Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 11.99 | 12.00 | 11.95 | 11.99 | 13,700 | -0.03(-0.25%) |
Nov 29, 2018 | 12.03 | 12.04 | 12.00 | 12.02 | 49,303 | +0.04(+0.33%) |
Nov 28, 2018 | 11.91 | 12.04 | 11.91 | 11.98 | 69,549 | +0.07(+0.59%) |
Nov 27, 2018 | 12.00 | 12.00 | 11.90 | 11.91 | 19,916 | -0.09(-0.73%) |
Nov 26, 2018 | 12.01 | 12.01 | 12.00 | 12.00 | 8,405 | -0.01(-0.10%) |
Nov 23, 2018 | 12.03 | 12.03 | 12.00 | 12.01 | 12,500 | -0.03(-0.25%) |
Nov 21, 2018 | 12.04 | 12.04 | 12.04 | 0 | +0.05(+0.42%) | |
Nov 20, 2018 | 12.04 | 12.04 | 11.98 | 11.99 | 11,199 | -0.02(-0.21%) |
Nov 19, 2018 | 11.99 | 12.02 | 11.99 | 12.01 | 13,388 | +0.02(+0.21%) |
Nov 16, 2018 | 12.03 | 12.03 | 11.98 | 11.99 | 7,000 | +0.08(+0.67%) |
Nov 15, 2018 | 11.91 | 11.93 | 11.90 | 11.91 | 19,828 | +0.00(+0.00%) |
Nov 14, 2018 | 11.78 | 11.91 | 11.78 | 11.91 | 9,377 | +0.11(+0.93%) |
Nov 13, 2018 | 11.80 | 11.82 | 11.79 | 11.80 | 42,568 | +0.00(+0.00%) |
Nov 12, 2018 | 11.84 | 11.84 | 11.79 | 11.80 | 6,939 | -0.08(-0.67%) |
Nov 09, 2018 | 11.90 | 11.90 | 11.86 | 11.88 | 10,700 | -0.13(-1.10%) |
Nov 08, 2018 | 12.02 | 12.04 | 11.99 | 12.01 | 12,156 | -0.04(-0.31%) |
Nov 07, 2018 | 12.07 | 12.07 | 12.04 | 12.05 | 33,520 | +0.01(+0.08%) |
Nov 06, 2018 | 12.10 | 12.10 | 12.02 | 12.04 | 218,313 | -0.04(-0.33%) |
Nov 05, 2018 | 12.08 | 12.11 | 12.07 | 12.08 | 17,647 | -0.03(-0.25%) |
Nov 02, 2018 | 12.11 | 12.13 | 12.09 | 12.11 | 35,000 | -0.01(-0.08%) |
Nov 01, 2018 | 12.07 | 12.15 | 12.07 | 12.12 | 65,487 | +0.18(+1.51%) |
Oct 31, 2018 | 11.93 | 11.95 | 11.91 | 11.94 | 18,931 | -0.08(-0.62%) |
Oct 30, 2018 | 12.04 | 12.04 | 12.00 | 12.02 | 106,739 | -0.06(-0.54%) |
Oct 29, 2018 | 12.09 | 12.09 | 12.03 | 12.08 | 45,851 | -0.03(-0.25%) |
Oct 26, 2018 | 12.14 | 12.21 | 12.11 | 12.11 | 47,400 | +0.04(+0.33%) |
Oct 25, 2018 | 12.08 | 12.09 | 12.07 | 12.07 | 33,057 | -0.04(-0.30%) |
Oct 24, 2018 | 12.08 | 12.11 | 12.06 | 12.11 | 24,233 | +0.02(+0.14%) |
Oct 23, 2018 | 12.17 | 12.17 | 12.09 | 12.09 | 31,091 | +0.09(+0.72%) |
Oct 22, 2018 | 12.00 | 12.02 | 11.99 | 12.00 | 24,453 | -0.04(-0.31%) |
Oct 19, 2018 | 12.07 | 12.07 | 12.04 | 12.04 | 24,900 | +0.00(+0.00%) |
Oct 18, 2018 | 12.03 | 12.08 | 12.01 | 12.04 | 39,734 | +0.03(+0.25%) |
