Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 12.38 | 12.38 | 12.38 | 12.38 | 1,061 | +0.19(+1.53%) |
Dec 28, 2018 | 12.20 | 12.20 | 12.20 | 12.20 | 1,179 | +0.01(+0.07%) |
Dec 27, 2018 | 12.08 | 13.04 | 12.04 | 12.19 | 12,008 | -0.46(-3.62%) |
Dec 26, 2018 | 11.87 | 12.64 | 11.87 | 12.64 | 5,165 | -0.59(-4.42%) |
Dec 24, 2018 | 13.23 | 13.23 | 13.23 | 89 | +0.00(+0.00%) | |
Dec 21, 2018 | 12.36 | 13.23 | 11.78 | 13.23 | 7,428 | +0.93(+7.59%) |
Dec 20, 2018 | 12.72 | 12.72 | 12.30 | 12.30 | 1,834 | -0.08(-0.68%) |
Dec 19, 2018 | 13.59 | 13.59 | 12.30 | 12.38 | 20,248 | -1.31(-9.60%) |
Dec 18, 2018 | 13.48 | 14.15 | 13.17 | 13.70 | 7,883 | +0.04(+0.31%) |
Dec 17, 2018 | 13.64 | 13.82 | 13.57 | 13.65 | 2,280 | -0.04(-0.31%) |
Dec 14, 2018 | 14.42 | 14.42 | 13.62 | 13.70 | 5,895 | -0.23(-1.64%) |
Dec 13, 2018 | 14.70 | 14.70 | 13.93 | 13.93 | 692 | +0.08(+0.55%) |
Dec 12, 2018 | 14.42 | 14.42 | 13.78 | 13.85 | 3,362 | -0.99(-6.69%) |
Dec 11, 2018 | 12.98 | 14.84 | 10.42 | 14.84 | 12,928 | +1.10(+8.02%) |
Dec 10, 2018 | 14.08 | 14.08 | 13.74 | 13.74 | 2,443 | -0.34(-2.41%) |
Dec 07, 2018 | 13.74 | 14.08 | 13.74 | 14.08 | 3,773 | +0.08(+0.61%) |
Dec 06, 2018 | 13.74 | 14.66 | 13.74 | 13.99 | 2,107 | +0.13(+0.92%) |
Dec 04, 2018 | 14.83 | 14.83 | 13.78 | 13.87 | 6,367 | -0.43(-3.02%) |
Dec 03, 2018 | 14.00 | 15.10 | 14.00 | 14.30 | 4,093 | -0.25(-1.69%) |
Nov 30, 2018 | 13.83 | 15.26 | 13.83 | 14.54 | 9,904 | +0.30(+2.08%) |
Nov 29, 2018 | 14.25 | 14.25 | 14.25 | 11 | +0.00(+0.00%) | |
Nov 28, 2018 | 14.29 | 14.42 | 13.59 | 14.25 | 7,548 | -0.17(-1.18%) |
Nov 27, 2018 | 14.42 | 14.42 | 14.42 | 14.42 | 1,824 | +0.00(+0.00%) |
Nov 26, 2018 | 14.29 | 14.42 | 14.29 | 14.42 | 1,343 | +0.06(+0.41%) |
Nov 23, 2018 | 14.29 | 14.36 | 14.29 | 14.36 | 235 | +0.07(+0.48%) |
Nov 21, 2018 | 14.29 | 14.29 | 14.29 | 0 | -0.13(-0.88%) | |
Nov 20, 2018 | 14.29 | 14.42 | 14.29 | 14.42 | 1,676 | +0.13(+0.89%) |
Nov 19, 2018 | 14.42 | 14.42 | 14.29 | 14.29 | 2,063 | +0.00(+0.00%) |
Nov 16, 2018 | 14.29 | 14.29 | 14.29 | 14.29 | 235 | -0.13(-0.88%) |
