Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 13.89 | 13.94 | 13.88 | 13.94 | 492,447 | +0.06(+0.40%) |
Jan 30, 2019 | 13.89 | 13.97 | 13.89 | 13.89 | 341,281 | +0.00(+0.00%) |
Jan 29, 2019 | 13.90 | 13.90 | 13.88 | 13.89 | 103,676 | -0.01(-0.06%) |
Jan 28, 2019 | 13.87 | 13.90 | 13.87 | 13.90 | 252,087 | +0.01(+0.06%) |
Jan 25, 2019 | 13.90 | 13.90 | 13.87 | 13.89 | 229,519 | +0.00(+0.00%) |
Jan 24, 2019 | 13.86 | 13.89 | 13.86 | 13.89 | 1,297,091 | +0.02(+0.17%) |
Jan 23, 2019 | 13.86 | 13.86 | 13.85 | 13.86 | 817,036 | +0.01(+0.06%) |
Jan 22, 2019 | 13.84 | 13.86 | 13.84 | 13.86 | 313,024 | +0.02(+0.11%) |
Jan 18, 2019 | 13.84 | 13.85 | 13.83 | 13.84 | 235,114 | +0.00(+0.00%) |
Jan 17, 2019 | 13.84 | 13.85 | 13.83 | 13.84 | 161,289 | +0.00(+0.00%) |
Jan 16, 2019 | 13.85 | 13.86 | 13.83 | 13.84 | 164,699 | -0.01(-0.06%) |
Jan 15, 2019 | 13.84 | 13.86 | 13.83 | 13.85 | 387,570 | +0.01(+0.06%) |
Jan 14, 2019 | 13.83 | 13.86 | 13.83 | 13.84 | 674,191 | +0.01(+0.06%) |
Jan 11, 2019 | 13.83 | 13.84 | 13.81 | 13.83 | 489,429 | +0.02(+0.11%) |
Jan 10, 2019 | 13.81 | 13.85 | 13.81 | 13.82 | 557,663 | +0.00(+0.00%) |
Jan 09, 2019 | 13.82 | 13.83 | 13.79 | 13.82 | 783,017 | +0.02(+0.17%) |
Jan 08, 2019 | 13.86 | 13.86 | 13.75 | 13.79 | 1,095,597 | -0.07(-0.51%) |
Jan 07, 2019 | 13.86 | 13.86 | 13.83 | 13.86 | 463,092 | +0.00(+0.00%) |
Jan 04, 2019 | 13.86 | 13.88 | 13.83 | 13.86 | 1,979,460 | +0.02(+0.17%) |
Jan 03, 2019 | 13.86 | 13.86 | 13.81 | 13.84 | 726,187 | -0.05(-0.34%) |
Jan 02, 2019 | 13.76 | 13.91 | 13.76 | 13.89 | 520,756 | +0.12(+0.86%) |
Dec 31, 2018 | 13.76 | 13.77 | 13.74 | 13.77 | 414,533 | +0.01(+0.06%) |
Dec 28, 2018 | 13.76 | 13.78 | 13.74 | 13.76 | 449,883 | -0.04(-0.28%) |
Dec 27, 2018 | 13.75 | 13.80 | 13.72 | 13.80 | 470,989 | +0.05(+0.34%) |
Dec 26, 2018 | 13.73 | 13.78 | 13.72 | 13.75 | 545,556 | +0.04(+0.29%) |
Dec 24, 2018 | 13.72 | 13.78 | 13.72 | 13.72 | 223,797 | -0.02(-0.11%) |
Dec 21, 2018 | 13.78 | 13.78 | 13.67 | 13.73 | 1,371,520 | -0.02(-0.17%) |
Dec 20, 2018 | 13.80 | 13.80 | 13.75 | 13.75 | 1,343,272 | -0.04(-0.28%) |
Dec 19, 2018 | 13.81 | 13.88 | 13.75 | 13.79 | 6,477,151 | +1.49(+12.15%) |
Dec 18, 2018 | 11.91 | 12.38 | 11.71 | 12.30 | 100,704 | +0.53(+4.55%) |
