Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 13.60 | 13.61 | 13.52 | 13.53 | 236,854 | -0.06(-0.44%) |
Apr 29, 2019 | 13.61 | 13.62 | 13.58 | 13.59 | 168,691 | -0.01(-0.07%) |
Apr 26, 2019 | 13.60 | 13.60 | 13.59 | 13.60 | 81,738 | -0.02(-0.15%) |
Apr 25, 2019 | 13.63 | 13.64 | 13.62 | 13.62 | 111,667 | +0.00(+0.00%) |
Apr 24, 2019 | 13.58 | 13.65 | 13.58 | 13.62 | 219,100 | +0.05(+0.37%) |
Apr 23, 2019 | 13.54 | 13.58 | 13.53 | 13.57 | 256,364 | +0.09(+0.67%) |
Apr 22, 2019 | 13.51 | 13.51 | 13.47 | 13.48 | 340,457 | -0.04(-0.30%) |
Apr 18, 2019 | 13.52 | 13.52 | 13.52 | 0 | +0.04(+0.30%) | |
Apr 17, 2019 | 13.43 | 13.48 | 13.43 | 13.48 | 217,562 | -0.01(-0.07%) |
Apr 16, 2019 | 13.51 | 13.51 | 13.48 | 13.49 | 110,255 | -0.02(-0.15%) |
Apr 15, 2019 | 13.45 | 13.52 | 13.44 | 13.51 | 145,938 | +0.05(+0.37%) |
Apr 12, 2019 | 13.46 | 13.47 | 13.45 | 13.46 | 190,661 | -0.04(-0.30%) |
Apr 11, 2019 | 13.51 | 13.51 | 13.50 | 13.50 | 125,763 | +0.05(+0.37%) |
Apr 10, 2019 | 13.48 | 13.48 | 13.44 | 13.45 | 198,969 | +0.00(+0.00%) |
Apr 09, 2019 | 13.43 | 13.46 | 13.43 | 13.45 | 139,647 | +0.02(+0.15%) |
Apr 08, 2019 | 13.47 | 13.48 | 13.43 | 13.43 | 208,995 | -0.09(-0.67%) |
Apr 05, 2019 | 13.51 | 13.53 | 13.50 | 13.52 | 134,294 | +0.04(+0.30%) |
Apr 04, 2019 | 13.48 | 13.49 | 13.47 | 13.48 | 233,104 | +0.01(+0.07%) |
Apr 03, 2019 | 13.46 | 13.47 | 13.43 | 13.47 | 381,272 | +0.00(+0.00%) |
Apr 02, 2019 | 13.45 | 13.50 | 13.45 | 13.47 | 140,594 | +0.03(+0.22%) |
Apr 01, 2019 | 13.47 | 13.49 | 13.42 | 13.44 | 187,623 | -0.04(-0.30%) |
Mar 29, 2019 | 13.49 | 13.49 | 13.47 | 13.48 | 185,083 | -0.09(-0.66%) |
Mar 28, 2019 | 13.55 | 13.57 | 13.52 | 13.57 | 104,764 | +0.04(+0.30%) |
Mar 27, 2019 | 13.53 | 13.56 | 13.52 | 13.53 | 103,058 | +0.02(+0.15%) |
Mar 26, 2019 | 13.52 | 13.52 | 13.49 | 13.51 | 101,433 | -0.02(-0.15%) |
Mar 25, 2019 | 13.55 | 13.56 | 13.52 | 13.53 | 148,591 | -0.01(-0.07%) |
Mar 22, 2019 | 13.51 | 13.54 | 13.50 | 13.54 | 322,117 | +0.04(+0.30%) |
Mar 21, 2019 | 13.45 | 13.52 | 13.44 | 13.50 | 444,560 | +0.10(+0.75%) |
Mar 20, 2019 | 13.43 | 13.46 | 13.37 | 13.40 | 219,081 | -0.03(-0.22%) |
Mar 19, 2019 | 13.38 | 13.43 | 13.37 | 13.43 | 187,520 | -0.03(-0.22%) |
Mar 18, 2019 | 13.46 | 13.48 | 13.44 | 13.46 | 130,946 | +0.01(+0.07%) |