Nov 15, 2018 | 14.45 | 14.49 | 14.42 | 14.42 | 3,211 | +0.13(+0.89%) |
Nov 14, 2018 | 14.29 | 14.29 | 14.29 | 14.29 | 426 | -0.07(-0.51%) |
Nov 13, 2018 | 14.33 | 14.42 | 14.29 | 14.36 | 4,250 | +0.07(+0.51%) |
Nov 12, 2018 | 14.59 | 14.74 | 14.29 | 14.29 | 3,227 | -0.13(-0.88%) |
Nov 09, 2018 | 14.65 | 14.85 | 14.29 | 14.42 | 3,891 | -0.22(-1.51%) |
Nov 08, 2018 | 14.64 | 14.64 | 14.64 | 14.64 | 234 | -0.66(-4.34%) |
Nov 07, 2018 | 14.70 | 15.30 | 14.70 | 15.30 | 494 | +0.42(+2.80%) |
Nov 06, 2018 | 14.88 | 14.88 | 14.88 | 35 | +0.00(+0.00%) | |
Nov 05, 2018 | 15.11 | 15.27 | 14.88 | 14.88 | 1,337 | +0.36(+2.51%) |
Nov 02, 2018 | 15.44 | 15.44 | 14.52 | 14.52 | 11,673 | -0.64(-4.20%) |
Nov 01, 2018 | 14.23 | 15.16 | 14.23 | 15.16 | 2,209 | +1.06(+7.52%) |
Oct 31, 2018 | 14.07 | 14.46 | 14.05 | 14.10 | 5,512 | +0.04(+0.30%) |
Oct 30, 2018 | 14.48 | 14.52 | 13.65 | 14.05 | 45,838 | -0.42(-2.87%) |
Oct 29, 2018 | 14.88 | 14.88 | 14.46 | 14.47 | 10,560 | -0.85(-5.54%) |
Oct 26, 2018 | 14.59 | 15.37 | 14.59 | 15.32 | 1,773 | +0.88(+6.09%) |
Oct 25, 2018 | 14.44 | 14.44 | 14.44 | 14.44 | 493 | -0.33(-2.23%) |
Oct 24, 2018 | 14.38 | 14.77 | 14.38 | 14.77 | 1,293 | -0.20(-1.36%) |
Oct 23, 2018 | 14.97 | 14.97 | 14.97 | 14.97 | 211 | +0.13(+0.85%) |
Oct 22, 2018 | 14.84 | 14.84 | 14.84 | 156 | +0.00(+0.00%) | |
Oct 19, 2018 | 14.59 | 15.02 | 14.39 | 14.84 | 19,154 | +0.00(+0.00%) |
Oct 18, 2018 | 14.84 | 14.84 | 14.84 | 14.84 | 598 | -0.09(-0.62%) |
Oct 17, 2018 | 14.81 | 14.94 | 14.81 | 14.94 | 1,428 | +0.05(+0.34%) |
Oct 16, 2018 | 15.05 | 15.05 | 14.84 | 14.88 | 1,741 | -0.08(-0.51%) |
Oct 15, 2018 | 14.94 | 14.99 | 14.93 | 14.96 | 3,606 | +0.03(+0.20%) |
Oct 12, 2018 | 15.15 | 15.18 | 14.80 | 14.93 | 10,168 | -0.20(-1.31%) |
Oct 11, 2018 | 14.97 | 15.18 | 14.87 | 15.13 | 5,046 | +0.16(+1.07%) |
Oct 10, 2018 | 15.06 | 15.31 | 14.97 | 14.97 | 25,023 | +0.08(+0.57%) |
Oct 09, 2018 | 15.23 | 15.25 | 14.88 | 14.88 | 28,570 | -0.49(-3.19%) |
Oct 08, 2018 | 15.38 | 15.38 | 15.25 | 15.38 | 2,514 | +0.00(+0.00%) |