Oct 17, 2018 | 12.04 | 12.08 | 12.01 | 12.01 | 51,820 | -0.03(-0.25%) |
Oct 16, 2018 | 12.09 | 12.10 | 12.03 | 12.04 | 58,048 | +0.01(+0.08%) |
Oct 15, 2018 | 12.06 | 12.09 | 12.03 | 12.03 | 105,306 | +0.06(+0.50%) |
Oct 12, 2018 | 12.00 | 12.01 | 11.96 | 11.97 | 118,500 | -0.04(-0.33%) |
Oct 11, 2018 | 11.86 | 12.05 | 11.85 | 12.01 | 329,162 | +0.29(+2.47%) |
Oct 10, 2018 | 11.68 | 11.73 | 11.66 | 11.72 | 112,230 | +0.03(+0.26%) |
Oct 09, 2018 | 11.66 | 11.69 | 11.64 | 11.69 | 73,004 | +0.03(+0.23%) |
Oct 08, 2018 | 11.66 | 11.68 | 11.64 | 11.66 | 73,308 | -0.16(-1.33%) |
Oct 05, 2018 | 11.82 | 11.84 | 11.80 | 11.82 | 13,900 | +0.03(+0.25%) |
Oct 04, 2018 | 11.82 | 11.85 | 11.77 | 11.79 | 38,865 | +0.03(+0.26%) |
Oct 03, 2018 | 11.83 | 11.83 | 11.76 | 11.76 | 49,963 | -0.07(-0.55%) |
Oct 02, 2018 | 11.80 | 11.87 | 11.80 | 11.83 | 22,847 | +0.14(+1.16%) |
Oct 01, 2018 | 11.71 | 11.71 | 11.65 | 11.69 | 18,339 | -0.02(-0.17%) |
Sep 28, 2018 | 11.68 | 11.72 | 11.67 | 11.71 | 19,500 | +0.07(+0.60%) |
Sep 27, 2018 | 11.64 | 11.67 | 11.61 | 11.64 | 17,958 | -0.11(-0.94%) |
Sep 26, 2018 | 11.74 | 11.76 | 11.71 | 11.75 | 25,673 | -0.06(-0.51%) |
Sep 25, 2018 | 11.81 | 11.82 | 11.79 | 11.81 | 34,748 | +0.02(+0.17%) |
Sep 24, 2018 | 11.80 | 11.82 | 11.78 | 11.79 | 14,519 | +0.01(+0.08%) |
Sep 21, 2018 | 11.72 | 11.80 | 11.72 | 11.78 | 44,400 | -0.09(-0.76%) |
Sep 20, 2018 | 11.85 | 11.87 | 11.84 | 11.87 | 69,607 | +0.05(+0.42%) |
Sep 19, 2018 | 11.82 | 11.85 | 11.82 | 11.82 | 12,084 | +0.05(+0.42%) |
Sep 18, 2018 | 11.82 | 11.82 | 11.77 | 11.77 | 4,509 | -0.03(-0.22%) |
Sep 17, 2018 | 11.79 | 11.84 | 11.79 | 11.80 | 143,437 | +0.05(+0.40%) |
Sep 14, 2018 | 11.81 | 11.81 | 11.73 | 11.75 | 11,400 | -0.05(-0.45%) |
Sep 13, 2018 | 11.90 | 11.91 | 11.79 | 11.80 | 19,601 | -0.05(-0.39%) |
Sep 12, 2018 | 11.76 | 11.87 | 11.76 | 11.85 | 10,128 | +0.09(+0.77%) |
Sep 11, 2018 | 11.70 | 11.77 | 11.68 | 11.76 | 12,543 | +0.01(+0.08%) |
Sep 10, 2018 | 11.75 | 11.78 | 11.74 | 11.75 | 13,889 | -0.01(-0.09%) |
Sep 07, 2018 | 11.75 | 11.78 | 11.74 | 11.76 | 47,900 | -0.02(-0.17%) |
Sep 06, 2018 | 11.82 | 11.86 | 11.78 | 11.78 | 243,044 | +0.01(+0.08%) |
Sep 05, 2018 | 11.78 | 11.78 | 11.75 | 11.77 | 11,482 | +0.04(+0.34%) |
