Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 12.28 | 12.28 | 12.19 | 12.22 | 503,951 | +0.01(+0.08%) |
Aug 29, 2019 | 12.27 | 12.27 | 12.18 | 12.21 | 114,314 | +0.04(+0.30%) |
Aug 28, 2019 | 12.11 | 12.22 | 12.09 | 12.18 | 75,087 | +0.00(+0.00%) |
Aug 27, 2019 | 12.39 | 12.41 | 12.15 | 12.18 | 111,894 | -0.18(-1.45%) |
Aug 26, 2019 | 12.37 | 12.40 | 12.32 | 12.35 | 71,469 | +0.04(+0.30%) |
Aug 23, 2019 | 12.48 | 12.55 | 12.30 | 12.32 | 96,646 | -0.23(-1.82%) |
Aug 22, 2019 | 12.55 | 12.57 | 12.50 | 12.55 | 50,566 | +0.05(+0.40%) |
Aug 21, 2019 | 12.60 | 12.60 | 12.50 | 12.50 | 94,986 | -0.04(-0.35%) |
Aug 20, 2019 | 12.58 | 12.61 | 12.53 | 12.54 | 72,966 | -0.08(-0.64%) |
Aug 19, 2019 | 12.60 | 12.63 | 12.55 | 12.62 | 88,894 | +0.12(+0.98%) |
Aug 16, 2019 | 12.36 | 12.51 | 12.36 | 12.50 | 70,968 | +0.21(+1.70%) |
Aug 15, 2019 | 12.33 | 12.39 | 12.26 | 12.29 | 492,090 | -0.04(-0.30%) |
Aug 14, 2019 | 12.60 | 12.60 | 12.30 | 12.33 | 220,835 | -0.35(-2.76%) |
Aug 13, 2019 | 12.64 | 12.77 | 12.64 | 12.68 | 94,214 | +0.02(+0.17%) |
Aug 12, 2019 | 12.80 | 12.80 | 12.63 | 12.65 | 103,877 | -0.18(-1.41%) |
Aug 09, 2019 | 12.94 | 12.94 | 12.77 | 12.84 | 115,018 | -0.12(-0.95%) |
Aug 08, 2019 | 12.78 | 12.96 | 12.76 | 12.96 | 94,589 | +0.24(+1.88%) |
Aug 07, 2019 | 12.64 | 12.75 | 12.56 | 12.72 | 178,027 | -0.07(-0.57%) |
Aug 06, 2019 | 12.72 | 12.79 | 12.66 | 12.79 | 91,163 | +0.15(+1.16%) |
Aug 05, 2019 | 12.87 | 12.87 | 12.55 | 12.64 | 178,747 | -0.31(-2.41%) |
Aug 02, 2019 | 12.95 | 13.02 | 12.88 | 12.96 | 105,229 | -0.06(-0.47%) |
Aug 01, 2019 | 13.25 | 13.25 | 13.00 | 13.02 | 145,998 | -0.26(-1.94%) |
Jul 31, 2019 | 13.34 | 13.37 | 13.20 | 13.28 | 180,900 | -0.17(-1.28%) |
Jul 30, 2019 | 13.30 | 13.45 | 13.28 | 13.45 | 64,593 | +0.10(+0.73%) |
Jul 29, 2019 | 13.41 | 13.41 | 13.35 | 13.35 | 56,902 | -0.06(-0.41%) |
Jul 26, 2019 | 13.32 | 13.40 | 13.32 | 13.40 | 66,890 | +0.12(+0.88%) |
Jul 25, 2019 | 13.44 | 13.46 | 13.27 | 13.29 | 138,740 | -0.17(-1.27%) |
Jul 24, 2019 | 13.31 | 13.48 | 13.31 | 13.46 | 67,125 | +0.13(+1.01%) |
Jul 23, 2019 | 13.24 | 13.33 | 13.24 | 13.33 | 54,249 | +0.09(+0.65%) |
Jul 22, 2019 | 13.28 | 13.28 | 13.20 | 13.24 | 65,097 | -0.01(-0.10%) |
Jul 19, 2019 | 13.24 | 13.31 | 13.24 | 13.25 | 58,342 | +0.02(+0.14%) |