Oct 05, 2018 | 15.24 | 15.38 | 15.22 | 15.38 | 3,192 | -0.02(-0.11%) |
Oct 04, 2018 | 15.38 | 15.39 | 15.21 | 15.39 | 2,014 | +0.00(+0.00%) |
Oct 03, 2018 | 15.22 | 15.43 | 15.22 | 15.39 | 1,648 | +0.05(+0.33%) |
Oct 02, 2018 | 15.22 | 15.34 | 15.22 | 15.34 | 2,660 | +0.12(+0.78%) |
Oct 01, 2018 | 15.20 | 15.72 | 15.20 | 15.22 | 5,701 | +0.17(+1.12%) |
Sep 28, 2018 | 15.43 | 15.52 | 15.05 | 15.05 | 31,333 | -0.30(-1.93%) |
Sep 27, 2018 | 16.07 | 16.24 | 15.35 | 15.35 | 11,567 | -0.68(-4.22%) |
Sep 26, 2018 | 15.22 | 16.07 | 15.22 | 16.03 | 9,494 | +0.38(+2.43%) |
Sep 25, 2018 | 15.56 | 15.65 | 15.56 | 15.65 | 1,478 | +0.08(+0.52%) |
Sep 24, 2018 | 15.57 | 15.57 | 15.57 | 15.57 | 351 | -0.08(-0.52%) |
Sep 21, 2018 | 15.65 | 15.65 | 15.65 | 15.65 | 4,729 | +0.34(+2.21%) |
Sep 20, 2018 | 15.31 | 15.64 | 15.31 | 15.31 | 3,000 | +0.00(+0.00%) |
Sep 19, 2018 | 15.22 | 15.57 | 15.22 | 15.31 | 986 | +0.00(+0.00%) |
Sep 18, 2018 | 15.05 | 15.52 | 15.05 | 15.31 | 8,782 | +0.25(+1.69%) |
Sep 17, 2018 | 15.48 | 15.56 | 15.01 | 15.05 | 1,744 | +0.47(+3.19%) |
Sep 14, 2018 | 14.80 | 15.56 | 14.59 | 14.59 | 11,824 | -0.21(-1.43%) |
Sep 13, 2018 | 14.88 | 15.22 | 14.80 | 14.80 | 3,119 | -0.34(-2.23%) |
Sep 12, 2018 | 14.97 | 15.56 | 14.97 | 15.14 | 1,615 | +0.55(+3.77%) |
Sep 11, 2018 | 15.65 | 15.65 | 14.59 | 14.59 | 2,519 | -0.93(-6.00%) |
Sep 10, 2018 | 15.31 | 15.52 | 15.31 | 15.52 | 21,667 | +0.13(+0.82%) |
Sep 07, 2018 | 15.43 | 15.43 | 15.39 | 15.39 | 354 | +0.13(+0.83%) |
Sep 06, 2018 | 14.84 | 15.27 | 14.84 | 15.27 | 7,898 | +0.04(+0.25%) |
Sep 05, 2018 | 15.43 | 15.43 | 15.22 | 15.23 | 7,542 | -0.21(-1.34%) |
Sep 04, 2018 | 15.22 | 15.43 | 15.14 | 15.43 | 14,269 | +0.21(+1.39%) |
Aug 31, 2018 | 15.22 | 15.22 | 15.22 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 15.22 | 15.27 | 14.93 | 15.22 | 63,602 | +0.25(+1.69%) |
Aug 29, 2018 | 15.18 | 15.18 | 14.76 | 14.97 | 2,675 | +0.30(+2.01%) |
Aug 28, 2018 | 14.76 | 14.76 | 14.63 | 14.67 | 609 | +0.08(+0.58%) |
Aug 27, 2018 | 15.18 | 15.18 | 14.55 | 14.59 | 1,694 | -0.34(-2.26%) |
Aug 24, 2018 | 14.93 | 14.93 | 14.93 | 109 | +0.00(+0.00%) | |