Sep 04, 2018 | 11.70 | 11.73 | 11.70 | 11.73 | 155,537 | -0.05(-0.42%) |
Aug 31, 2018 | 11.78 | 11.78 | 11.78 | 0 | -0.01(-0.08%) | |
Aug 30, 2018 | 11.82 | 11.82 | 11.77 | 11.79 | 5,795 | -0.06(-0.51%) |
Aug 29, 2018 | 11.85 | 11.86 | 11.83 | 11.85 | 30,519 | +0.04(+0.34%) |
Aug 28, 2018 | 11.92 | 11.92 | 11.80 | 11.81 | 54,406 | -0.09(-0.74%) |
Aug 27, 2018 | 11.85 | 11.91 | 11.85 | 11.90 | 119,589 | +0.05(+0.45%) |
Aug 24, 2018 | 11.76 | 11.88 | 11.76 | 11.85 | 44,600 | +0.19(+1.59%) |
Aug 23, 2018 | 11.71 | 11.71 | 11.65 | 11.66 | 18,765 | -0.09(-0.77%) |
Aug 22, 2018 | 11.78 | 11.98 | 11.75 | 11.75 | 24,694 | +0.02(+0.17%) |
Aug 21, 2018 | 11.71 | 11.81 | 11.68 | 11.73 | 23,065 | +0.04(+0.34%) |
Aug 20, 2018 | 11.67 | 11.70 | 11.65 | 11.69 | 29,595 | +0.05(+0.43%) |
Aug 17, 2018 | 11.59 | 11.64 | 11.57 | 11.64 | 152,300 | +0.11(+0.95%) |
Aug 16, 2018 | 11.58 | 11.61 | 11.53 | 11.53 | 117,090 | -0.02(-0.17%) |
Aug 15, 2018 | 11.64 | 11.65 | 11.53 | 11.55 | 62,088 | -0.18(-1.53%) |
Aug 14, 2018 | 11.76 | 11.78 | 11.73 | 11.73 | 22,108 | -0.01(-0.09%) |
Aug 13, 2018 | 11.82 | 11.82 | 11.71 | 11.74 | 37,330 | -0.16(-1.34%) |
Aug 10, 2018 | 11.92 | 11.95 | 11.90 | 11.90 | 18,800 | -0.02(-0.17%) |
Aug 09, 2018 | 11.94 | 11.96 | 11.91 | 11.92 | 155,428 | +0.00(+0.00%) |
Aug 08, 2018 | 11.92 | 11.93 | 11.88 | 11.92 | 86,571 | +0.03(+0.25%) |
Aug 07, 2018 | 11.92 | 11.93 | 11.88 | 11.89 | 11,147 | +0.01(+0.08%) |
Aug 06, 2018 | 11.89 | 11.91 | 11.87 | 11.88 | 79,511 | -0.06(-0.50%) |
Aug 03, 2018 | 11.96 | 11.99 | 11.93 | 11.94 | 103,500 | +0.06(+0.51%) |
Aug 02, 2018 | 11.95 | 11.95 | 11.88 | 11.88 | 51,199 | -0.07(-0.59%) |
Aug 01, 2018 | 12.01 | 12.01 | 11.95 | 11.95 | 47,920 | -0.10(-0.83%) |
Jul 31, 2018 | 12.01 | 12.05 | 12.00 | 12.05 | 15,140 | +0.04(+0.33%) |
Jul 30, 2018 | 12.02 | 12.05 | 12.01 | 12.01 | 20,056 | -0.02(-0.17%) |
Jul 27, 2018 | 12.03 | 12.06 | 12.02 | 12.03 | 35,100 | +0.00(+0.03%) |
Jul 26, 2018 | 12.06 | 12.09 | 12.03 | 12.03 | 27,159 | -0.09(-0.77%) |
Jul 25, 2018 | 12.12 | 12.13 | 12.08 | 12.12 | 19,543 | +0.09(+0.71%) |
Jul 24, 2018 | 12.08 | 12.09 | 12.03 | 12.03 | 16,446 | -0.02(-0.13%) |
Jul 23, 2018 | 12.06 | 12.07 | 12.02 | 12.05 | 16,774 | -0.04(-0.33%) |
