39 | 12.64 | 62,069 | +0.36(+2.90%) |
Jul 25, 2018 | 12.16 | 12.32 | 12.16 | 12.28 | 55,572 | +0.24(+1.97%) |
Jul 24, 2018 | 11.92 | 12.20 | 11.92 | 12.04 | 38,684 | +0.08(+0.66%) |
Jul 23, 2018 | 11.92 | 12.20 | 11.92 | 11.96 | 31,061 | +0.00(+0.00%) |
Jul 20, 2018 | 12.04 | 12.17 | 11.76 | 11.96 | 49,608 | -0.12(-0.98%) |
Jul 19, 2018 | 12.08 | 12.24 | 12.08 | 12.08 | 8,464 | -0.04(-0.33%) |
Jul 18, 2018 | 12.00 | 12.20 | 12.00 | 12.12 | 20,640 | -0.01(-0.07%) |
Jul 17, 2018 | 11.88 | 12.28 | 11.88 | 12.13 | 27,323 | +0.21(+1.73%) |
Jul 16, 2018 | 11.88 | 11.96 | 11.69 | 11.92 | 31,287 | -0.08(-0.66%) |
Jul 13, 2018 | 11.84 | 12.28 | 11.84 | 12.00 | 33,282 | +0.12(+1.00%) |
Jul 12, 2018 | 11.84 | 11.96 | 11.76 | 11.88 | 5,204 | +0.04(+0.33%) |
Jul 11, 2018 | 11.84 | 11.96 | 11.78 | 11.84 | 28,869 | -0.04(-0.33%) |
Jul 10, 2018 | 11.84 | 12.16 | 11.84 | 11.88 | 22,415 | -0.04(-0.33%) |
Jul 09, 2018 | 11.88 | 12.00 | 11.82 | 11.92 | 14,595 | -0.04(-0.33%) |
Jul 06, 2018 | 11.88 | 12.00 | 11.88 | 11.96 | 17,267 | +0.16(+1.34%) |
Jul 05, 2018 | 12.14 | 12.20 | 11.77 | 11.80 | 20,243 | -0.08(-0.67%) |
Jul 03, 2018 | 11.88 | 11.88 | 11.88 | 0 | +0.16(+1.35%) | |
Jul 02, 2018 | 11.72 | 11.80 | 11.69 | 11.72 | 23,624 | -0.20(-1.66%) |
Jun 29, 2018 | 11.93 | 11.80 | 11.92 | 18,331 | +0.04(+0.33%) | |
Jun 28, 2018 | 11.92 | 12.04 | 11.69 | 11.88 | 33,297 | -0.08(-0.66%) |
Jun 27, 2018 | 12.28 | 12.28 | 11.88 | 11.96 | 29,442 | -0.20(-1.63%) |
Jun 26, 2018 | 12.00 | 12.28 | 11.92 | 12.16 | 24,053 | +0.14(+1.17%) |
Jun 25, 2018 | 12.12 | 12.16 | 11.92 | 12.02 | 26,568 | -0.18(-1.48%) |
Jun 22, 2018 | 12.24 | 12.24 | 12.18 | 12.20 | 9,260 | +0.00(+0.00%) |
Jun 21, 2018 | 12.28 | 12.28 | 12.20 | 12.20 | 6,849 | +0.04(+0.33%) |
Jun 20, 2018 | 12.56 | 12.56 | 12.12 | 12.16 | 41,565 | -0.42(-3.31%) |
Jun 19, 2018 | 12.60 | 12.64 | 12.40 | 12.58 | 19,325 | -0.10(-0.78%) |
Jun 18, 2018 | 12.68 | 12.68 | 12.64 | 12.68 | 17,798 | +0.00(+0.00%) |
Jun 15, 2018 | 12.87 | 12.64 | 12.68 | 17,919 | -0.20(-1.54%) | |
Jun 14, 2018 | 12.68 | 12.87 | 12.68 | 12.87 | 6,621 | +0.20(+1.56%) |