Aug 23, 2018 | 14.93 | 14.93 | 14.93 | 0 | +0.00(+0.00%) | |
Aug 22, 2018 | 14.97 | 14.97 | 14.93 | 14.93 | 635 | -0.04(-0.28%) |
Aug 21, 2018 | 14.97 | 14.97 | 14.97 | 14.97 | 230 | -0.08(-0.56%) |
Aug 20, 2018 | 14.63 | 15.05 | 14.63 | 15.05 | 13,503 | +0.55(+3.78%) |
Aug 17, 2018 | 14.51 | 14.51 | 14.51 | 14.51 | 237 | -0.25(-1.71%) |
Aug 16, 2018 | 14.84 | 14.84 | 14.76 | 14.76 | 1,815 | -0.21(-1.41%) |
Aug 15, 2018 | 14.93 | 14.97 | 14.89 | 14.97 | 1,047 | +0.00(+0.00%) |
Aug 14, 2018 | 14.80 | 14.97 | 14.80 | 14.97 | 2,557 | +0.13(+0.85%) |
Aug 13, 2018 | 14.72 | 14.84 | 14.63 | 14.84 | 7,487 | +0.17(+1.15%) |
Aug 10, 2018 | 14.66 | 14.72 | 14.60 | 14.67 | 16,718 | +0.04(+0.29%) |
Aug 09, 2018 | 14.63 | 14.67 | 14.55 | 14.63 | 6,132 | -0.08(-0.57%) |
Aug 08, 2018 | 14.55 | 14.72 | 14.55 | 14.72 | 6,821 | +0.25(+1.75%) |
Aug 07, 2018 | 14.46 | 14.46 | 14.46 | 14.46 | 872 | +0.04(+0.29%) |
Aug 06, 2018 | 14.52 | 14.52 | 14.42 | 14.42 | 718 | +0.04(+0.29%) |
Aug 03, 2018 | 14.34 | 14.38 | 14.34 | 14.38 | 948 | +0.25(+1.79%) |
Aug 02, 2018 | 14.13 | 14.17 | 14.08 | 14.13 | 7,301 | +0.04(+0.30%) |
Aug 01, 2018 | 14.08 | 14.44 | 14.08 | 14.08 | 1,810 | +0.13(+0.91%) |
Jul 31, 2018 | 14.42 | 14.72 | 13.92 | 13.96 | 11,308 | -0.56(-3.83%) |
Jul 30, 2018 | 14.67 | 14.69 | 14.51 | 14.51 | 5,545 | +0.00(+0.00%) |
Jul 27, 2018 | 37 | +0.00(+0.00%) | ||||
Jul 26, 2018 | 14.76 | 14.76 | 14.76 | 37 | +0.00(+0.00%) | |
Jul 25, 2018 | 14.84 | 14.84 | 14.76 | 14.76 | 735 | +0.08(+0.57%) |
Jul 24, 2018 | 14.79 | 14.80 | 14.67 | 14.67 | 6,365 | -0.04(-0.29%) |
Jul 20, 2018 | 14.72 | 14.72 | 14.72 | 0 | -0.08(-0.57%) | |
Jul 19, 2018 | 14.80 | 14.80 | 14.80 | 14.80 | 540 | -0.13(-0.85%) |
Jul 18, 2018 | 14.93 | 14.93 | 14.93 | 14.93 | 577 | +0.00(+0.00%) |
Jul 17, 2018 | 14.97 | 14.97 | 14.93 | 14.93 | 444 | +0.08(+0.57%) |
Jul 16, 2018 | 14.80 | 15.10 | 14.80 | 14.84 | 2,069 | +0.00(+0.00%) |
Jul 13, 2018 | 14.80 | 15.18 | 14.80 | 14.84 | 3,464 | +0.04(+0.28%) |
Jul 11, 2018 | 14.80 | 14.80 | 14.80 | 104 | -0.21(-1.40%) | |