Jul 18, 2019 | 13.23 | 13.25 | 13.18 | 13.23 | 74,479 | +0.00(+0.00%) |
Jul 17, 2019 | 13.26 | 13.26 | 13.18 | 13.23 | 102,371 | -0.04(-0.32%) |
Jul 16, 2019 | 13.25 | 13.32 | 13.25 | 13.28 | 50,162 | +0.02(+0.18%) |
Jul 15, 2019 | 13.25 | 13.28 | 13.23 | 13.25 | 63,615 | +0.01(+0.05%) |
Jul 12, 2019 | 13.22 | 13.26 | 13.20 | 13.25 | 83,486 | +0.07(+0.51%) |
Jul 11, 2019 | 13.17 | 13.19 | 13.10 | 13.18 | 29,560 | +0.04(+0.28%) |
Jul 10, 2019 | 13.17 | 13.19 | 13.13 | 13.14 | 73,800 | +0.02(+0.19%) |
Jul 09, 2019 | 13.06 | 13.12 | 13.05 | 13.12 | 55,405 | +0.01(+0.05%) |
Jul 08, 2019 | 13.17 | 13.18 | 13.08 | 13.11 | 44,724 | -0.06(-0.46%) |
Jul 05, 2019 | 13.12 | 13.17 | 13.09 | 13.17 | 60,971 | +0.05(+0.37%) |
Jul 03, 2019 | 13.06 | 13.13 | 13.04 | 13.12 | 31,389 | +0.10(+0.79%) |
Jul 02, 2019 | 13.08 | 13.09 | 12.99 | 13.02 | 55,494 | -0.05(-0.42%) |
Jul 01, 2019 | 13.17 | 13.18 | 13.03 | 13.08 | 156,077 | +0.02(+0.14%) |
Jun 28, 2019 | 12.99 | 13.11 | 12.99 | 13.06 | 99,099 | +0.12(+0.94%) |
Jun 27, 2019 | 12.84 | 12.94 | 12.84 | 12.94 | 82,086 | +0.13(+1.00%) |
Jun 26, 2019 | 12.80 | 12.85 | 12.80 | 12.81 | 48,788 | +0.03(+0.24%) |
Jun 25, 2019 | 12.85 | 12.86 | 12.76 | 12.78 | 66,912 | -0.07(-0.52%) |
Jun 24, 2019 | 12.91 | 12.97 | 12.85 | 12.85 | 54,231 | -0.06(-0.47%) |
Jun 21, 2019 | 12.86 | 12.94 | 12.86 | 12.91 | 67,391 | -0.01(-0.09%) |
Jun 20, 2019 | 12.95 | 12.97 | 12.86 | 12.92 | 131,486 | +0.01(+0.05%) |
Jun 19, 2019 | 12.92 | 12.92 | 12.86 | 12.91 | 73,140 | +0.04(+0.33%) |
Jun 18, 2019 | 12.81 | 12.94 | 12.81 | 12.87 | 60,504 | +0.09(+0.71%) |
Jun 17, 2019 | 12.85 | 12.85 | 12.77 | 12.78 | 106,486 | -0.05(-0.38%) |
Jun 14, 2019 | 12.81 | 12.86 | 12.77 | 12.83 | 79,147 | +0.01(+0.06%) |
Jun 13, 2019 | 12.74 | 12.83 | 12.74 | 12.82 | 51,634 | +0.06(+0.51%) |
Jun 12, 2019 | 12.76 | 12.77 | 12.71 | 12.76 | 77,672 | +0.02(+0.14%) |
Jun 11, 2019 | 12.74 | 12.79 | 12.70 | 12.74 | 79,637 | +0.05(+0.38%) |
Jun 10, 2019 | 12.69 | 12.72 | 12.68 | 12.69 | 73,271 | +0.04(+0.35%) |
Jun 07, 2019 | 12.69 | 12.69 | 12.59 | 12.64 | 70,868 | -0.03(-0.25%) |
Jun 06, 2019 | 12.65 | 12.69 | 12.56 | 12.68 | 75,564 | +0.05(+0.38%) |
Jun 05, 2019 | 12.70 | 12.70 | 12.57 | 12.63 | 83,007 | -0.06(-0.48%) |