Mar 15, 2019 | 13.47 | 13.47 | 13.44 | 13.45 | 92,004 | +0.01(+0.07%) |
Mar 14, 2019 | 13.44 | 13.44 | 13.42 | 13.44 | 79,017 | +0.03(+0.22%) |
Mar 13, 2019 | 13.45 | 13.45 | 13.41 | 13.41 | 182,327 | -0.06(-0.45%) |
Mar 12, 2019 | 13.51 | 13.51 | 13.47 | 13.47 | 106,015 | -0.04(-0.30%) |
Mar 11, 2019 | 13.53 | 13.53 | 13.50 | 13.51 | 164,120 | +0.00(+0.00%) |
Mar 08, 2019 | 13.52 | 13.55 | 13.51 | 13.51 | 132,132 | -0.06(-0.44%) |
Mar 07, 2019 | 13.52 | 13.57 | 13.51 | 13.57 | 279,705 | +0.05(+0.37%) |
Mar 06, 2019 | 13.47 | 13.56 | 13.47 | 13.52 | 342,985 | +0.07(+0.52%) |
Mar 05, 2019 | 13.43 | 13.46 | 13.42 | 13.45 | 385,815 | +0.06(+0.45%) |
Mar 04, 2019 | 13.39 | 13.43 | 13.39 | 13.39 | 144,519 | +0.00(+0.00%) |
Mar 01, 2019 | 13.30 | 13.39 | 13.30 | 13.39 | 312,430 | +0.15(+1.13%) |
Feb 28, 2019 | 13.28 | 13.28 | 13.23 | 13.24 | 207,645 | -0.01(-0.08%) |
Feb 27, 2019 | 13.23 | 13.25 | 13.23 | 13.25 | 102,373 | -0.01(-0.08%) |
Feb 26, 2019 | 13.30 | 13.31 | 13.25 | 13.26 | 570,932 | -0.01(-0.08%) |
Feb 25, 2019 | 13.24 | 13.29 | 13.24 | 13.27 | 243,842 | +0.03(+0.23%) |
Feb 22, 2019 | 13.28 | 13.29 | 13.22 | 13.24 | 109,855 | -0.07(-0.53%) |
Feb 21, 2019 | 13.26 | 13.32 | 13.26 | 13.31 | 150,951 | +0.06(+0.45%) |
Feb 20, 2019 | 13.28 | 13.28 | 13.24 | 13.25 | 123,979 | -0.04(-0.30%) |
Feb 19, 2019 | 13.36 | 13.37 | 13.29 | 13.29 | 131,678 | -0.05(-0.37%) |
Feb 15, 2019 | 13.34 | 13.34 | 13.34 | 0 | -0.04(-0.30%) | |
Feb 14, 2019 | 13.40 | 13.43 | 13.36 | 13.38 | 467,805 | +0.04(+0.30%) |
Feb 13, 2019 | 13.34 | 13.35 | 13.31 | 13.34 | 145,110 | +0.01(+0.08%) |
Feb 12, 2019 | 13.35 | 13.36 | 13.32 | 13.33 | 184,541 | -0.07(-0.52%) |
Feb 11, 2019 | 13.37 | 13.40 | 13.36 | 13.40 | 246,023 | +0.04(+0.30%) |
Feb 08, 2019 | 13.36 | 13.38 | 13.34 | 13.36 | 97,285 | -0.03(-0.22%) |
Feb 07, 2019 | 13.35 | 13.41 | 13.34 | 13.39 | 417,521 | +0.10(+0.75%) |
Feb 06, 2019 | 13.27 | 13.30 | 13.26 | 13.29 | 266,244 | +0.07(+0.53%) |
Feb 05, 2019 | 13.21 | 13.24 | 13.21 | 13.22 | 97,276 | +0.02(+0.15%) |
Feb 04, 2019 | 13.21 | 13.24 | 13.20 | 13.20 | 188,296 | +0.02(+0.15%) |
Feb 01, 2019 | 13.20 | 13.21 | 13.16 | 13.18 | 175,401 | -0.04(-0.30%) |
Jan 31, 2019 | 13.24 | 13.24 | 13.21 | 13.22 | 203,727 | -0.01(-0.08%) |