Jul 10, 2018 | 14.99 | 15.22 | 14.99 | 15.01 | 6,579 | +0.25(+1.71%) |
Jul 09, 2018 | 15.14 | 14.76 | 14.76 | 3,641 | +0.00(+0.00%) | |
Jul 06, 2018 | 14.93 | 15.18 | 14.67 | 14.76 | 7,892 | +0.00(+0.00%) |
Jul 05, 2018 | 14.38 | 14.76 | 14.38 | 14.76 | 1,239 | +0.13(+0.86%) |
Jul 03, 2018 | 14.63 | 14.63 | 14.63 | 0 | -0.30(-1.98%) | |
Jul 02, 2018 | 14.51 | 15.01 | 14.34 | 14.93 | 10,417 | +0.67(+4.73%) |
Jun 29, 2018 | 14.38 | 14.38 | 14.17 | 14.25 | 2,397 | +0.17(+1.20%) |
Jun 28, 2018 | 14.25 | 14.25 | 13.92 | 14.08 | 6,866 | -0.17(-1.18%) |
Jun 27, 2018 | 14.34 | 14.34 | 14.21 | 14.25 | 1,635 | -0.04(-0.29%) |
Jun 26, 2018 | 13.87 | 14.67 | 13.79 | 14.29 | 4,460 | +0.38(+2.73%) |
Jun 22, 2018 | 13.92 | 13.92 | 13.92 | 18 | -0.38(-2.65%) | |
Jun 20, 2018 | 14.29 | 14.29 | 14.29 | 14 | -0.13(-0.91%) | |
Jun 19, 2018 | 15.18 | 15.18 | 14.42 | 14.43 | 5,728 | +0.17(+1.21%) |
Jun 18, 2018 | 14.13 | 14.25 | 13.66 | 14.25 | 1,503 | +0.13(+0.90%) |
Jun 15, 2018 | 14.06 | 14.13 | 14.06 | 14.13 | 1,116 | +0.04(+0.30%) |
Jun 14, 2018 | 14.04 | 14.13 | 14.04 | 14.08 | 1,690 | -0.14(-0.96%) |
Jun 13, 2018 | 13.41 | 14.22 | 13.37 | 14.22 | 11,070 | +0.81(+6.05%) |
Jun 12, 2018 | 13.32 | 13.41 | 13.32 | 13.41 | 518 | +0.04(+0.31%) |
Jun 11, 2018 | 13.37 | 13.37 | 13.37 | 13.37 | 318 | +0.25(+1.93%) |
Jun 08, 2018 | 13.37 | 13.37 | 13.07 | 13.11 | 3,474 | -0.17(-1.27%) |
Jun 07, 2018 | 13.49 | 13.49 | 13.26 | 13.28 | 3,565 | +0.08(+0.64%) |
Jun 06, 2018 | 13.54 | 13.92 | 13.20 | 13.20 | 5,318 | -0.30(-2.19%) |
Jun 05, 2018 | 13.32 | 13.60 | 13.03 | 13.49 | 7,304 | +0.34(+2.56%) |
Jun 04, 2018 | 13.49 | 13.49 | 12.95 | 13.16 | 6,869 | -0.34(-2.50%) |
Jun 01, 2018 | 13.41 | 13.58 | 13.15 | 13.49 | 2,951 | -0.04(-0.31%) |
May 31, 2018 | 13.37 | 13.70 | 13.20 | 13.54 | 4,491 | +0.08(+0.62%) |
May 30, 2018 | 13.96 | 13.96 | 13.45 | 13.45 | 6,745 | -0.50(-3.61%) |
May 29, 2018 | 13.37 | 14.08 | 12.98 | 13.96 | 3,423 | +0.59(+4.40%) |
May 25, 2018 | 13.37 | 13.37 | 13.37 | 0 | -0.08(-0.63%) | |
May 24, 2018 | 13.75 | 13.75 | 13.03 | 13.45 | 3,762 | -0.29(-2.14%) |