Jul 20, 2018 | 12.09 | 12.10 | 12.08 | 12.09 | 24,610 | +0.06(+0.50%) |
Jul 19, 2018 | 11.96 | 12.06 | 11.95 | 12.03 | 60,413 | -0.05(-0.41%) |
Jul 18, 2018 | 12.04 | 12.08 | 12.03 | 12.08 | 37,030 | +0.00(+0.00%) |
Jul 17, 2018 | 12.12 | 12.12 | 12.05 | 12.08 | 33,041 | -0.13(-1.06%) |
Jul 16, 2018 | 12.21 | 12.21 | 12.18 | 12.21 | 18,736 | +0.01(+0.08%) |
Jul 13, 2018 | 12.21 | 12.22 | 12.20 | 12.20 | 20,478 | -0.07(-0.57%) |
Jul 12, 2018 | 12.25 | 12.27 | 12.25 | 12.27 | 19,257 | +0.06(+0.49%) |
Jul 11, 2018 | 12.29 | 12.31 | 12.21 | 12.21 | 14,270 | -0.14(-1.17%) |
Jul 10, 2018 | 12.35 | 12.36 | 12.33 | 12.36 | 20,658 | -0.03(-0.20%) |
Jul 09, 2018 | 12.42 | 12.43 | 12.37 | 12.38 | 12,380 | +0.03(+0.24%) |
Jul 06, 2018 | 12.35 | 12.36 | 12.33 | 12.35 | 12,402 | -0.02(-0.16%) |
Jul 05, 2018 | 12.35 | 12.38 | 12.34 | 12.37 | 30,483 | -0.32(-2.52%) |
Jul 03, 2018 | 12.69 | 12.69 | 12.69 | 0 | +0.49(+4.02%) | |
Jul 02, 2018 | 12.28 | 12.28 | 12.19 | 12.20 | 44,879 | -0.11(-0.88%) |
Jun 29, 2018 | 12.34 | 12.29 | 12.31 | 63,175 | +0.03(+0.23%) | |
Jun 28, 2018 | 12.32 | 12.32 | 12.26 | 12.28 | 78,237 | -0.04(-0.33%) |
Jun 27, 2018 | 12.35 | 12.36 | 12.31 | 12.32 | 105,128 | -0.06(-0.48%) |
Jun 26, 2018 | 12.39 | 12.39 | 12.37 | 12.38 | 34,606 | -0.06(-0.48%) |
Jun 25, 2018 | 12.47 | 12.47 | 12.44 | 12.44 | 20,151 | -0.05(-0.42%) |
Jun 22, 2018 | 12.48 | 12.50 | 12.47 | 12.49 | 77,860 | +0.03(+0.26%) |
Jun 21, 2018 | 12.45 | 12.49 | 12.44 | 12.46 | 114,614 | -0.02(-0.16%) |
Jun 20, 2018 | 12.53 | 12.54 | 12.48 | 12.48 | 616,457 | -0.06(-0.48%) |
Jun 19, 2018 | 12.56 | 12.56 | 12.54 | 12.54 | 228,380 | -0.04(-0.32%) |
Jun 18, 2018 | 12.61 | 12.61 | 12.57 | 12.58 | 83,827 | -0.02(-0.16%) |
Jun 15, 2018 | 12.83 | 12.54 | 12.60 | 75,520 | -0.23(-1.79%) | |
Jun 14, 2018 | 12.84 | 12.86 | 12.81 | 12.83 | 15,300 | +0.05(+0.39%) |
Jun 13, 2018 | 12.75 | 12.79 | 12.73 | 12.78 | 31,214 | +0.04(+0.31%) |
Jun 12, 2018 | 12.77 | 12.78 | 12.74 | 12.74 | 16,172 | -0.05(-0.39%) |
Jun 11, 2018 | 12.79 | 12.81 | 12.77 | 12.79 | 76,334 | +0.02(+0.16%) |
Jun 08, 2018 | 12.78 | 12.78 | 12.77 | 12.77 | 17,970 | +0.01(+0.08%) |
Jun 07, 2018 | 12.76 | 12.78 | 12.75 | 12.76 | 27,294 | +0.01(+0.08%) |
Jun 06, 2018 | 12.75 | 12.75 | 60,674 | -0.01(-0.08%) | ||