Jun 04, 2019 | 12.54 | 12.69 | 12.54 | 12.69 | 110,710 | +0.21(+1.65%) |
Jun 03, 2019 | 12.34 | 12.51 | 12.34 | 12.48 | 52,921 | +0.18(+1.47%) |
May 31, 2019 | 12.45 | 12.45 | 12.27 | 12.30 | 93,387 | -0.21(-1.69%) |
May 30, 2019 | 12.65 | 12.68 | 12.47 | 12.51 | 76,827 | -0.14(-1.10%) |
May 29, 2019 | 12.64 | 12.66 | 12.57 | 12.65 | 56,663 | -0.02(-0.19%) |
May 28, 2019 | 12.82 | 12.82 | 12.68 | 12.68 | 95,651 | -0.12(-0.94%) |
May 24, 2019 | 12.77 | 12.80 | 12.76 | 12.80 | 23,512 | +0.08(+0.67%) |
May 23, 2019 | 12.71 | 12.78 | 12.67 | 12.71 | 97,038 | -0.08(-0.66%) |
May 22, 2019 | 12.84 | 12.84 | 12.77 | 12.80 | 49,197 | -0.07(-0.52%) |
May 21, 2019 | 12.80 | 12.86 | 12.80 | 12.86 | 93,308 | +0.09(+0.71%) |
May 20, 2019 | 12.83 | 12.84 | 12.75 | 12.77 | 109,266 | -0.05(-0.39%) |
May 17, 2019 | 12.95 | 12.95 | 12.81 | 12.82 | 99,922 | -0.13(-1.02%) |
May 16, 2019 | 12.91 | 12.98 | 12.91 | 12.95 | 71,648 | +0.05(+0.37%) |
May 15, 2019 | 12.90 | 12.93 | 12.84 | 12.91 | 66,520 | -0.04(-0.32%) |
May 14, 2019 | 12.88 | 12.97 | 12.88 | 12.95 | 69,430 | +0.10(+0.79%) |
May 13, 2019 | 13.04 | 13.04 | 12.83 | 12.85 | 132,968 | -0.25(-1.88%) |
May 10, 2019 | 13.06 | 13.12 | 12.99 | 13.09 | 45,707 | +0.02(+0.14%) |
May 09, 2019 | 13.09 | 13.11 | 12.95 | 13.07 | 84,902 | -0.07(-0.55%) |
May 08, 2019 | 13.24 | 13.25 | 13.14 | 13.15 | 90,108 | -0.06(-0.45%) |
May 07, 2019 | 13.23 | 13.29 | 13.16 | 13.21 | 134,642 | -0.09(-0.68%) |
May 06, 2019 | 13.21 | 13.32 | 13.21 | 13.30 | 72,906 | -0.03(-0.22%) |
May 03, 2019 | 13.28 | 13.33 | 13.24 | 13.33 | 84,908 | +0.09(+0.68%) |
May 02, 2019 | 13.36 | 13.36 | 13.20 | 13.24 | 119,382 | -0.09(-0.67%) |
May 01, 2019 | 13.39 | 13.41 | 13.32 | 13.33 | 82,086 | -0.03(-0.22%) |
Apr 30, 2019 | 13.38 | 13.40 | 13.28 | 13.36 | 89,002 | -0.02(-0.18%) |
Apr 29, 2019 | 13.42 | 13.43 | 13.38 | 13.38 | 44,896 | -0.02(-0.13%) |
Apr 26, 2019 | 13.32 | 13.40 | 13.31 | 13.40 | 81,739 | +0.10(+0.77%) |
Apr 25, 2019 | 13.39 | 13.40 | 13.24 | 13.30 | 80,137 | -0.10(-0.76%) |
Apr 24, 2019 | 13.37 | 13.42 | 13.33 | 13.40 | 69,318 | +0.08(+0.58%) |
Apr 23, 2019 | 13.22 | 13.35 | 13.22 | 13.32 | 111,719 | +0.10(+0.73%) |
Apr 22, 2019 | 13.24 | 13.27 | 13.19 | 13.22 | 91,606 | -0.03(-0.24%) |