Jan 30, 2019 | 13.31 | 13.31 | 13.20 | 13.23 | 195,324 | -0.14(-1.05%) |
Jan 29, 2019 | 13.34 | 13.37 | 13.32 | 13.37 | 106,386 | +0.03(+0.22%) |
Jan 28, 2019 | 13.35 | 13.36 | 13.33 | 13.34 | 146,856 | +0.03(+0.23%) |
Jan 25, 2019 | 13.35 | 13.35 | 13.30 | 13.31 | 294,985 | -0.13(-0.97%) |
Jan 24, 2019 | 13.44 | 13.45 | 13.42 | 13.44 | 41,750 | +0.01(+0.07%) |
Jan 23, 2019 | 13.44 | 13.45 | 13.42 | 13.43 | 165,606 | +0.00(+0.00%) |
Jan 22, 2019 | 13.44 | 13.44 | 13.41 | 13.43 | 98,673 | +0.06(+0.45%) |
Jan 21, 2019 | 13.46 | 13.46 | 13.37 | 13.37 | 227,466 | +0.01(+0.07%) |
Jan 18, 2019 | 13.35 | 13.36 | 13.32 | 13.36 | 109,084 | +0.00(+0.00%) |
Jan 17, 2019 | 13.39 | 13.39 | 13.33 | 13.36 | 118,764 | +0.02(+0.15%) |
Jan 16, 2019 | 13.34 | 13.34 | 13.32 | 13.34 | 53,954 | -0.01(-0.07%) |
Jan 15, 2019 | 13.34 | 13.37 | 13.31 | 13.35 | 236,863 | -0.01(-0.07%) |
Jan 14, 2019 | 13.36 | 13.36 | 13.33 | 13.36 | 683,825 | +0.01(+0.07%) |
Jan 11, 2019 | 13.31 | 13.36 | 13.31 | 13.35 | 131,134 | +0.04(+0.30%) |
Jan 10, 2019 | 13.32 | 13.33 | 13.30 | 13.31 | 114,929 | +0.01(+0.08%) |
Jan 09, 2019 | 13.32 | 13.32 | 13.26 | 13.30 | 268,202 | -0.05(-0.37%) |
Jan 08, 2019 | 13.38 | 13.40 | 13.35 | 13.35 | 218,005 | -0.02(-0.15%) |
Jan 07, 2019 | 13.44 | 13.44 | 13.35 | 13.37 | 136,951 | -0.10(-0.74%) |
Jan 04, 2019 | 13.51 | 13.52 | 13.46 | 13.47 | 171,518 | -0.08(-0.59%) |
Jan 03, 2019 | 13.60 | 13.61 | 13.54 | 13.55 | 194,736 | -0.11(-0.81%) |
Jan 02, 2019 | 13.73 | 13.73 | 13.64 | 13.66 | 163,758 | -0.05(-0.36%) |
Dec 31, 2018 | 13.71 | 13.71 | 13.71 | 0 | -0.01(-0.07%) | |
Dec 28, 2018 | 13.70 | 13.73 | 13.69 | 13.72 | 80,902 | +0.03(+0.22%) |
Dec 27, 2018 | 13.65 | 13.73 | 13.65 | 13.69 | 219,824 | +0.06(+0.44%) |
Dec 24, 2018 | 13.63 | 13.63 | 13.63 | 0 | -0.04(-0.29%) | |
Dec 21, 2018 | 13.60 | 13.67 | 13.58 | 13.67 | 274,192 | +0.11(+0.81%) |
Dec 20, 2018 | 13.55 | 13.59 | 13.53 | 13.56 | 160,317 | +0.01(+0.07%) |
Dec 19, 2018 | 13.52 | 13.57 | 13.48 | 13.55 | 254,128 | +0.01(+0.07%) |
Dec 18, 2018 | 13.49 | 13.56 | 13.47 | 13.54 | 208,173 | +0.07(+0.52%) |
Dec 17, 2018 | 13.46 | 13.49 | 13.44 | 13.47 | 372,720 | +0.03(+0.22%) |
Dec 14, 2018 | 13.45 | 13.46 | 13.43 | 13.44 | 92,904 | +0.03(+0.22%) |