Jun 05, 2018 | 12.73 | 12.78 | 12.69 | 12.76 | 15,863 | +0.06(+0.45%) |
Jun 04, 2018 | 12.76 | 12.76 | 12.70 | 12.70 | 125,525 | -0.03(-0.21%) |
Jun 01, 2018 | 12.72 | 12.78 | 12.72 | 12.73 | 186,396 | -0.06(-0.47%) |
May 31, 2018 | 12.82 | 12.84 | 12.78 | 12.79 | 17,293 | -0.03(-0.23%) |
May 30, 2018 | 12.79 | 12.82 | 12.79 | 12.82 | 18,399 | +0.02(+0.16%) |
May 29, 2018 | 12.76 | 12.83 | 12.73 | 12.80 | 19,030 | +0.01(+0.08%) |
May 25, 2018 | 12.79 | 12.79 | 12.79 | 0 | -0.05(-0.39%) | |
May 24, 2018 | 12.79 | 12.85 | 12.79 | 12.84 | 12,858 | +0.12(+0.94%) |
May 23, 2018 | 12.69 | 12.74 | 12.68 | 12.72 | 68,304 | +0.02(+0.16%) |
May 22, 2018 | 12.74 | 12.74 | 12.70 | 12.70 | 34,426 | -0.01(-0.08%) |
May 21, 2018 | 12.68 | 12.72 | 12.67 | 12.71 | 24,307 | -0.01(-0.08%) |
May 18, 2018 | 12.70 | 12.74 | 12.68 | 12.72 | 21,266 | +0.02(+0.16%) |
May 17, 2018 | 12.70 | 12.71 | 12.67 | 12.70 | 26,234 | +0.01(+0.08%) |
May 16, 2018 | 12.70 | 12.72 | 12.68 | 12.69 | 81,668 | -0.02(-0.16%) |
May 15, 2018 | 12.76 | 12.76 | 12.69 | 12.71 | 96,486 | -0.21(-1.66%) |
May 14, 2018 | 12.99 | 12.99 | 12.93 | 12.93 | 18,046 | -0.06(-0.50%) |
May 11, 2018 | 13.02 | 13.02 | 12.97 | 12.99 | 26,442 | -0.01(-0.08%) |
May 10, 2018 | 13.00 | 13.01 | 12.95 | 13.00 | 30,990 | +0.10(+0.78%) |
May 09, 2018 | 12.93 | 12.96 | 12.90 | 12.90 | 15,559 | -0.04(-0.31%) |
May 08, 2018 | 12.89 | 12.95 | 12.86 | 12.94 | 75,901 | +0.00(+0.00%) |
May 07, 2018 | 12.92 | 12.94 | 12.91 | 12.94 | 37,297 | +0.00(+0.00%) |
May 04, 2018 | 12.90 | 12.94 | 12.90 | 12.94 | 38,653 | +0.04(+0.31%) |
May 03, 2018 | 12.95 | 12.95 | 12.90 | 12.90 | 88,110 | +0.07(+0.55%) |
May 02, 2018 | 12.87 | 12.91 | 12.83 | 12.83 | 45,246 | -0.02(-0.12%) |
May 01, 2018 | 12.87 | 12.87 | 12.81 | 12.85 | 48,437 | -0.09(-0.73%) |
Apr 30, 2018 | 12.92 | 12.99 | 12.90 | 12.94 | 29,823 | -0.09(-0.69%) |
Apr 27, 2018 | 13.00 | 13.04 | 13.00 | 13.03 | 102,685 | +0.05(+0.39%) |
Apr 26, 2018 | 13.03 | 13.03 | 12.96 | 12.98 | 20,146 | -0.03(-0.23%) |
Apr 25, 2018 | 13.01 | 13.03 | 12.99 | 13.01 | 148,808 | -0.10(-0.76%) |
Apr 24, 2018 | 13.06 | 13.12 | 13.05 | 13.11 | 61,349 | +0.06(+0.46%) |
Apr 23, 2018 | 13.04 | 13.05 | 13.02 | 13.05 | 13,625 | -0.09(-0.68%) |