Dec 17, 2018 | 11.32 | 12.17 | 11.13 | 11.76 | 102,899 | +0.22(+1.91%) |
Dec 14, 2018 | 10.22 | 12.38 | 10.07 | 11.54 | 183,869 | +1.62(+16.32%) |
Dec 13, 2018 | 10.30 | 10.44 | 9.516 | 9.925 | 77,161 | -0.42(-4.10%) |
Dec 12, 2018 | 10.42 | 10.53 | 10.16 | 10.35 | 74,750 | +0.11(+1.08%) |
Dec 11, 2018 | 10.72 | 10.72 | 9.995 | 10.24 | 42,635 | -0.24(-2.25%) |
Dec 10, 2018 | 10.80 | 11.03 | 10.40 | 10.48 | 32,732 | -0.26(-2.42%) |
Dec 07, 2018 | 10.59 | 10.95 | 10.59 | 10.73 | 39,800 | +0.14(+1.34%) |
Dec 06, 2018 | 10.46 | 10.70 | 10.32 | 10.59 | 46,734 | -0.11(-1.03%) |
Dec 04, 2018 | 10.78 | 11.06 | 10.52 | 10.70 | 54,041 | -0.20(-1.87%) |
Dec 03, 2018 | 10.99 | 11.14 | 10.70 | 10.91 | 44,864 | -0.01(-0.07%) |
Nov 30, 2018 | 10.94 | 11.02 | 10.83 | 10.92 | 29,500 | +0.09(+0.80%) |
Nov 29, 2018 | 11.06 | 11.20 | 10.82 | 10.83 | 31,626 | -0.24(-2.20%) |
Nov 28, 2018 | 10.78 | 11.11 | 10.69 | 11.07 | 31,412 | +0.29(+2.70%) |
Nov 27, 2018 | 10.70 | 10.99 | 10.56 | 10.78 | 32,208 | +0.02(+0.22%) |
Nov 26, 2018 | 10.99 | 11.02 | 10.70 | 10.76 | 36,523 | -0.18(-1.65%) |
Nov 23, 2018 | 10.77 | 11.12 | 10.77 | 10.94 | 12,970 | +0.08(+0.72%) |
Nov 21, 2018 | 10.86 | 10.86 | 10.86 | 0 | -0.02(-0.22%) | |
Nov 20, 2018 | 11.10 | 11.40 | 10.82 | 10.88 | 38,680 | -0.32(-2.88%) |
Nov 19, 2018 | 11.39 | 11.60 | 11.16 | 11.21 | 32,004 | -0.18(-1.59%) |
Nov 16, 2018 | 11.34 | 11.62 | 11.34 | 11.39 | 39,545 | -0.10(-0.89%) |
Nov 15, 2018 | 11.24 | 11.63 | 11.24 | 11.49 | 23,325 | +0.21(+1.88%) |
Nov 14, 2018 | 11.51 | 11.65 | 11.17 | 11.28 | 29,988 | -0.14(-1.24%) |
Nov 13, 2018 | 11.42 | 11.63 | 11.27 | 11.42 | 40,797 | +0.03(+0.28%) |
Nov 12, 2018 | 11.55 | 11.55 | 11.27 | 11.39 | 30,100 | -0.17(-1.50%) |
Nov 09, 2018 | 11.62 | 11.81 | 11.51 | 11.56 | 30,136 | -0.09(-0.74%) |
Nov 08, 2018 | 11.62 | 11.71 | 11.40 | 11.65 | 22,047 | +0.01(+0.07%) |
Nov 07, 2018 | 11.49 | 11.68 | 11.16 | 11.64 | 37,726 | +0.24(+2.07%) |
Nov 06, 2018 | 11.51 | 11.73 | 11.22 | 11.40 | 9,086 | -0.10(-0.89%) |
Nov 05, 2018 | 11.60 | 11.69 | 11.34 | 11.51 | 30,597 | -0.08(-0.68%) |
Nov 02, 2018 | 11.75 | 11.97 | 11.51 | 11.58 | 21,489 | -0.10(-0.87%) |
Nov 01, 2018 | 11.41 | 11.95 | 11.41 | 11.69 | 24,428 | +0.31(+2.77%) |
Oct 31, 2018 | 11.61 | 11.73 | 11.26 | 11.37 | 39,298 | -0.17(-1.50%) |