Dec 13, 2018 | 13.43 | 13.44 | 13.41 | 13.41 | 74,734 | -0.01(-0.07%) |
Dec 12, 2018 | 13.42 | 13.42 | 13.38 | 13.42 | 139,012 | -0.04(-0.30%) |
Dec 11, 2018 | 13.46 | 13.48 | 13.45 | 13.46 | 155,606 | +0.00(+0.00%) |
Dec 10, 2018 | 13.41 | 13.47 | 13.41 | 13.46 | 226,635 | +0.11(+0.82%) |
Dec 07, 2018 | 13.35 | 13.37 | 13.32 | 13.35 | 233,588 | -0.09(-0.67%) |
Dec 06, 2018 | 13.47 | 13.49 | 13.44 | 13.44 | 200,815 | +0.00(+0.00%) |
Dec 05, 2018 | 13.34 | 13.45 | 13.34 | 13.44 | 288,197 | +0.13(+0.98%) |
Dec 04, 2018 | 13.25 | 13.31 | 13.25 | 13.31 | 160,163 | +0.04(+0.30%) |
Dec 03, 2018 | 13.23 | 13.28 | 13.23 | 13.27 | 113,935 | -0.08(-0.60%) |
Nov 30, 2018 | 13.37 | 13.38 | 13.33 | 13.35 | 132,533 | +0.02(+0.15%) |
Nov 29, 2018 | 13.33 | 13.34 | 13.32 | 13.33 | 48,803 | +0.01(+0.08%) |
Nov 28, 2018 | 13.38 | 13.41 | 13.30 | 13.32 | 208,459 | -0.03(-0.22%) |
Nov 27, 2018 | 13.32 | 13.38 | 13.32 | 13.35 | 144,888 | +0.05(+0.38%) |
Nov 26, 2018 | 13.27 | 13.30 | 13.25 | 13.30 | 141,958 | +0.01(+0.08%) |
Nov 23, 2018 | 13.29 | 13.30 | 13.25 | 13.29 | 111,759 | +0.05(+0.38%) |
Nov 22, 2018 | 13.28 | 13.28 | 13.24 | 13.24 | 46,866 | -0.05(-0.38%) |
Nov 21, 2018 | 13.33 | 13.35 | 13.29 | 13.29 | 72,481 | -0.07(-0.52%) |
Nov 20, 2018 | 13.27 | 13.37 | 13.27 | 13.36 | 194,572 | +0.13(+0.98%) |
Nov 19, 2018 | 13.23 | 13.24 | 13.22 | 13.23 | 66,442 | +0.03(+0.23%) |
Nov 16, 2018 | 13.18 | 13.22 | 13.18 | 13.20 | 128,190 | -0.03(-0.23%) |
Nov 15, 2018 | 13.27 | 13.28 | 13.21 | 13.23 | 187,119 | -0.05(-0.38%) |
Nov 14, 2018 | 13.28 | 13.30 | 13.26 | 13.28 | 146,618 | -0.01(-0.08%) |
Nov 13, 2018 | 13.28 | 13.31 | 13.26 | 13.29 | 160,855 | +0.00(+0.00%) |
Nov 12, 2018 | 13.24 | 13.29 | 13.24 | 13.29 | 197,443 | +0.04(+0.30%) |
Nov 09, 2018 | 13.23 | 13.27 | 13.23 | 13.25 | 194,204 | +0.04(+0.30%) |
Nov 08, 2018 | 13.15 | 13.23 | 13.14 | 13.21 | 132,920 | +0.06(+0.46%) |
Nov 07, 2018 | 13.11 | 13.16 | 13.11 | 13.15 | 95,493 | -0.02(-0.15%) |
Nov 06, 2018 | 13.17 | 13.19 | 13.16 | 13.17 | 71,295 | +0.03(+0.23%) |
Nov 05, 2018 | 13.15 | 13.15 | 13.12 | 13.14 | 59,275 | +0.00(+0.00%) |
Nov 02, 2018 | 13.14 | 13.15 | 13.13 | 13.14 | 95,389 | +0.02(+0.15%) |
Nov 01, 2018 | 13.11 | 13.14 | 13.10 | 13.12 | 184,358 | -0.08(-0.61%) |