Apr 20, 2018 | 13.16 | 13.18 | 13.14 | 13.14 | 65,632 | -0.11(-0.81%) |
Apr 19, 2018 | 13.28 | 13.28 | 13.21 | 13.25 | 27,947 | -0.03(-0.25%) |
Apr 18, 2018 | 13.30 | 13.32 | 13.27 | 13.28 | 19,027 | +0.01(+0.08%) |
Apr 17, 2018 | 13.20 | 13.27 | 13.20 | 13.27 | 48,702 | +0.01(+0.08%) |
Apr 16, 2018 | 13.27 | 13.29 | 13.25 | 13.26 | 34,314 | +0.02(+0.15%) |
Apr 13, 2018 | 13.19 | 13.26 | 13.19 | 13.24 | 109,182 | +0.10(+0.76%) |
Apr 12, 2018 | 13.22 | 13.22 | 13.13 | 13.14 | 47,345 | -0.15(-1.13%) |
Apr 11, 2018 | 13.29 | 13.40 | 13.29 | 13.29 | 24,178 | +0.10(+0.76%) |
Apr 10, 2018 | 13.19 | 13.21 | 13.18 | 13.19 | 24,936 | +0.02(+0.15%) |
Apr 09, 2018 | 13.13 | 13.17 | 13.11 | 13.17 | 47,385 | +0.05(+0.35%) |
Apr 06, 2018 | 13.15 | 13.15 | 13.11 | 13.12 | 8,354 | +0.07(+0.57%) |
Apr 05, 2018 | 13.03 | 13.06 | 13.03 | 13.05 | 26,610 | -0.08(-0.61%) |
Apr 04, 2018 | 13.24 | 13.24 | 13.12 | 13.13 | 16,395 | +0.03(+0.23%) |
Apr 03, 2018 | 13.13 | 13.14 | 13.09 | 13.10 | 36,561 | -0.11(-0.83%) |
Apr 02, 2018 | 13.14 | 13.23 | 13.12 | 13.21 | 33,091 | +0.16(+1.23%) |
Mar 29, 2018 | 13.05 | 13.05 | 13.05 | 0 | -0.00(-0.01%) | |
Mar 28, 2018 | 13.13 | 13.13 | 13.03 | 13.05 | 20,568 | -0.18(-1.36%) |
Mar 27, 2018 | 13.22 | 13.25 | 13.20 | 13.23 | 70,112 | -0.08(-0.60%) |
Mar 26, 2018 | 13.29 | 13.35 | 13.29 | 13.31 | 43,562 | +0.06(+0.45%) |
Mar 23, 2018 | 13.28 | 13.29 | 13.25 | 13.25 | 78,834 | +0.17(+1.33%) |
Mar 22, 2018 | 13.10 | 13.12 | 13.05 | 13.08 | 11,733 | -0.06(-0.48%) |
Mar 21, 2018 | 13.02 | 13.15 | 12.99 | 13.14 | 79,557 | +0.23(+1.78%) |
Mar 20, 2018 | 12.91 | 12.93 | 12.88 | 12.91 | 59,320 | -0.05(-0.39%) |
Mar 19, 2018 | 12.93 | 12.99 | 12.92 | 12.96 | 18,131 | +0.03(+0.23%) |
Mar 16, 2018 | 12.96 | 12.96 | 12.91 | 12.93 | 47,627 | -0.03(-0.23%) |
Mar 15, 2018 | 12.99 | 12.99 | 12.96 | 12.96 | 10,902 | -0.10(-0.77%) |
Mar 14, 2018 | 13.06 | 13.02 | 13.06 | 21,789 | -0.01(-0.08%) | |
Mar 13, 2018 | 13.05 | 13.08 | 13.02 | 13.07 | 41,493 | +0.03(+0.23%) |
Mar 12, 2018 | 12.99 | 13.04 | 12.97 | 13.04 | 75,680 | +0.01(+0.08%) |
Mar 09, 2018 | 12.98 | 13.05 | 12.96 | 13.03 | 48,278 | +0.01(+0.08%) |
Mar 08, 2018 | 13.06 | 13.06 | 13.00 | 13.02 | 31,045 | -0.03(-0.23%) |
Mar 07, 2018 | 13.11 | 13.03 | 13.05 | 45,160 | -0.09(-0.68%) | |