May 23, 2018 | 13.83 | 13.87 | 13.62 | 13.75 | 1,097 | +0.21(+1.55%) |
May 22, 2018 | 13.70 | 13.70 | 12.87 | 13.54 | 5,490 | -0.38(-2.72%) |
May 21, 2018 | 14.21 | 14.21 | 13.91 | 13.91 | 4,605 | -0.29(-2.07%) |
May 17, 2018 | 14.21 | 14.21 | 14.21 | 325 | +0.34(+2.42%) | |
May 16, 2018 | 14.29 | 14.29 | 13.87 | 13.87 | 972 | +0.08(+0.61%) |
May 14, 2018 | 13.79 | 13.79 | 13.79 | 15 | -0.25(-1.80%) | |
May 11, 2018 | 14.04 | 14.04 | 14.04 | 14.04 | 2,123 | +0.55(+4.05%) |
May 09, 2018 | 13.49 | 13.49 | 13.49 | 240 | -0.21(-1.53%) | |
May 08, 2018 | 14.04 | 14.04 | 13.70 | 13.70 | 2,242 | -0.17(-1.24%) |
May 07, 2018 | 13.88 | 13.88 | 13.88 | 13.88 | 1,183 | -0.25(-1.76%) |
May 04, 2018 | 14.63 | 14.63 | 14.12 | 14.12 | 762 | +0.08(+0.60%) |
May 03, 2018 | 13.87 | 14.05 | 13.87 | 14.04 | 3,529 | +0.04(+0.30%) |
May 02, 2018 | 14.12 | 14.92 | 13.49 | 14.00 | 35,846 | -0.04(-0.30%) |
May 01, 2018 | 13.79 | 14.04 | 13.54 | 14.04 | 1,744 | +0.29(+2.14%) |
Apr 30, 2018 | 13.79 | 13.96 | 13.75 | 13.75 | 2,130 | +0.04(+0.31%) |
Apr 27, 2018 | 13.83 | 14.84 | 13.70 | 13.70 | 2,977 | +0.04(+0.31%) |
Apr 26, 2018 | 13.83 | 14.23 | 13.49 | 13.66 | 3,988 | +0.00(+0.00%) |
Apr 25, 2018 | 13.70 | 14.04 | 13.54 | 13.66 | 5,183 | -0.08(-0.61%) |
Apr 24, 2018 | 13.58 | 14.80 | 13.45 | 13.75 | 19,808 | -1.18(-7.89%) |
Apr 23, 2018 | 13.54 | 14.92 | 13.54 | 14.92 | 617 | +1.30(+9.57%) |
Apr 20, 2018 | 13.58 | 13.87 | 13.54 | 13.62 | 24,451 | +0.17(+1.25%) |
Apr 19, 2018 | 13.45 | 14.29 | 13.45 | 13.45 | 3,966 | +0.21(+1.59%) |
Apr 18, 2018 | 12.91 | 13.25 | 12.91 | 13.24 | 3,963 | +0.13(+0.96%) |
Apr 17, 2018 | 12.86 | 13.12 | 12.82 | 13.12 | 2,414 | +0.21(+1.63%) |
Apr 16, 2018 | 12.91 | 12.91 | 12.91 | 12.91 | 569 | -0.25(-1.92%) |
Apr 12, 2018 | 13.16 | 13.16 | 13.16 | 252 | -0.29(-2.19%) | |
Apr 11, 2018 | 13.41 | 13.45 | 13.41 | 13.45 | 2,503 | -0.04(-0.31%) |
Apr 10, 2018 | 13.41 | 13.70 | 13.14 | 13.49 | 9,388 | +0.21(+1.58%) |
Apr 09, 2018 | 12.86 | 13.62 | 12.86 | 13.28 | 1,303 | -0.46(-3.36%) |
Apr 04, 2018 | 13.75 | 13.75 | 13.75 | 572 | +0.84(+6.51%) | |