Oct 31, 2018 | 13.17 | 13.20 | 13.15 | 13.20 | 175,767 | +0.04(+0.30%) |
Oct 30, 2018 | 13.17 | 13.18 | 13.15 | 13.16 | 100,621 | -0.01(-0.08%) |
Oct 29, 2018 | 13.13 | 13.18 | 13.13 | 13.17 | 246,636 | +0.05(+0.38%) |
Oct 26, 2018 | 13.17 | 13.18 | 13.10 | 13.12 | 389,522 | +0.02(+0.15%) |
Oct 25, 2018 | 13.11 | 13.13 | 13.10 | 13.10 | 222,861 | +0.03(+0.23%) |
Oct 24, 2018 | 13.12 | 13.12 | 13.00 | 13.07 | 447,532 | -0.05(-0.38%) |
Oct 23, 2018 | 13.15 | 13.15 | 13.11 | 13.12 | 171,718 | -0.01(-0.08%) |
Oct 22, 2018 | 13.14 | 13.15 | 13.12 | 13.13 | 160,366 | -0.01(-0.08%) |
Oct 19, 2018 | 13.12 | 13.15 | 13.12 | 13.14 | 149,455 | +0.03(+0.23%) |
Oct 18, 2018 | 13.07 | 13.12 | 13.05 | 13.11 | 225,866 | +0.06(+0.46%) |
Oct 17, 2018 | 13.01 | 13.05 | 13.01 | 13.05 | 144,416 | +0.08(+0.62%) |
Oct 16, 2018 | 12.98 | 12.98 | 12.95 | 12.97 | 260,632 | -0.05(-0.38%) |
Oct 15, 2018 | 13.05 | 13.07 | 12.99 | 13.02 | 559,322 | -0.04(-0.31%) |
Oct 12, 2018 | 13.04 | 13.08 | 13.04 | 13.06 | 243,872 | +0.00(+0.00%) |
Oct 11, 2018 | 13.07 | 13.10 | 13.04 | 13.06 | 419,050 | -0.01(-0.08%) |
Oct 10, 2018 | 13.00 | 13.08 | 12.99 | 13.07 | 142,327 | +0.10(+0.77%) |
Oct 09, 2018 | 13.01 | 13.03 | 12.96 | 12.97 | 196,508 | -0.01(-0.08%) |
Oct 05, 2018 | 12.98 | 12.98 | 12.98 | 0 | +0.03(+0.23%) | |
Oct 04, 2018 | 12.91 | 12.96 | 12.88 | 12.95 | 106,077 | +0.08(+0.62%) |
Oct 03, 2018 | 12.86 | 12.88 | 12.84 | 12.87 | 171,852 | +0.03(+0.23%) |
Oct 02, 2018 | 12.84 | 12.86 | 12.83 | 12.84 | 112,013 | +0.01(+0.08%) |
Oct 01, 2018 | 12.84 | 12.85 | 12.81 | 12.83 | 400,573 | -0.11(-0.85%) |
Sep 28, 2018 | 13.00 | 13.00 | 12.94 | 12.94 | 204,605 | -0.12(-0.92%) |
Sep 27, 2018 | 13.09 | 13.09 | 13.04 | 13.06 | 106,554 | +0.03(+0.23%) |
Sep 26, 2018 | 12.99 | 13.04 | 12.98 | 13.03 | 263,303 | +0.06(+0.46%) |
Sep 25, 2018 | 12.96 | 12.98 | 12.96 | 12.97 | 83,395 | +0.00(+0.00%) |
Sep 24, 2018 | 12.94 | 12.98 | 12.93 | 12.97 | 273,209 | +0.03(+0.23%) |
Sep 21, 2018 | 12.94 | 12.95 | 12.92 | 12.94 | 97,994 | +0.02(+0.15%) |
Sep 20, 2018 | 12.91 | 12.94 | 12.91 | 12.92 | 134,735 | -0.02(-0.15%) |
Sep 19, 2018 | 12.98 | 13.02 | 12.93 | 12.94 | 177,400 | -0.06(-0.46%) |
Sep 18, 2018 | 13.02 | 13.02 | 12.99 | 13.00 | 261,332 | -0.05(-0.38%) |