Oct 30, 2018 | 11.47 | 11.68 | 11.18 | 11.54 | 47,097 | +0.09(+0.82%) |
Oct 29, 2018 | 11.51 | 11.51 | 11.17 | 11.45 | 28,812 | -0.03(-0.27%) |
Oct 26, 2018 | 11.33 | 11.66 | 11.25 | 11.48 | 52,134 | +0.02(+0.14%) |
Oct 25, 2018 | 11.42 | 11.66 | 11.36 | 11.47 | 30,193 | +0.13(+1.11%) |
Oct 24, 2018 | 11.76 | 12.09 | 11.33 | 11.34 | 46,773 | -0.41(-3.48%) |
Oct 23, 2018 | 11.77 | 11.95 | 11.41 | 11.75 | 25,910 | -0.16(-1.32%) |
Oct 22, 2018 | 12.09 | 12.13 | 11.83 | 11.91 | 23,707 | -0.14(-1.18%) |
Oct 19, 2018 | 12.14 | 12.28 | 12.00 | 12.05 | 25,050 | -0.15(-1.22%) |
Oct 18, 2018 | 12.24 | 12.54 | 12.14 | 12.20 | 22,391 | -0.11(-0.89%) |
Oct 17, 2018 | 12.39 | 12.45 | 12.15 | 12.31 | 42,141 | -0.10(-0.82%) |
Oct 16, 2018 | 12.24 | 12.50 | 11.97 | 12.41 | 30,161 | +0.25(+2.07%) |
Oct 15, 2018 | 12.34 | 12.35 | 12.07 | 12.16 | 32,430 | -0.18(-1.47%) |
Oct 12, 2018 | 12.27 | 12.52 | 12.12 | 12.34 | 78,456 | +0.23(+1.88%) |
Oct 11, 2018 | 12.10 | 12.32 | 11.97 | 12.11 | 58,697 | +0.00(+0.00%) |
Oct 10, 2018 | 12.29 | 12.55 | 12.06 | 12.11 | 45,516 | -0.24(-1.91%) |
Oct 09, 2018 | 12.34 | 12.50 | 12.32 | 12.35 | 30,979 | -0.02(-0.19%) |
Oct 08, 2018 | 12.50 | 12.63 | 12.24 | 12.37 | 61,500 | -0.26(-2.05%) |
Oct 05, 2018 | 11.50 | 13.49 | 11.25 | 12.63 | 172,934 | +1.11(+9.62%) |
Oct 04, 2018 | 11.66 | 11.76 | 11.38 | 11.52 | 35,343 | -0.20(-1.68%) |
Oct 03, 2018 | 11.73 | 11.87 | 11.64 | 11.72 | 23,857 | +0.02(+0.20%) |
Oct 02, 2018 | 11.52 | 11.76 | 11.25 | 11.69 | 41,983 | +0.17(+1.50%) |
Oct 01, 2018 | 11.58 | 11.69 | 11.46 | 11.52 | 31,036 | -0.08(-0.68%) |
Sep 28, 2018 | 11.56 | 11.72 | 11.44 | 11.60 | 31,916 | +0.04(+0.34%) |
Sep 27, 2018 | 11.48 | 11.64 | 11.44 | 11.56 | 24,397 | +0.12(+1.03%) |
Sep 26, 2018 | 11.40 | 11.60 | 11.32 | 11.44 | 84,162 | +0.04(+0.34%) |
Sep 25, 2018 | 11.48 | 11.52 | 11.29 | 11.40 | 41,815 | -0.04(-0.34%) |
Sep 24, 2018 | 11.52 | 11.52 | 11.21 | 11.44 | 29,908 | -0.08(-0.68%) |
Sep 21, 2018 | 11.40 | 11.68 | 11.32 | 11.52 | 128,556 | +0.08(+0.69%) |
Sep 20, 2018 | 11.44 | 11.48 | 11.25 | 11.44 | 36,080 | +0.04(+0.34%) |
Sep 19, 2018 | 11.25 | 11.52 | 11.21 | 11.40 | 39,694 | +0.16(+1.40%) |
Sep 18, 2018 | 11.32 | 11.36 | 11.05 | 11.25 | 29,818 | -0.04(-0.35%) |