Apr 03, 2018 | 13.32 | 13.45 | 12.82 | 12.91 | 3,420 | -0.55(-4.06%) |
Apr 02, 2018 | 13.45 | 13.96 | 12.95 | 13.45 | 4,907 | -0.84(-5.88%) |
Mar 29, 2018 | 14.29 | 14.29 | 14.29 | 0 | -0.04(-0.29%) | |
Mar 28, 2018 | 14.38 | 14.88 | 13.49 | 14.33 | 12,622 | -0.21(-1.45%) |
Mar 27, 2018 | 15.13 | 15.93 | 14.45 | 14.54 | 10,001 | -1.85(-11.28%) |
Mar 26, 2018 | 13.45 | 16.39 | 13.45 | 16.39 | 3,250 | +2.35(+16.77%) |
Mar 23, 2018 | 14.04 | 14.04 | 14.00 | 14.04 | 1,270 | +0.00(+0.00%) |
Mar 22, 2018 | 13.66 | 14.04 | 12.61 | 14.04 | 4,215 | +0.76(+5.70%) |
Mar 21, 2018 | 12.87 | 13.54 | 12.62 | 13.28 | 4,076 | -0.92(-6.51%) |
Mar 20, 2018 | 14.63 | 14.63 | 13.21 | 14.21 | 4,303 | +0.34(+2.42%) |
Mar 19, 2018 | 13.20 | 13.91 | 13.07 | 13.87 | 2,903 | -0.17(-1.20%) |
Mar 16, 2018 | 13.20 | 14.25 | 13.20 | 14.04 | 6,779 | +0.88(+6.71%) |
Mar 15, 2018 | 13.15 | 13.16 | 13.07 | 13.16 | 3,393 | +0.17(+1.29%) |
Mar 14, 2018 | 12.85 | 12.85 | 12.99 | 487 | +0.14(+1.07%) | |
Mar 13, 2018 | 12.65 | 12.86 | 12.65 | 12.85 | 1,810 | +0.03(+0.24%) |
Mar 12, 2018 | 12.61 | 12.82 | 12.32 | 12.82 | 5,467 | +0.17(+1.33%) |
Mar 09, 2018 | 12.48 | 12.65 | 12.48 | 12.65 | 393 | +0.04(+0.33%) |
Mar 08, 2018 | 12.27 | 12.61 | 12.27 | 12.61 | 1,443 | +0.13(+1.01%) |
Mar 07, 2018 | 12.15 | 12.70 | 12.15 | 12.48 | 2,161 | +0.04(+0.34%) |
Mar 06, 2018 | 12.57 | 12.70 | 12.36 | 12.44 | 4,327 | -0.04(-0.34%) |
Mar 05, 2018 | 12.02 | 12.48 | 12.02 | 12.48 | 775 | +0.17(+1.36%) |
Mar 02, 2018 | 12.15 | 12.32 | 12.04 | 12.32 | 170,013 | +0.25(+2.09%) |
Mar 01, 2018 | 11.78 | 12.06 | 11.78 | 12.06 | 323 | +0.23(+1.92%) |
Feb 28, 2018 | 11.77 | 12.02 | 11.77 | 11.84 | 1,247 | -0.23(-1.89%) |
Feb 26, 2018 | 12.06 | 12.06 | 12.06 | 187 | +0.21(+1.73%) | |
Feb 22, 2018 | 11.86 | 11.86 | 11.86 | 182 | +0.09(+0.75%) | |
Feb 21, 2018 | 11.81 | 11.90 | 11.77 | 11.77 | 2,359 | +0.00(+0.00%) |
Feb 20, 2018 | 11.77 | 11.81 | 11.52 | 11.77 | 946 | -0.04(-0.35%) |
Feb 16, 2018 | 11.81 | 11.81 | 11.81 | 0 | +0.08(+0.71%) | |