Apr 18, 2019 | 13.31 | 13.31 | 13.24 | 13.26 | 58,129 | -0.03(-0.22%) |
Apr 17, 2019 | 13.29 | 13.30 | 13.25 | 13.29 | 67,271 | +0.00(+0.00%) |
Apr 16, 2019 | 13.20 | 13.29 | 13.20 | 13.29 | 111,824 | +0.10(+0.77%) |
Apr 15, 2019 | 13.25 | 13.26 | 13.15 | 13.18 | 79,423 | -0.03(-0.22%) |
Apr 12, 2019 | 13.21 | 13.24 | 13.18 | 13.21 | 85,177 | +0.07(+0.50%) |
Apr 11, 2019 | 13.16 | 13.21 | 13.15 | 13.15 | 54,720 | +0.01(+0.05%) |
Apr 10, 2019 | 13.07 | 13.16 | 13.07 | 13.14 | 53,959 | +0.07(+0.50%) |
Apr 09, 2019 | 13.15 | 13.16 | 13.07 | 13.08 | 66,875 | -0.09(-0.70%) |
Apr 08, 2019 | 13.17 | 13.18 | 13.12 | 13.17 | 92,623 | +0.00(+0.02%) |
Apr 05, 2019 | 13.12 | 13.18 | 13.12 | 13.17 | 94,417 | +0.05(+0.41%) |
Apr 04, 2019 | 13.05 | 13.12 | 13.05 | 13.11 | 88,021 | +0.06(+0.46%) |
Apr 03, 2019 | 13.08 | 13.13 | 13.03 | 13.05 | 67,186 | +0.02(+0.14%) |
Apr 02, 2019 | 13.08 | 13.10 | 13.04 | 13.04 | 59,757 | -0.04(-0.27%) |
Apr 01, 2019 | 12.95 | 13.08 | 12.95 | 13.07 | 105,509 | +0.15(+1.20%) |
Mar 29, 2019 | 12.99 | 13.01 | 12.89 | 12.92 | 92,233 | -0.03(-0.23%) |
Mar 28, 2019 | 12.90 | 12.95 | 12.87 | 12.95 | 42,212 | +0.05(+0.41%) |
Mar 27, 2019 | 12.90 | 12.92 | 12.84 | 12.89 | 50,463 | +0.02(+0.18%) |
Mar 26, 2019 | 12.80 | 12.89 | 12.80 | 12.87 | 69,855 | +0.14(+1.08%) |
Mar 25, 2019 | 12.73 | 12.78 | 12.67 | 12.73 | 73,991 | -0.02(-0.14%) |
Mar 22, 2019 | 12.91 | 12.91 | 12.72 | 12.75 | 150,698 | -0.21(-1.65%) |
Mar 21, 2019 | 12.87 | 13.02 | 12.87 | 12.96 | 82,494 | +0.07(+0.55%) |
Mar 20, 2019 | 13.03 | 13.03 | 12.87 | 12.89 | 93,470 | -0.12(-0.96%) |
Mar 19, 2019 | 13.16 | 13.17 | 13.01 | 13.02 | 83,910 | -0.13(-1.00%) |
Mar 18, 2019 | 13.07 | 13.15 | 13.05 | 13.15 | 93,451 | +0.12(+0.94%) |
Mar 15, 2019 | 13.01 | 13.03 | 12.99 | 13.03 | 65,482 | +0.01(+0.09%) |
Mar 14, 2019 | 13.03 | 13.04 | 13.00 | 13.01 | 56,976 | +0.01(+0.05%) |
Mar 13, 2019 | 12.99 | 13.04 | 12.99 | 13.01 | 91,121 | +0.05(+0.41%) |
Mar 12, 2019 | 12.98 | 13.02 | 12.94 | 12.95 | 123,676 | -0.01(-0.09%) |
Mar 11, 2019 | 12.88 | 12.97 | 12.87 | 12.97 | 78,759 | +0.12(+0.97%) |
Mar 08, 2019 | 12.76 | 12.85 | 12.73 | 12.84 | 93,570 | +0.05(+0.42%) |
Mar 07, 2019 | 12.93 | 12.94 | 12.78 | 12.79 | 185,478 | -0.15(-1.19%) |