Sep 17, 2018 | 11.40 | 11.44 | 11.13 | 11.29 | 31,064 | -0.12(-1.03%) |
Sep 14, 2018 | 11.44 | 11.56 | 11.29 | 11.40 | 32,552 | -0.04(-0.34%) |
Sep 13, 2018 | 11.44 | 11.52 | 11.36 | 11.44 | 28,563 | +0.00(+0.00%) |
Sep 12, 2018 | 11.60 | 11.60 | 11.31 | 11.44 | 41,060 | -0.12(-1.02%) |
Sep 11, 2018 | 11.52 | 11.68 | 11.40 | 11.56 | 37,732 | +0.00(+0.00%) |
Sep 10, 2018 | 11.68 | 11.68 | 11.40 | 11.56 | 30,418 | -0.12(-1.01%) |
Sep 07, 2018 | 11.68 | 11.88 | 11.56 | 11.68 | 43,869 | +0.00(+0.00%) |
Sep 06, 2018 | 11.88 | 11.91 | 11.64 | 11.68 | 24,032 | -0.20(-1.66%) |
Sep 05, 2018 | 11.84 | 11.99 | 11.56 | 11.88 | 50,840 | +0.00(+0.00%) |
Sep 04, 2018 | 12.58 | 12.58 | 11.80 | 11.88 | 93,493 | -0.71(-5.63%) |
Aug 31, 2018 | 12.58 | 12.58 | 12.58 | 0 | +0.16(+1.27%) | |
Aug 30, 2018 | 12.50 | 12.62 | 12.35 | 12.43 | 54,807 | -0.04(-0.32%) |
Aug 29, 2018 | 12.58 | 12.74 | 12.43 | 12.46 | 79,641 | -0.20(-1.55%) |
Aug 28, 2018 | 12.70 | 12.94 | 12.62 | 12.66 | 41,720 | -0.08(-0.62%) |
Aug 27, 2018 | 12.98 | 12.98 | 12.58 | 12.74 | 67,299 | -0.12(-0.92%) |
Aug 24, 2018 | 12.66 | 12.86 | 12.54 | 12.86 | 69,173 | +0.20(+1.55%) |
Aug 23, 2018 | 12.23 | 12.70 | 12.23 | 12.66 | 90,852 | +0.39(+3.21%) |
Aug 22, 2018 | 12.50 | 12.66 | 12.19 | 12.27 | 106,357 | -0.24(-1.89%) |
Aug 21, 2018 | 12.70 | 12.74 | 12.43 | 12.50 | 117,972 | -0.16(-1.24%) |
Aug 20, 2018 | 12.86 | 12.90 | 12.58 | 12.66 | 47,233 | -0.12(-0.92%) |
Aug 17, 2018 | 12.62 | 12.82 | 12.54 | 12.78 | 106,303 | +0.08(+0.62%) |
Aug 16, 2018 | 12.58 | 12.82 | 12.58 | 12.70 | 44,383 | +0.12(+0.94%) |
Aug 15, 2018 | 12.90 | 12.90 | 12.43 | 12.58 | 80,743 | -0.31(-2.44%) |
Aug 14, 2018 | 12.90 | 12.94 | 12.74 | 12.90 | 47,916 | +0.00(+0.00%) |
Aug 13, 2018 | 12.82 | 13.02 | 12.74 | 12.90 | 52,187 | +0.16(+1.23%) |
Aug 10, 2018 | 12.78 | 13.02 | 12.74 | 12.74 | 65,104 | -0.12(-0.92%) |
Aug 09, 2018 | 12.94 | 13.07 | 12.82 | 12.86 | 54,815 | -0.12(-0.91%) |
Aug 08, 2018 | 13.17 | 13.33 | 12.78 | 12.98 | 90,485 | +0.08(+0.61%) |
Aug 07, 2018 | 12.94 | 12.94 | 12.82 | 12.90 | 34,664 | -0.08(-0.61%) |
Aug 06, 2018 | 13.05 | 13.13 | 12.90 | 12.98 | 35,106 | -0.08(-0.60%) |
Aug 03, 2018 | 13.21 | 13.29 | 13.02 | 13.05 | 70,318 | -0.16(-1.19%) |
Aug 02, 2018 | 12.82 | 13.25 | 12.82 | 13.21 | 122,312 | +0.35(+2.75%) |