Sep 17, 2018 | 13.04 | 13.05 | 13.03 | 13.05 | 153,844 | +0.01(+0.08%) |
Sep 14, 2018 | 13.03 | 13.07 | 13.03 | 13.04 | 65,691 | +0.02(+0.15%) |
Sep 13, 2018 | 13.01 | 13.04 | 13.00 | 13.02 | 93,837 | +0.00(+0.00%) |
Sep 12, 2018 | 13.08 | 13.08 | 12.99 | 13.02 | 272,953 | -0.11(-0.84%) |
Sep 11, 2018 | 13.18 | 13.18 | 13.13 | 13.13 | 197,665 | -0.05(-0.38%) |
Sep 10, 2018 | 13.17 | 13.19 | 13.17 | 13.18 | 111,792 | -0.01(-0.08%) |
Sep 07, 2018 | 13.17 | 13.19 | 13.15 | 13.19 | 113,816 | +0.03(+0.23%) |
Sep 06, 2018 | 13.20 | 13.24 | 13.15 | 13.16 | 199,300 | -0.03(-0.23%) |
Sep 05, 2018 | 13.18 | 13.21 | 13.18 | 13.19 | 236,368 | +0.00(+0.00%) |
Sep 04, 2018 | 13.19 | 13.21 | 13.18 | 13.19 | 161,730 | +0.13(+1.00%) |
Aug 31, 2018 | 13.06 | 13.06 | 13.06 | 0 | +0.08(+0.62%) | |
Aug 30, 2018 | 12.98 | 13.01 | 12.97 | 12.98 | 122,931 | +0.07(+0.54%) |
Aug 29, 2018 | 12.93 | 12.96 | 12.91 | 12.91 | 137,066 | -0.03(-0.23%) |
Aug 28, 2018 | 12.90 | 12.94 | 12.90 | 12.94 | 277,739 | -0.03(-0.23%) |
Aug 27, 2018 | 13.00 | 13.04 | 12.96 | 12.97 | 234,533 | -0.06(-0.46%) |
Aug 24, 2018 | 13.06 | 13.06 | 13.01 | 13.03 | 125,147 | -0.06(-0.46%) |
Aug 23, 2018 | 13.06 | 13.10 | 13.04 | 13.09 | 96,063 | +0.10(+0.77%) |
Aug 22, 2018 | 13.03 | 13.04 | 12.99 | 12.99 | 185,018 | -0.06(-0.46%) |
Aug 21, 2018 | 13.04 | 13.06 | 13.02 | 13.05 | 306,229 | +0.00(+0.00%) |
Aug 20, 2018 | 13.08 | 13.09 | 13.05 | 13.05 | 101,419 | -0.01(-0.08%) |
Aug 17, 2018 | 13.08 | 13.09 | 13.05 | 13.06 | 123,165 | -0.10(-0.76%) |
Aug 16, 2018 | 13.15 | 13.17 | 13.13 | 13.16 | 124,180 | +0.02(+0.15%) |
Aug 15, 2018 | 13.11 | 13.17 | 13.11 | 13.14 | 80,888 | +0.06(+0.46%) |
Aug 14, 2018 | 13.08 | 13.12 | 13.08 | 13.08 | 84,875 | -0.05(-0.38%) |
Aug 13, 2018 | 13.13 | 13.15 | 13.11 | 13.13 | 263,798 | +0.00(+0.00%) |
Aug 10, 2018 | 13.09 | 13.15 | 13.08 | 13.13 | 209,466 | +0.09(+0.69%) |
Aug 09, 2018 | 13.02 | 13.06 | 13.01 | 13.04 | 260,476 | +0.02(+0.15%) |
Aug 08, 2018 | 13.05 | 13.08 | 13.01 | 13.02 | 83,971 | -0.03(-0.23%) |
Aug 07, 2018 | 12.99 | 13.07 | 12.99 | 13.05 | 217,798 | +0.07(+0.54%) |
Aug 03, 2018 | 12.98 | 12.98 | 12.98 | 0 | -0.03(-0.23%) | |
Aug 02, 2018 | 13.01 | 13.02 | 12.99 | 13.01 | 93,459 | +0.02(+0.15%) |
Aug 01, 2018 | 13.00 | 13.01 | 12.98 | 12.99 | 115,195 | -0.01(-0.08%) |