Mar 06, 2019 | 13.04 | 13.04 | 12.94 | 12.94 | 128,886 | -0.09(-0.73%) |
Mar 05, 2019 | 13.06 | 13.06 | 12.95 | 13.04 | 76,991 | -0.02(-0.14%) |
Mar 04, 2019 | 13.10 | 13.13 | 13.00 | 13.06 | 65,840 | -0.01(-0.05%) |
Mar 01, 2019 | 13.12 | 13.14 | 13.00 | 13.06 | 76,818 | -0.02(-0.14%) |
Feb 28, 2019 | 13.11 | 13.13 | 13.07 | 13.08 | 125,938 | -0.04(-0.27%) |
Feb 27, 2019 | 13.11 | 13.12 | 13.06 | 13.11 | 100,402 | -0.01(-0.09%) |
Feb 26, 2019 | 13.17 | 13.20 | 13.13 | 13.13 | 91,318 | -0.07(-0.52%) |
Feb 25, 2019 | 13.25 | 13.27 | 13.16 | 13.19 | 156,671 | -0.04(-0.33%) |
Feb 22, 2019 | 13.09 | 13.24 | 13.08 | 13.24 | 99,323 | +0.14(+1.04%) |
Feb 21, 2019 | 13.08 | 13.11 | 13.06 | 13.10 | 62,461 | +0.00(+0.00%) |
Feb 20, 2019 | 13.09 | 13.10 | 13.01 | 13.10 | 65,871 | -0.02(-0.18%) |
Feb 19, 2019 | 13.07 | 13.14 | 13.03 | 13.13 | 59,055 | +0.04(+0.34%) |
Feb 15, 2019 | 13.05 | 13.10 | 13.02 | 13.08 | 73,611 | +0.07(+0.54%) |
Feb 14, 2019 | 13.02 | 13.04 | 12.96 | 13.01 | 94,011 | -0.05(-0.36%) |
Feb 13, 2019 | 13.07 | 13.09 | 13.01 | 13.06 | 60,013 | +0.02(+0.18%) |
Feb 12, 2019 | 13.01 | 13.10 | 13.01 | 13.03 | 112,826 | +0.04(+0.27%) |
Feb 11, 2019 | 12.98 | 13.00 | 12.94 | 13.00 | 118,925 | +0.05(+0.41%) |
Feb 08, 2019 | 12.92 | 12.96 | 12.85 | 12.95 | 87,924 | -0.02(-0.18%) |
Feb 07, 2019 | 13.02 | 13.03 | 12.92 | 12.97 | 97,756 | -0.03(-0.23%) |
Feb 06, 2019 | 13.04 | 13.04 | 12.99 | 13.00 | 115,031 | -0.01(-0.05%) |
Feb 05, 2019 | 13.05 | 13.05 | 12.94 | 13.00 | 67,267 | -0.01(-0.09%) |
Feb 04, 2019 | 12.98 | 13.02 | 12.91 | 13.02 | 123,031 | +0.03(+0.23%) |
Feb 01, 2019 | 12.91 | 12.99 | 12.91 | 12.99 | 97,296 | +0.08(+0.59%) |
Jan 31, 2019 | 12.87 | 12.91 | 12.81 | 12.91 | 96,862 | +0.05(+0.36%) |
Jan 30, 2019 | 12.83 | 12.90 | 12.76 | 12.86 | 75,310 | +0.06(+0.46%) |
Jan 29, 2019 | 12.82 | 12.83 | 12.78 | 12.81 | 183,987 | -0.02(-0.18%) |
Jan 28, 2019 | 12.73 | 12.84 | 12.73 | 12.83 | 111,558 | +0.04(+0.32%) |
Jan 25, 2019 | 12.72 | 12.79 | 12.72 | 12.79 | 65,602 | +0.09(+0.74%) |
Jan 24, 2019 | 12.66 | 12.71 | 12.64 | 12.69 | 33,803 | +0.05(+0.37%) |
Jan 23, 2019 | 12.61 | 12.65 | 12.57 | 12.65 | 71,370 | +0.06(+0.51%) |
Jan 22, 2019 | 12.58 | 12.62 | 12.52 | 12.58 | 80,216 | -0.06(-0.48%) |
Jan 18, 2019 | 12.60 | 12.67 | 12.57 | 12.64 | 65,022 | +0.09(+0.74%) |