Aug 01, 2018 | 12.86 | 13.02 | 12.72 | 12.86 | 74,675 | +0.00(+0.00%) |
Jul 31, 2018 | 12.66 | 12.90 | 12.66 | 12.86 | 55,973 | +0.20(+1.55%) |
Jul 30, 2018 | 12.50 | 12.82 | 12.50 | 12.66 | 66,320 | +0.12(+0.94%) |
Jul 27, 2018 | 13.02 | 13.02 | 12.54 | 12.54 | 45,140 | -0.43(-3.33%) |
Jul 26, 2018 | 12.74 | 13.02 | 12.74 | 12.98 | 63,251 | +0.28(+2.17%) |
Jul 25, 2018 | 12.46 | 12.70 | 12.43 | 12.70 | 79,034 | +0.28(+2.22%) |
Jul 24, 2018 | 12.70 | 12.70 | 12.39 | 12.43 | 53,341 | -0.28(-2.17%) |
Jul 23, 2018 | 12.94 | 13.02 | 12.66 | 12.70 | 49,534 | -0.20(-1.52%) |
Jul 20, 2018 | 12.94 | 13.09 | 12.82 | 12.90 | 39,249 | -0.04(-0.30%) |
Jul 19, 2018 | 12.66 | 13.05 | 12.62 | 12.94 | 71,800 | +0.28(+2.17%) |
Jul 18, 2018 | 12.54 | 12.74 | 12.50 | 12.66 | 73,147 | +0.08(+0.63%) |
Jul 17, 2018 | 12.66 | 12.78 | 12.54 | 12.58 | 96,704 | -0.08(-0.62%) |
Jul 16, 2018 | 12.94 | 12.94 | 12.54 | 12.66 | 99,339 | -0.20(-1.53%) |
Jul 13, 2018 | 12.74 | 13.02 | 12.74 | 12.86 | 50,017 | +0.08(+0.62%) |
Jul 12, 2018 | 12.78 | 12.90 | 12.62 | 12.78 | 69,921 | +0.12(+0.93%) |
Jul 11, 2018 | 12.86 | 12.90 | 12.62 | 12.66 | 53,022 | -0.24(-1.83%) |
Jul 10, 2018 | 13.02 | 13.07 | 12.82 | 12.90 | 59,207 | -0.16(-1.20%) |
Jul 09, 2018 | 13.33 | 13.33 | 12.98 | 13.05 | 72,484 | -0.24(-1.77%) |
Jul 06, 2018 | 13.29 | 13.33 | 13.17 | 13.29 | 43,847 | +0.00(+0.00%) |
Jul 05, 2018 | 13.13 | 13.37 | 13.08 | 13.29 | 85,063 | +0.20(+1.50%) |
Jul 03, 2018 | 13.09 | 13.09 | 13.09 | 0 | +0.12(+0.91%) | |
Jul 02, 2018 | 12.74 | 13.05 | 12.74 | 12.98 | 79,834 | +0.08(+0.61%) |
Jun 29, 2018 | 13.02 | 13.05 | 12.82 | 12.90 | 82,970 | -0.12(-0.91%) |
Jun 28, 2018 | 12.90 | 13.13 | 12.66 | 13.02 | 64,618 | +0.08(+0.61%) |
Jun 27, 2018 | 13.29 | 13.29 | 12.90 | 12.94 | 63,716 | -0.35(-2.66%) |
Jun 26, 2018 | 13.17 | 13.33 | 13.05 | 13.29 | 63,477 | +0.16(+1.20%) |
Jun 25, 2018 | 13.13 | 13.33 | 13.02 | 13.13 | 90,833 | -0.12(-0.89%) |
Jun 22, 2018 | 13.13 | 13.25 | 12.94 | 13.25 | 276,492 | +0.20(+1.51%) |
Jun 21, 2018 | 13.45 | 13.45 | 13.05 | 13.05 | 84,531 | -0.35(-2.64%) |
Jun 20, 2018 | 13.49 | 13.49 | 13.05 | 13.41 | 125,861 | +0.04(+0.29%) |
Jun 19, 2018 | 13.37 | 13.49 | 13.25 | 13.37 | 116,920 | -0.08(-0.58%) |