Jun 13, 2018 | 12.72 | 12.75 | 12.64 | 12.68 | 11,554 | -0.08(-0.62%) |
Jun 12, 2018 | 12.79 | 12.79 | 12.68 | 12.75 | 7,699 | -0.12(-0.92%) |
Jun 11, 2018 | 12.64 | 12.95 | 12.64 | 12.87 | 38,980 | +0.20(+1.56%) |
Jun 08, 2018 | 12.83 | 12.87 | 12.68 | 12.68 | 17,606 | -0.08(-0.62%) |
Jun 07, 2018 | 12.68 | 12.91 | 12.68 | 12.75 | 12,018 | +0.00(+0.00%) |
Jun 06, 2018 | 12.75 | 31,146 | +0.08(+0.62%) | |||
Jun 05, 2018 | 12.87 | 12.87 | 12.60 | 12.68 | 11,475 | -0.28(-2.14%) |
Jun 04, 2018 | 12.95 | 13.00 | 12.64 | 12.95 | 18,730 | +0.04(+0.31%) |
Jun 01, 2018 | 12.68 | 12.95 | 12.61 | 12.91 | 29,354 | +0.24(+1.87%) |
May 31, 2018 | 12.48 | 12.68 | 12.48 | 12.68 | 27,364 | +0.28(+2.24%) |
May 30, 2018 | 12.52 | 12.68 | 12.40 | 12.40 | 61,170 | -0.16(-1.26%) |
May 29, 2018 | 12.36 | 12.68 | 12.36 | 12.56 | 41,269 | +0.16(+1.28%) |
May 25, 2018 | 12.40 | 12.40 | 12.40 | 0 | +0.16(+1.29%) | |
May 24, 2018 | 12.40 | 12.40 | 11.96 | 12.24 | 19,885 | -0.12(-0.96%) |
May 23, 2018 | 12.32 | 12.48 | 12.20 | 12.36 | 19,545 | +0.16(+1.30%) |
May 22, 2018 | 12.52 | 12.57 | 12.12 | 12.20 | 34,213 | -0.28(-2.22%) |
May 21, 2018 | 12.60 | 12.68 | 12.36 | 12.48 | 38,567 | -0.12(-0.94%) |
May 18, 2018 | 12.64 | 12.68 | 12.48 | 12.60 | 22,164 | +0.00(+0.00%) |
May 17, 2018 | 12.48 | 12.67 | 12.40 | 12.60 | 19,253 | +0.20(+1.60%) |
May 16, 2018 | 12.28 | 12.68 | 12.28 | 12.40 | 51,063 | +0.04(+0.32%) |
May 15, 2018 | 12.28 | 12.36 | 12.20 | 12.36 | 5,470 | +0.08(+0.65%) |
May 14, 2018 | 12.04 | 12.44 | 11.88 | 12.28 | 47,572 | +0.16(+1.31%) |
May 11, 2018 | 11.84 | 12.12 | 11.78 | 12.12 | 13,067 | +0.36(+3.03%) |
May 10, 2018 | 12.00 | 12.00 | 11.69 | 11.76 | 17,775 | -0.20(-1.64%) |
May 09, 2018 | 11.96 | 12.01 | 11.92 | 11.96 | 6,457 | +0.04(+0.32%) |
May 08, 2018 | 12.32 | 12.44 | 11.92 | 11.92 | 25,836 | -0.52(-4.14%) |
May 07, 2018 | 12.48 | 12.64 | 12.32 | 12.44 | 51,325 | +0.05(+0.40%) |
May 04, 2018 | 12.27 | 12.43 | 12.08 | 12.39 | 60,285 | +0.12(+0.94%) |
May 03, 2018 | 12.12 | 12.27 | 11.89 | 12.27 | 67,463 | +0.46(+3.90%) |
May 02, 2018 | 11.75 | 11.81 | 11.62 | 11.81 | 23,199 | +0.19(+1.65%) |