Jan 17, 2019 | 12.48 | 12.55 | 12.46 | 12.55 | 104,163 | +0.05(+0.37%) |
Jan 16, 2019 | 12.40 | 12.51 | 12.40 | 12.50 | 85,874 | +0.12(+0.99%) |
Jan 15, 2019 | 12.33 | 12.38 | 12.29 | 12.38 | 66,376 | +0.04(+0.33%) |
Jan 14, 2019 | 12.28 | 12.38 | 12.28 | 12.34 | 41,750 | +0.02(+0.19%) |
Jan 11, 2019 | 12.27 | 12.32 | 12.22 | 12.32 | 43,062 | +0.05(+0.38%) |
Jan 10, 2019 | 12.23 | 12.33 | 12.23 | 12.27 | 80,369 | +0.01(+0.10%) |
Jan 09, 2019 | 12.23 | 12.29 | 12.18 | 12.26 | 69,737 | +0.06(+0.48%) |
Jan 08, 2019 | 12.20 | 12.23 | 12.12 | 12.20 | 125,425 | +0.06(+0.48%) |
Jan 07, 2019 | 12.01 | 12.27 | 11.97 | 12.14 | 82,088 | +0.15(+1.26%) |
Jan 04, 2019 | 11.80 | 12.03 | 11.80 | 11.99 | 56,787 | +0.29(+2.49%) |
Jan 03, 2019 | 11.66 | 11.84 | 11.66 | 11.70 | 81,520 | +0.01(+0.10%) |
Jan 02, 2019 | 11.45 | 11.74 | 11.44 | 11.69 | 94,420 | +0.12(+1.06%) |
Dec 31, 2018 | 11.70 | 11.71 | 11.45 | 11.56 | 331,461 | -0.08(-0.65%) |
Dec 28, 2018 | 11.57 | 11.74 | 11.57 | 11.64 | 263,864 | +0.10(+0.91%) |
Dec 27, 2018 | 11.37 | 11.54 | 11.25 | 11.54 | 200,189 | +0.06(+0.51%) |
Dec 26, 2018 | 11.05 | 11.48 | 11.04 | 11.48 | 165,975 | +0.46(+4.18%) |
Dec 24, 2018 | 11.13 | 11.17 | 10.96 | 11.02 | 142,397 | -0.15(-1.36%) |
Dec 21, 2018 | 11.32 | 11.48 | 11.15 | 11.17 | 136,516 | -0.07(-0.62%) |
Dec 20, 2018 | 11.52 | 11.55 | 11.19 | 11.24 | 218,406 | -0.30(-2.56%) |
Dec 19, 2018 | 11.68 | 11.79 | 11.52 | 11.53 | 179,066 | -0.14(-1.19%) |
Dec 18, 2018 | 11.75 | 11.90 | 11.64 | 11.67 | 223,365 | -0.02(-0.15%) |
Dec 17, 2018 | 12.05 | 12.07 | 11.65 | 11.69 | 301,936 | -0.43(-3.58%) |
Dec 14, 2018 | 12.17 | 12.24 | 12.09 | 12.12 | 116,471 | -0.08(-0.66%) |
Dec 13, 2018 | 12.35 | 12.35 | 12.18 | 12.20 | 81,585 | -0.12(-0.99%) |
Dec 12, 2018 | 12.37 | 12.43 | 12.30 | 12.33 | 136,634 | +0.03(+0.28%) |
Dec 11, 2018 | 12.40 | 12.46 | 12.29 | 12.29 | 76,404 | -0.02(-0.19%) |
Dec 10, 2018 | 12.49 | 12.49 | 12.24 | 12.31 | 132,713 | -0.16(-1.25%) |
Dec 07, 2018 | 12.56 | 12.62 | 12.42 | 12.47 | 49,595 | -0.08(-0.65%) |
Dec 06, 2018 | 12.45 | 12.57 | 12.37 | 12.55 | 95,651 | +0.00(+0.00%) |
Dec 04, 2018 | 12.82 | 12.84 | 12.55 | 12.55 | 86,057 | -0.31(-2.43%) |
Dec 03, 2018 | 12.92 | 12.92 | 12.79 | 12.86 | 82,056 | +0.06(+0.45%) |