Jun 18, 2018 | 13.29 | 13.49 | 13.25 | 13.45 | 87,118 | +0.12(+0.89%) |
Jun 15, 2018 | 13.37 | 12.94 | 13.33 | 338,819 | +0.00(+0.00%) | |
Jun 14, 2018 | 13.13 | 13.33 | 13.09 | 13.33 | 56,017 | +0.20(+1.50%) |
Jun 13, 2018 | 13.09 | 13.13 | 12.98 | 13.13 | 67,799 | +0.08(+0.60%) |
Jun 12, 2018 | 12.98 | 13.13 | 12.94 | 13.05 | 72,025 | +0.08(+0.61%) |
Jun 11, 2018 | 12.90 | 13.13 | 12.90 | 12.98 | 65,990 | +0.00(+0.00%) |
Jun 08, 2018 | 13.13 | 13.21 | 12.94 | 12.98 | 86,166 | -0.12(-0.90%) |
Jun 07, 2018 | 13.53 | 13.53 | 13.05 | 13.09 | 88,753 | -0.39(-2.92%) |
Jun 06, 2018 | 13.53 | 13.49 | 92,442 | +0.04(+0.29%) | ||
Jun 05, 2018 | 13.33 | 13.53 | 13.29 | 13.45 | 95,936 | +0.04(+0.29%) |
Jun 04, 2018 | 13.09 | 13.41 | 12.86 | 13.41 | 258,230 | +0.28(+2.10%) |
Jun 01, 2018 | 12.66 | 13.17 | 12.62 | 13.13 | 142,786 | +0.47(+3.73%) |
May 31, 2018 | 12.54 | 12.74 | 12.43 | 12.66 | 112,633 | +0.12(+0.94%) |
May 30, 2018 | 12.27 | 12.66 | 12.11 | 12.54 | 150,549 | +0.35(+2.90%) |
May 29, 2018 | 12.23 | 12.23 | 12.07 | 12.19 | 132,182 | +0.00(+0.00%) |
May 25, 2018 | 12.19 | 12.19 | 12.19 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 12.11 | 12.23 | 11.99 | 12.19 | 181,465 | +0.00(+0.00%) |
May 23, 2018 | 12.19 | 12.27 | 12.07 | 12.19 | 222,211 | +0.00(+0.00%) |
May 22, 2018 | 12.23 | 12.31 | 12.11 | 12.19 | 179,655 | -0.08(-0.64%) |
May 21, 2018 | 12.15 | 12.31 | 12.07 | 12.27 | 181,344 | +0.16(+1.30%) |
May 18, 2018 | 12.07 | 12.23 | 12.03 | 12.11 | 256,391 | +0.12(+0.98%) |
May 17, 2018 | 11.99 | 12.11 | 11.80 | 11.99 | 317,719 | +0.12(+0.99%) |
May 16, 2018 | 11.44 | 12.15 | 11.40 | 11.88 | 456,286 | +0.51(+4.50%) |
May 15, 2018 | 11.32 | 11.44 | 11.29 | 11.36 | 180,447 | +0.04(+0.35%) |
May 14, 2018 | 11.29 | 11.56 | 11.29 | 11.32 | 153,780 | +0.04(+0.35%) |
May 11, 2018 | 10.62 | 11.64 | 10.62 | 11.29 | 233,307 | +0.24(+2.13%) |
May 10, 2018 | 11.09 | 11.17 | 10.70 | 11.05 | 218,269 | +0.00(+0.00%) |
May 09, 2018 | 11.17 | 11.29 | 10.97 | 11.05 | 240,161 | -0.12(-1.06%) |
May 08, 2018 | 11.29 | 11.44 | 11.13 | 11.17 | 94,649 | -0.20(-1.73%) |
May 07, 2018 | 11.56 | 11.60 | 11.32 | 11.36 | 69,504 | -0.20(-1.70%) |
May 04, 2018 | 11.48 | 11.72 | 11.40 | 11.56 | 116,682 | +0.04(+0.34%) |