Jul 31, 2018 | 13.03 | 13.04 | 12.98 | 13.00 | 270,060 | -0.02(-0.15%) |
Jul 30, 2018 | 13.03 | 13.03 | 12.99 | 13.02 | 134,873 | -0.04(-0.31%) |
Jul 27, 2018 | 13.07 | 13.07 | 13.05 | 13.06 | 77,989 | -0.00(-0.04%) |
Jul 26, 2018 | 13.07 | 13.03 | 13.06 | 127,729 | +0.04(+0.35%) | |
Jul 25, 2018 | 13.09 | 13.10 | 13.02 | 13.02 | 337,046 | -0.12(-0.95%) |
Jul 24, 2018 | 13.15 | 13.16 | 13.13 | 13.14 | 163,642 | -0.02(-0.11%) |
Jul 23, 2018 | 13.14 | 13.17 | 13.13 | 13.16 | 236,437 | +0.05(+0.38%) |
Jul 20, 2018 | 13.15 | 13.11 | 13.11 | 178,465 | -0.14(-1.06%) | |
Jul 19, 2018 | 13.23 | 13.28 | 13.21 | 13.25 | 182,108 | +0.10(+0.76%) |
Jul 18, 2018 | 13.23 | 13.23 | 13.15 | 13.15 | 144,776 | -0.03(-0.23%) |
Jul 17, 2018 | 13.16 | 13.20 | 13.15 | 13.18 | 276,391 | +0.05(+0.38%) |
Jul 16, 2018 | 13.15 | 13.15 | 13.10 | 13.13 | 128,473 | -0.01(-0.08%) |
Jul 13, 2018 | 13.17 | 13.18 | 13.14 | 13.14 | 212,710 | -0.01(-0.08%) |
Jul 12, 2018 | 13.16 | 13.17 | 13.14 | 13.15 | 124,050 | -0.04(-0.34%) |
Jul 11, 2018 | 13.20 | 13.20 | 133,602 | +0.09(+0.69%) | ||
Jul 10, 2018 | 13.13 | 13.13 | 13.10 | 13.11 | 107,315 | +0.01(+0.04%) |
Jul 09, 2018 | 13.06 | 13.11 | 13.05 | 13.10 | 440,845 | +0.01(+0.08%) |
Jul 06, 2018 | 13.11 | 13.11 | 13.07 | 13.09 | 133,249 | -0.03(-0.23%) |
Jul 05, 2018 | 13.12 | 13.13 | 13.10 | 13.12 | 145,551 | -0.01(-0.08%) |
Jul 04, 2018 | 13.12 | 13.13 | 13.11 | 13.13 | 44,311 | +0.01(+0.08%) |
Jul 03, 2018 | 13.13 | 13.16 | 13.12 | 13.12 | 187,317 | -0.01(-0.08%) |
Jun 29, 2018 | 13.13 | 13.13 | 13.13 | 0 | -0.11(-0.83%) | |
Jun 28, 2018 | 13.28 | 13.28 | 13.22 | 13.24 | 339,715 | -0.10(-0.75%) |
Jun 27, 2018 | 13.28 | 13.36 | 13.25 | 13.34 | 218,222 | +0.06(+0.45%) |
Jun 26, 2018 | 13.27 | 13.29 | 13.27 | 13.28 | 89,710 | +0.01(+0.08%) |
Jun 25, 2018 | 13.26 | 13.30 | 13.26 | 13.27 | 178,725 | +0.02(+0.15%) |
Jun 22, 2018 | 13.29 | 13.32 | 13.25 | 13.25 | 142,154 | -0.03(-0.19%) |
Jun 21, 2018 | 13.28 | 13.30 | 13.26 | 13.28 | 284,487 | -0.01(-0.11%) |
Jun 20, 2018 | 13.26 | 13.30 | 13.26 | 13.29 | 141,655 | +0.03(+0.26%) |
Jun 19, 2018 | 13.26 | 13.17 | 13.26 | 291,208 | +0.09(+0.65%) | |
Jun 18, 2018 | 13.16 | 13.21 | 13.16 | 13.17 | 234,814 | +0.01(+0.08%) |
Jun 15, 2018 | 13.17 | 13.07 | 13.16 | 395,129 | +0.09(+0.69%) | |