Feb 15, 2018 | 11.65 | 11.86 | 11.65 | 11.73 | 10,186 | +0.05(+0.39%) |
Feb 14, 2018 | 11.68 | 11.68 | 11.44 | 11.68 | 2,039 | +0.21(+1.79%) |
Feb 13, 2018 | 11.50 | 11.73 | 11.44 | 11.48 | 4,998 | -0.08(-0.72%) |
Feb 12, 2018 | 11.73 | 11.90 | 11.35 | 11.56 | 126,363 | -0.13(-1.07%) |
Feb 09, 2018 | 11.69 | 11.69 | 11.69 | 11.69 | 373 | +0.13(+1.09%) |
Feb 08, 2018 | 11.56 | 11.56 | 11.56 | 11.56 | 119,389 | +0.13(+1.10%) |
Feb 07, 2018 | 11.60 | 11.60 | 11.44 | 11.44 | 241 | -0.13(-1.09%) |
Feb 06, 2018 | 12.06 | 12.06 | 11.31 | 11.56 | 8,922 | -0.50(-4.13%) |
Feb 05, 2018 | 12.11 | 12.11 | 12.11 | 12.06 | 784 | +0.04(+0.31%) |
Feb 02, 2018 | 12.02 | 12.02 | 12.02 | 12.02 | 1,231 | +0.00(+0.00%) |
Jan 31, 2018 | 12.02 | 12.02 | 12.02 | 3 | +0.00(+0.00%) | |
Jan 30, 2018 | 12.02 | 12.02 | 12.02 | 12.02 | 806 | +0.00(+0.00%) |
Jan 29, 2018 | 12.06 | 12.06 | 12.02 | 12.02 | 1,852 | -0.17(-1.37%) |
Jan 26, 2018 | 12.19 | 12.27 | 12.19 | 12.19 | 7,328 | +0.13(+1.04%) |
Jan 25, 2018 | 12.02 | 12.23 | 12.02 | 12.06 | 1,371 | -0.17(-1.37%) |
Jan 24, 2018 | 12.23 | 12.23 | 12.02 | 12.23 | 15,281 | +0.00(+0.00%) |
Jan 23, 2018 | 12.23 | 12.23 | 12.23 | 12.23 | 2,063 | +0.00(+0.00%) |
Jan 22, 2018 | 12.19 | 12.23 | 12.19 | 12.23 | 253 | +0.17(+1.39%) |
Jan 19, 2018 | 12.06 | 12.06 | 12.02 | 12.06 | 1,015 | -0.17(-1.37%) |
Jan 18, 2018 | 12.23 | 12.23 | 12.23 | 12.23 | 241 | +0.13(+1.04%) |
Jan 17, 2018 | 12.15 | 12.15 | 12.06 | 12.11 | 756 | -0.04(-0.34%) |
Jan 16, 2018 | 12.15 | 12.06 | 12.15 | 4,608 | +0.08(+0.69%) | |
Jan 12, 2018 | 12.06 | 12.06 | 12.06 | 0 | -0.08(-0.69%) | |
Jan 11, 2018 | 12.27 | 12.27 | 12.06 | 12.15 | 3,877 | +0.00(+0.00%) |
Jan 10, 2018 | 12.11 | 12.32 | 12.06 | 12.15 | 3,321 | +0.08(+0.69%) |
Jan 09, 2018 | 11.94 | 12.15 | 11.86 | 12.06 | 16,532 | -0.17(-1.37%) |
Jan 08, 2018 | 12.27 | 12.27 | 11.98 | 12.23 | 8,631 | +0.12(+1.00%) |
Jan 05, 2018 | 12.11 | 12.32 | 12.11 | 12.11 | 3,571 | -0.10(-0.84%) |
Jan 04, 2018 | 12.19 | 12.21 | 12.06 | 12.21 | 3,679 | -0.14(-1.17%) |
Jan 03, 2018 | 12.06 | 12.36 | 11.81 | 12.36 | 4,530 | +0.29(+2.43%) |