May 03, 2018 | 11.48 | 11.56 | 11.29 | 11.52 | 113,943 | +0.00(+0.00%) |
May 02, 2018 | 11.09 | 11.76 | 11.09 | 11.52 | 213,137 | +0.47(+4.27%) |
May 01, 2018 | 11.25 | 11.25 | 10.97 | 11.05 | 195,264 | -0.16(-1.40%) |
Apr 30, 2018 | 11.17 | 11.30 | 11.09 | 11.21 | 109,852 | +0.12(+1.06%) |
Apr 27, 2018 | 11.01 | 11.32 | 11.01 | 11.09 | 190,422 | +0.08(+0.71%) |
Apr 26, 2018 | 11.21 | 11.21 | 10.85 | 11.01 | 159,634 | -0.20(-1.75%) |
Apr 25, 2018 | 11.52 | 11.52 | 11.13 | 11.21 | 165,045 | -0.24(-2.06%) |
Apr 24, 2018 | 11.36 | 11.52 | 11.29 | 11.44 | 146,447 | +0.08(+0.69%) |
Apr 23, 2018 | 11.48 | 11.64 | 11.32 | 11.36 | 89,597 | -0.16(-1.36%) |
Apr 20, 2018 | 11.60 | 11.64 | 11.36 | 11.52 | 133,779 | -0.16(-1.35%) |
Apr 19, 2018 | 11.76 | 11.84 | 11.64 | 11.68 | 87,160 | -0.12(-1.00%) |
Apr 18, 2018 | 11.99 | 12.11 | 11.76 | 11.80 | 108,897 | -0.12(-0.99%) |
Apr 17, 2018 | 11.99 | 12.03 | 11.91 | 11.91 | 91,491 | +0.00(+0.00%) |
Apr 16, 2018 | 11.80 | 12.03 | 11.76 | 11.91 | 143,005 | +0.12(+1.00%) |
Apr 13, 2018 | 11.76 | 11.95 | 11.60 | 11.80 | 118,312 | +0.08(+0.67%) |
Apr 12, 2018 | 11.80 | 11.82 | 11.68 | 11.72 | 106,250 | -0.04(-0.33%) |
Apr 11, 2018 | 11.68 | 11.80 | 11.60 | 11.76 | 71,840 | +0.00(+0.00%) |
Apr 10, 2018 | 11.68 | 11.84 | 11.62 | 11.76 | 124,924 | +0.08(+0.67%) |
Apr 09, 2018 | 11.91 | 11.95 | 11.68 | 11.68 | 123,079 | -0.20(-1.66%) |
Apr 06, 2018 | 12.15 | 12.23 | 11.80 | 11.88 | 107,448 | -0.31(-2.58%) |
Apr 05, 2018 | 12.07 | 12.35 | 12.03 | 12.19 | 368,376 | +0.20(+1.64%) |
Apr 04, 2018 | 11.80 | 12.07 | 11.80 | 11.99 | 160,579 | +0.12(+0.99%) |
Apr 03, 2018 | 11.72 | 11.99 | 11.72 | 11.88 | 159,547 | +0.12(+1.00%) |
Apr 02, 2018 | 12.11 | 12.15 | 11.72 | 11.76 | 226,833 | -0.35(-2.92%) |
Mar 29, 2018 | 12.11 | 12.11 | 12.11 | 0 | +0.28(+2.33%) | |
Mar 28, 2018 | 11.80 | 11.95 | 11.76 | 11.84 | 164,404 | +0.04(+0.33%) |
Mar 27, 2018 | 11.84 | 11.99 | 11.72 | 11.80 | 134,545 | -0.04(-0.33%) |
Mar 26, 2018 | 11.84 | 11.84 | 11.64 | 11.84 | 154,571 | +0.08(+0.67%) |
Mar 23, 2018 | 11.84 | 11.95 | 11.68 | 11.76 | 252,776 | -0.12(-0.99%) |
Mar 22, 2018 | 11.72 | 12.03 | 11.72 | 11.88 | 126,564 | +0.04(+0.33%) |
Mar 21, 2018 | 11.80 | 11.91 | 11.72 | 11.84 | 111,162 | +0.04(+0.33%) |
Mar 20, 2018 | 11.64 | 11.91 | 11.56 | 11.80 | 270,096 | +0.12(+1.01%) |