Nov 30, 2018 | 12.79 | 12.83 | 12.73 | 12.81 | 48,558 | +0.02(+0.18%) |
Nov 29, 2018 | 12.75 | 12.85 | 12.72 | 12.78 | 104,101 | +0.00(+0.00%) |
Nov 28, 2018 | 12.67 | 12.79 | 12.57 | 12.78 | 83,266 | +0.13(+1.05%) |
Nov 27, 2018 | 12.64 | 12.69 | 12.62 | 12.65 | 88,388 | -0.03(-0.27%) |
Nov 26, 2018 | 12.66 | 12.74 | 12.63 | 12.68 | 71,895 | +0.12(+0.92%) |
Nov 23, 2018 | 12.52 | 12.62 | 12.51 | 12.57 | 27,994 | +0.01(+0.09%) |
Nov 21, 2018 | 12.56 | 12.56 | 12.56 | 0 | +0.06(+0.46%) | |
Nov 20, 2018 | 12.66 | 12.66 | 12.47 | 12.50 | 131,273 | -0.17(-1.37%) |
Nov 19, 2018 | 12.67 | 12.73 | 12.62 | 12.67 | 77,218 | +0.03(+0.26%) |
Nov 16, 2018 | 12.61 | 12.64 | 12.59 | 12.64 | 34,953 | +0.01(+0.05%) |
Nov 15, 2018 | 12.56 | 12.65 | 12.46 | 12.63 | 76,016 | -0.01(-0.05%) |
Nov 14, 2018 | 12.69 | 12.71 | 12.55 | 12.64 | 61,386 | -0.02(-0.14%) |
Nov 13, 2018 | 12.66 | 12.72 | 12.63 | 12.66 | 58,661 | +0.04(+0.32%) |
Nov 12, 2018 | 12.78 | 12.78 | 12.62 | 12.62 | 159,130 | -0.23(-1.79%) |
Nov 09, 2018 | 12.88 | 12.88 | 12.76 | 12.85 | 57,907 | -0.04(-0.31%) |
Nov 08, 2018 | 12.81 | 12.92 | 12.81 | 12.89 | 52,612 | +0.05(+0.36%) |
Nov 07, 2018 | 12.78 | 12.86 | 12.70 | 12.84 | 94,882 | +0.09(+0.72%) |
Nov 06, 2018 | 12.65 | 12.75 | 12.63 | 12.75 | 67,935 | +0.12(+0.96%) |
Nov 05, 2018 | 12.61 | 12.70 | 12.61 | 12.63 | 95,235 | +0.02(+0.16%) |
Nov 02, 2018 | 12.58 | 12.65 | 12.53 | 12.61 | 59,472 | +0.04(+0.34%) |
Nov 01, 2018 | 12.51 | 12.57 | 12.49 | 12.56 | 100,082 | +0.07(+0.60%) |
Oct 31, 2018 | 12.53 | 12.58 | 12.49 | 12.49 | 63,517 | +0.03(+0.23%) |
Oct 30, 2018 | 12.36 | 12.52 | 12.36 | 12.46 | 42,679 | +0.10(+0.79%) |
Oct 29, 2018 | 12.33 | 12.50 | 12.27 | 12.36 | 110,821 | +0.14(+1.13%) |
Oct 26, 2018 | 12.25 | 12.27 | 12.09 | 12.23 | 109,032 | -0.12(-0.98%) |
Oct 25, 2018 | 12.18 | 12.38 | 12.14 | 12.35 | 97,089 | +0.20(+1.66%) |
Oct 24, 2018 | 12.24 | 12.26 | 12.15 | 12.15 | 98,896 | -0.09(-0.75%) |
Oct 23, 2018 | 12.22 | 12.28 | 12.12 | 12.24 | 168,040 | -0.08(-0.65%) |
Oct 22, 2018 | 12.38 | 12.47 | 12.32 | 12.32 | 72,123 | -0.07(-0.56%) |
Oct 19, 2018 | 12.44 | 12.49 | 12.34 | 12.39 | 1,599,912 | -0.05(-0.41%) |
Oct 18, 2018 | 12.53 | 12.60 | 12.41 | 12.44 | 103,450 | -0.13(-1.05%) |