Mar 06, 2018 | 13.10 | 13.19 | 13.10 | 13.14 | 51,988 | +0.15(+1.12%) |
Mar 05, 2018 | 13.01 | 13.02 | 12.98 | 12.99 | 53,281 | -0.02(-0.12%) |
Mar 02, 2018 | 13.06 | 13.06 | 13.00 | 13.01 | 41,811 | +0.05(+0.39%) |
Mar 01, 2018 | 12.87 | 13.00 | 12.84 | 12.96 | 25,137 | -0.02(-0.15%) |
Feb 28, 2018 | 12.98 | 13.02 | 12.96 | 12.98 | 52,226 | +0.00(+0.00%) |
Feb 27, 2018 | 13.06 | 13.06 | 12.94 | 12.98 | 129,244 | -0.16(-1.22%) |
Feb 26, 2018 | 13.13 | 13.14 | 13.10 | 13.14 | 22,972 | +0.04(+0.31%) |
Feb 23, 2018 | 13.09 | 13.10 | 13.07 | 13.10 | 36,075 | -0.02(-0.15%) |
Feb 22, 2018 | 13.12 | 13.12 | 35,979 | +0.08(+0.61%) | ||
Feb 21, 2018 | 13.11 | 13.15 | 13.03 | 13.04 | 35,890 | -0.06(-0.46%) |
Feb 20, 2018 | 13.22 | 13.23 | 13.09 | 13.10 | 26,133 | -0.19(-1.43%) |
Feb 16, 2018 | 13.29 | 13.29 | 13.29 | 0 | -0.05(-0.37%) | |
Feb 15, 2018 | 13.33 | 13.35 | 13.29 | 13.34 | 88,544 | +0.02(+0.15%) |
Feb 14, 2018 | 13.12 | 13.35 | 13.12 | 13.32 | 56,277 | +0.22(+1.68%) |
Feb 13, 2018 | 13.05 | 13.10 | 13.04 | 13.10 | 120,603 | +0.09(+0.69%) |
Feb 12, 2018 | 12.99 | 13.06 | 12.99 | 13.01 | 36,326 | +0.06(+0.46%) |
Feb 09, 2018 | 12.95 | 12.99 | 12.92 | 12.95 | 35,907 | -0.02(-0.15%) |
Feb 08, 2018 | 12.97 | 13.01 | 12.93 | 12.97 | 44,055 | +0.02(+0.15%) |
Feb 07, 2018 | 13.02 | 13.02 | 12.93 | 12.95 | 72,847 | -0.06(-0.46%) |
Feb 06, 2018 | 13.14 | 13.14 | 13.01 | 13.01 | 37,873 | -0.16(-1.21%) |
Feb 05, 2018 | 13.16 | 13.21 | 13.14 | 13.17 | 58,574 | +0.06(+0.46%) |
Feb 02, 2018 | 13.17 | 13.17 | 13.09 | 13.11 | 61,300 | -0.20(-1.50%) |
Feb 01, 2018 | 13.21 | 13.31 | 13.20 | 13.31 | 31,817 | +0.04(+0.30%) |
Jan 31, 2018 | 13.23 | 13.27 | 13.13 | 13.27 | 59,938 | +0.11(+0.84%) |
Jan 30, 2018 | 13.28 | 13.28 | 13.16 | 13.16 | 161,253 | -0.07(-0.53%) |
Jan 29, 2018 | 13.24 | 13.25 | 13.18 | 13.23 | 93,914 | -0.07(-0.53%) |
Jan 26, 2018 | 13.31 | 13.34 | 13.29 | 13.30 | 30,828 | +0.01(+0.08%) |
Jan 25, 2018 | 13.35 | 13.44 | 13.23 | 13.29 | 95,772 | -0.08(-0.60%) |
Jan 24, 2018 | 13.34 | 13.40 | 13.31 | 13.37 | 61,753 | +0.15(+1.13%) |
Jan 23, 2018 | 13.13 | 13.22 | 13.13 | 13.22 | 45,292 | +0.08(+0.61%) |
Jan 22, 2018 | 13.13 | 13.15 | 13.12 | 13.14 | 138,448 | +0.02(+0.15%) |