Jun 14, 2018 | 12.97 | 13.08 | 12.97 | 13.07 | 356,628 | +0.10(+0.77%) |
Jun 13, 2018 | 12.98 | 13.02 | 12.94 | 12.97 | 188,502 | -0.02(-0.15%) |
Jun 12, 2018 | 12.96 | 13.00 | 12.95 | 12.99 | 253,746 | +0.03(+0.23%) |
Jun 11, 2018 | 12.98 | 12.98 | 12.95 | 12.96 | 142,562 | +0.06(+0.47%) |
Jun 08, 2018 | 12.96 | 12.96 | 12.90 | 12.90 | 152,113 | -0.05(-0.39%) |
Jun 07, 2018 | 12.93 | 12.97 | 12.93 | 12.95 | 89,113 | +0.02(+0.15%) |
Jun 06, 2018 | 12.93 | 12.93 | 143,661 | -0.02(-0.15%) | ||
Jun 05, 2018 | 12.96 | 13.04 | 12.94 | 12.95 | 216,068 | +0.04(+0.35%) |
Jun 04, 2018 | 12.91 | 12.91 | 12.87 | 12.90 | 99,494 | -0.03(-0.19%) |
Jun 01, 2018 | 12.92 | 12.95 | 12.91 | 12.93 | 258,630 | +0.00(+0.00%) |
May 31, 2018 | 12.89 | 12.95 | 12.87 | 12.93 | 214,528 | +0.08(+0.62%) |
May 30, 2018 | 12.97 | 12.97 | 12.80 | 12.85 | 232,558 | -0.14(-1.08%) |
May 29, 2018 | 12.98 | 13.00 | 12.98 | 12.99 | 238,773 | +0.03(+0.23%) |
May 28, 2018 | 12.94 | 12.99 | 12.94 | 12.96 | 104,920 | +0.03(+0.19%) |
May 25, 2018 | 12.94 | 12.95 | 12.93 | 12.94 | 349,099 | +0.08(+0.58%) |
May 24, 2018 | 12.86 | 12.88 | 12.84 | 12.86 | 162,106 | +0.06(+0.47%) |
May 23, 2018 | 12.84 | 12.86 | 12.80 | 12.80 | 175,798 | +0.02(+0.16%) |
May 22, 2018 | 12.73 | 12.78 | 12.71 | 12.78 | 106,797 | -0.06(-0.47%) |
May 18, 2018 | 12.84 | 12.84 | 12.84 | 0 | +0.07(+0.59%) | |
May 17, 2018 | 12.77 | 12.79 | 12.76 | 12.77 | 79,101 | +0.01(+0.08%) |
May 16, 2018 | 12.79 | 12.80 | 12.74 | 12.76 | 113,365 | -0.07(-0.58%) |
May 15, 2018 | 12.86 | 12.89 | 12.82 | 12.83 | 137,689 | +0.07(+0.55%) |
May 14, 2018 | 12.73 | 12.77 | 12.72 | 12.76 | 59,810 | +0.01(+0.08%) |
May 11, 2018 | 12.74 | 12.76 | 12.72 | 12.75 | 131,846 | +0.03(+0.20%) |
May 10, 2018 | 12.74 | 12.77 | 12.72 | 12.72 | 164,744 | -0.10(-0.74%) |
May 09, 2018 | 12.86 | 12.86 | 12.79 | 12.82 | 156,915 | -0.10(-0.77%) |
May 08, 2018 | 12.91 | 12.95 | 12.91 | 12.92 | 203,225 | +0.07(+0.54%) |
May 07, 2018 | 12.83 | 12.86 | 12.80 | 12.85 | 270,579 | +0.03(+0.23%) |
May 04, 2018 | 12.86 | 12.87 | 12.80 | 12.82 | 117,012 | +0.00(+0.00%) |
May 03, 2018 | 12.81 | 12.86 | 12.81 | 12.82 | 169,534 | -0.02(-0.12%) |
May 02, 2018 | 12.82 | 12.84 | 12.78 | 12.84 | 161,799 | +0.02(+0.12%) |