Oct 17, 2018 | 12.54 | 12.62 | 12.48 | 12.57 | 106,316 | +0.02(+0.18%) |
Oct 16, 2018 | 12.45 | 12.56 | 12.36 | 12.55 | 137,999 | +0.12(+0.97%) |
Oct 15, 2018 | 12.34 | 12.47 | 12.32 | 12.43 | 92,245 | +0.10(+0.79%) |
Oct 12, 2018 | 12.50 | 12.54 | 12.27 | 12.33 | 233,834 | -0.13(-1.01%) |
Oct 11, 2018 | 12.68 | 12.69 | 12.44 | 12.46 | 254,384 | -0.25(-1.93%) |
Oct 10, 2018 | 12.90 | 12.96 | 12.70 | 12.70 | 144,844 | -0.19(-1.49%) |
Oct 09, 2018 | 12.90 | 12.94 | 12.86 | 12.89 | 75,938 | -0.03(-0.23%) |
Oct 08, 2018 | 12.86 | 12.93 | 12.86 | 12.92 | 76,685 | +0.05(+0.35%) |
Oct 05, 2018 | 12.92 | 12.92 | 12.82 | 12.88 | 154,897 | -0.03(-0.27%) |
Oct 04, 2018 | 12.95 | 12.98 | 12.87 | 12.91 | 112,951 | -0.04(-0.31%) |
Oct 03, 2018 | 12.93 | 13.00 | 12.93 | 12.95 | 136,977 | +0.04(+0.31%) |
Oct 02, 2018 | 12.94 | 12.99 | 12.89 | 12.91 | 150,398 | -0.06(-0.44%) |
Oct 01, 2018 | 13.03 | 13.03 | 12.94 | 12.97 | 230,454 | -0.05(-0.39%) |
Sep 28, 2018 | 13.06 | 13.07 | 13.02 | 13.02 | 96,439 | -0.07(-0.52%) |
Sep 27, 2018 | 13.09 | 13.16 | 13.08 | 13.09 | 80,294 | +0.00(+0.00%) |
Sep 26, 2018 | 13.19 | 13.20 | 13.07 | 13.09 | 203,114 | -0.09(-0.69%) |
Sep 25, 2018 | 13.30 | 13.30 | 13.17 | 13.18 | 95,282 | -0.05(-0.35%) |
Sep 24, 2018 | 13.32 | 13.32 | 13.19 | 13.23 | 125,547 | -0.10(-0.71%) |
Sep 21, 2018 | 13.32 | 13.34 | 13.30 | 13.32 | 55,600 | +0.00(+0.00%) |
Sep 20, 2018 | 13.29 | 13.34 | 13.26 | 13.32 | 119,556 | +0.06(+0.43%) |
Sep 19, 2018 | 13.28 | 13.34 | 13.25 | 13.26 | 104,026 | -0.01(-0.05%) |
Sep 18, 2018 | 13.30 | 13.30 | 13.24 | 13.27 | 113,130 | -0.03(-0.21%) |
Sep 17, 2018 | 13.30 | 13.32 | 13.28 | 13.30 | 78,450 | -0.01(-0.04%) |
Sep 14, 2018 | 13.31 | 13.34 | 13.29 | 13.30 | 102,052 | +0.00(+0.00%) |
Sep 13, 2018 | 13.34 | 13.34 | 13.30 | 13.30 | 113,887 | +0.01(+0.04%) |
Sep 12, 2018 | 13.39 | 13.39 | 13.23 | 13.30 | 103,799 | -0.09(-0.68%) |
Sep 11, 2018 | 13.47 | 13.47 | 13.37 | 13.39 | 173,441 | -0.05(-0.34%) |
Sep 10, 2018 | 13.46 | 13.48 | 13.43 | 13.44 | 70,196 | +0.01(+0.04%) |
Sep 07, 2018 | 13.50 | 13.50 | 13.41 | 13.43 | 68,269 | -0.07(-0.51%) |
Sep 06, 2018 | 13.53 | 13.53 | 13.46 | 13.50 | 97,667 | -0.01(-0.08%) |
Sep 05, 2018 | 13.45 | 13.51 | 13.45 | 13.51 | 64,882 | +0.06(+0.46%) |