Jan 19, 2018 | 13.13 | 13.16 | 13.12 | 13.12 | 42,194 | +0.06(+0.46%) |
Jan 18, 2018 | 13.09 | 13.13 | 13.06 | 13.06 | 35,672 | -0.03(-0.23%) |
Jan 17, 2018 | 13.15 | 13.20 | 13.08 | 13.09 | 44,097 | -0.10(-0.76%) |
Jan 16, 2018 | 13.15 | 13.20 | 13.13 | 13.19 | 67,437 | -0.01(-0.08%) |
Jan 12, 2018 | 13.20 | 13.20 | 13.20 | 0 | +0.17(+1.34%) | |
Jan 11, 2018 | 13.02 | 13.05 | 13.01 | 13.03 | 23,659 | +0.04(+0.28%) |
Jan 10, 2018 | 12.99 | 13.00 | 12.98 | 12.99 | 62,002 | +0.04(+0.31%) |
Jan 09, 2018 | 12.92 | 12.95 | 12.90 | 12.95 | 28,122 | -0.05(-0.38%) |
Jan 08, 2018 | 12.99 | 13.01 | 12.97 | 13.00 | 68,245 | -0.01(-0.08%) |
Jan 05, 2018 | 12.96 | 13.02 | 12.96 | 13.01 | 84,820 | -0.01(-0.08%) |
Jan 04, 2018 | 12.96 | 13.05 | 12.96 | 13.02 | 50,474 | +0.07(+0.54%) |
Jan 03, 2018 | 12.99 | 12.99 | 12.88 | 12.95 | 96,661 | -0.05(-0.38%) |
Jan 02, 2018 | 12.93 | 13.00 | 12.92 | 13.00 | 55,398 | +0.15(+1.17%) |
Dec 29, 2017 | 12.85 | 12.85 | 12.85 | 0 | +0.10(+0.76%) | |
Dec 28, 2017 | 12.75 | 12.76 | 12.73 | 12.75 | 93,337 | +0.05(+0.41%) |
Dec 27, 2017 | 12.66 | 12.70 | 12.66 | 12.70 | 37,780 | +0.05(+0.40%) |
Dec 26, 2017 | 12.57 | 12.65 | 12.43 | 12.65 | 33,946 | +0.10(+0.80%) |
Dec 22, 2017 | 12.52 | 12.58 | 12.52 | 12.55 | 48,605 | +0.06(+0.48%) |
Dec 21, 2017 | 12.47 | 12.51 | 12.46 | 12.49 | 31,383 | +0.01(+0.08%) |
Dec 20, 2017 | 12.45 | 12.49 | 12.45 | 12.48 | 25,027 | +0.05(+0.40%) |
Dec 19, 2017 | 12.43 | 12.44 | 12.41 | 12.43 | 76,438 | -0.01(-0.08%) |
Dec 18, 2017 | 12.45 | 12.45 | 12.42 | 12.44 | 59,090 | +0.06(+0.48%) |
Dec 15, 2017 | 12.39 | 12.39 | 12.36 | 12.38 | 14,917 | +0.04(+0.32%) |
Dec 14, 2017 | 12.37 | 12.38 | 12.32 | 12.34 | 28,486 | -0.03(-0.24%) |
Dec 13, 2017 | 12.27 | 12.37 | 12.25 | 12.37 | 29,445 | +0.10(+0.81%) |
Dec 12, 2017 | 12.21 | 12.27 | 12.19 | 12.27 | 35,508 | +0.03(+0.25%) |
Dec 11, 2017 | 12.30 | 12.30 | 12.23 | 12.24 | 57,568 | -0.07(-0.57%) |
Dec 08, 2017 | 12.32 | 12.34 | 12.29 | 12.31 | 43,447 | +0.01(+0.08%) |
Dec 07, 2017 | 12.36 | 12.38 | 12.26 | 12.30 | 88,514 | -0.17(-1.36%) |
Dec 06, 2017 | 12.45 | 12.50 | 12.45 | 12.47 | 38,971 | -0.02(-0.16%) |
Dec 05, 2017 | 12.50 | 12.51 | 12.43 | 12.49 | 81,119 | -0.08(-0.64%) |
Dec 04, 2017 | 12.58 | 12.58 | 12.58 | 12.57 | 52,303 | -0.05(-0.40%) |