Mar 19, 2018 | 11.72 | 11.76 | 11.40 | 11.68 | 178,077 | -0.04(-0.34%) |
Mar 16, 2018 | 11.60 | 11.80 | 11.52 | 11.72 | 233,953 | +0.08(+0.68%) |
Mar 15, 2018 | 11.64 | 11.80 | 11.56 | 11.64 | 136,970 | +0.00(+0.00%) |
Mar 14, 2018 | 11.48 | 11.71 | 11.36 | 11.64 | 149,802 | +0.16(+1.37%) |
Mar 13, 2018 | 11.44 | 11.52 | 11.25 | 11.48 | 137,590 | +0.08(+0.69%) |
Mar 12, 2018 | 11.32 | 11.56 | 11.09 | 11.40 | 265,582 | +0.04(+0.35%) |
Mar 09, 2018 | 11.21 | 11.52 | 11.01 | 11.36 | 196,455 | +0.24(+2.12%) |
Mar 08, 2018 | 11.13 | 11.40 | 11.05 | 11.13 | 219,297 | +0.08(+0.71%) |
Mar 07, 2018 | 11.36 | 11.05 | 222,613 | +0.16(+1.44%) | ||
Mar 06, 2018 | 10.42 | 10.97 | 10.42 | 10.89 | 287,681 | +0.47(+4.53%) |
Mar 05, 2018 | 10.14 | 10.46 | 10.03 | 10.42 | 422,222 | +0.31(+3.11%) |
Mar 02, 2018 | 9.870 | 10.46 | 9.870 | 10.11 | 270,685 | +0.16(+1.58%) |
Mar 01, 2018 | 10.18 | 10.38 | 9.948 | 9.948 | 180,707 | -0.28(-2.69%) |
Feb 28, 2018 | 10.22 | 10.46 | 10.18 | 10.22 | 189,968 | +0.04(+0.39%) |
Feb 27, 2018 | 10.30 | 10.50 | 10.11 | 10.18 | 234,480 | -0.12(-1.15%) |
Feb 26, 2018 | 10.14 | 10.42 | 10.11 | 10.30 | 300,689 | +0.24(+2.34%) |
Feb 23, 2018 | 10.03 | 10.30 | 9.948 | 10.07 | 222,342 | +0.12(+1.19%) |
Feb 22, 2018 | 10.14 | 9.948 | 771,337 | +0.20(+2.02%) | ||
Feb 21, 2018 | 9.673 | 10.26 | 9.594 | 9.752 | 293,391 | +0.12(+1.22%) |
Feb 20, 2018 | 9.988 | 9.988 | 9.594 | 9.634 | 154,269 | -0.35(-3.54%) |
Feb 16, 2018 | 9.988 | 9.988 | 9.988 | 0 | +0.04(+0.40%) | |
Feb 15, 2018 | 10.07 | 10.30 | 9.870 | 9.948 | 216,701 | -0.04(-0.39%) |
Feb 14, 2018 | 10.07 | 10.34 | 9.870 | 9.988 | 434,686 | -0.12(-1.17%) |
Feb 13, 2018 | 9.398 | 10.26 | 9.280 | 10.11 | 428,562 | +0.71(+7.53%) |
Feb 12, 2018 | 9.005 | 9.948 | 9.005 | 9.398 | 740,379 | +0.47(+5.29%) |
Feb 09, 2018 | 12.11 | 12.11 | 8.769 | 8.926 | 1,295,887 | -2.71(-23.31%) |
Feb 08, 2018 | 12.23 | 12.23 | 11.60 | 11.64 | 313,878 | -0.51(-4.21%) |
Feb 07, 2018 | 12.23 | 12.31 | 11.95 | 12.15 | 109,655 | -0.04(-0.32%) |
Feb 06, 2018 | 12.43 | 12.58 | 12.19 | 12.19 | 102,785 | -0.28(-2.21%) |
Feb 05, 2018 | 12.11 | 12.58 | 12.11 | 12.46 | 98,747 | +0.24(+1.93%) |
Feb 02, 2018 | 12.11 | 12.58 | 11.95 | 12.23 | 343,780 | +0.43(+3.67%) |