Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 17.63 | 17.85 | 17.61 | 17.70 | 54,994 | -0.17(-0.95%) |
Jan 30, 2019 | 17.62 | 18.01 | 17.25 | 17.87 | 81,807 | +0.24(+1.36%) |
Jan 29, 2019 | 17.88 | 18.35 | 17.40 | 17.63 | 150,362 | -0.25(-1.40%) |
Jan 28, 2019 | 16.43 | 18.66 | 16.07 | 17.88 | 297,481 | +1.46(+8.89%) |
Jan 25, 2019 | 15.00 | 16.70 | 15.00 | 16.42 | 306,800 | +2.28(+16.12%) |
Jan 24, 2019 | 14.20 | 14.57 | 14.10 | 14.14 | 71,637 | -0.13(-0.91%) |
Jan 23, 2019 | 14.37 | 14.65 | 14.22 | 14.27 | 29,211 | -0.11(-0.76%) |
Jan 22, 2019 | 14.64 | 14.87 | 14.32 | 14.38 | 35,154 | -0.37(-2.51%) |
Jan 18, 2019 | 14.74 | 15.16 | 14.50 | 14.75 | 85,500 | +0.05(+0.34%) |
Jan 17, 2019 | 14.04 | 15.14 | 14.04 | 14.70 | 154,135 | +0.58(+4.11%) |
Jan 16, 2019 | 14.10 | 14.35 | 14.03 | 14.12 | 53,171 | -0.06(-0.42%) |
Jan 15, 2019 | 13.92 | 14.51 | 13.92 | 14.18 | 95,317 | +0.26(+1.87%) |
Jan 14, 2019 | 14.23 | 14.25 | 13.87 | 13.92 | 34,483 | -0.40(-2.79%) |
Jan 11, 2019 | 14.49 | 14.50 | 14.19 | 14.32 | 40,400 | -0.16(-1.10%) |
Jan 10, 2019 | 14.55 | 14.77 | 14.43 | 14.48 | 29,127 | -0.18(-1.23%) |
Jan 09, 2019 | 14.92 | 15.15 | 14.49 | 14.66 | 43,333 | -0.20(-1.35%) |
Jan 08, 2019 | 14.69 | 15.12 | 14.63 | 14.86 | 33,779 | +0.29(+1.99%) |
Jan 07, 2019 | 14.54 | 15.13 | 14.41 | 14.57 | 50,580 | +0.02(+0.14%) |
Jan 04, 2019 | 14.30 | 15.06 | 14.30 | 14.55 | 46,500 | +0.27(+1.89%) |
Jan 03, 2019 | 14.50 | 15.41 | 14.18 | 14.28 | 35,333 | -0.22(-1.52%) |
Jan 02, 2019 | 14.30 | 15.04 | 14.21 | 14.50 | 123,153 | +0.16(+1.12%) |
Dec 31, 2018 | 14.69 | 14.71 | 14.28 | 14.34 | 38,200 | -0.25(-1.71%) |
Dec 28, 2018 | 15.37 | 15.44 | 14.48 | 14.59 | 31,500 | -0.25(-1.68%) |
Dec 27, 2018 | 14.41 | 14.84 | 14.25 | 14.84 | 32,139 | +0.26(+1.78%) |
Dec 26, 2018 | 14.28 | 14.58 | 14.03 | 14.58 | 36,846 | +0.48(+3.40%) |
Dec 24, 2018 | 13.97 | 14.74 | 13.32 | 14.10 | 81,800 | +0.22(+1.59%) |
Dec 21, 2018 | 14.41 | 14.52 | 13.68 | 13.88 | 389,500 | -0.65(-4.47%) |
Dec 20, 2018 | 15.14 | 15.22 | 14.38 | 14.53 | 66,171 | -0.60(-3.97%) |
Dec 19, 2018 | 15.28 | 15.44 | 15.05 | 15.13 | 67,483 | -0.16(-1.05%) |
Dec 18, 2018 | 15.10 | 15.34 | 14.80 | 15.29 | 34,876 | +0.27(+1.80%) |
Dec 17, 2018 | 15.48 | 15.73 | 14.96 | 15.02 | 58,662 | -0.51(-3.28%) |
Dec 14, 2018 | 15.25 | 15.85 | 15.25 | 15.53 | 44,300 | +0.16(+1.04%) |
Dec 13, 2018 | 15.19 | 15.53 | 15.01 | 15.37 | 41,028 | -0.02(-0.13%) |
Dec 12, 2018 | 15.62 | 15.72 | 15.33 | 15.39 | 33,755 | -0.08(-0.52%) |
Dec 11, 2018 | 15.67 | 15.79 | 15.15 | 15.47 | 16,051 | -0.04(-0.26%) |
Dec 10, 2018 | 15.60 | 16.10 | 15.40 | 15.51 | 28,341 | -0.08(-0.51%) |
Dec 07, 2018 | 15.67 | 16.21 | 15.54 | 15.59 | 46,100 | -0.16(-1.02%) |
Dec 06, 2018 | 15.82 | 15.93 | 15.36 | 15.75 | 57,832 | -0.12(-0.76%) |
Dec 04, 2018 | 16.48 | 16.61 | 15.80 | 15.87 | 52,000 | -0.62(-3.76%) |
Dec 03, 2018 | 16.51 | 16.73 | 16.28 | 16.49 | 22,478 | +0.00(+0.00%) |
Nov 30, 2018 | 16.67 | 16.74 | 16.34 | 16.49 | 55,500 | -0.21(-1.26%) |
Nov 29, 2018 | 17.07 | 17.48 | 16.67 | 16.70 | 27,570 | -0.32(-1.88%) |
Nov 28, 2018 | 16.62 | 17.52 | 16.62 | 17.02 | 76,938 | +0.45(+2.72%) |
Nov 27, 2018 | 16.09 | 16.71 | 16.05 | 16.57 | 85,755 | +0.40(+2.47%) |
Nov 26, 2018 | 16.06 | 16.25 | 15.96 | 16.17 | 23,442 | +0.20(+1.25%) |
Nov 23, 2018 | 16.05 | 16.16 | 15.70 | 15.97 | 14,200 | -0.14(-0.87%) |
Nov 21, 2018 | 16.11 | 16.11 | 16.11 | 0 | +0.03(+0.19%) | |
Nov 20, 2018 | 15.84 | 16.16 | 15.70 | 16.08 | 49,421 | +0.12(+0.75%) |
Nov 19, 2018 | 16.06 | 16.16 | 15.92 | 15.96 | 44,187 | -0.15(-0.93%) |
Nov 16, 2018 | 16.14 | 16.54 | 15.88 | 16.11 | 65,100 | -0.14(-0.86%) |
Nov 15, 2018 | 16.08 | 16.35 | 16.00 | 16.25 | 29,484 | +0.15(+0.93%) |
Nov 14, 2018 | 16.44 | 16.49 | 16.08 | 16.10 | 48,523 | -0.26(-1.59%) |
Nov 13, 2018 | 16.41 | 16.55 | 16.25 | 16.36 | 28,788 | +0.00(+0.00%) |
Nov 12, 2018 | 16.69 | 16.69 | 16.28 | 16.36 | 27,189 | -0.32(-1.92%) |
Nov 09, 2018 | 16.35 | 16.71 | 16.21 | 16.68 | 52,800 | +0.30(+1.83%) |
Nov 08, 2018 | 16.38 | 16.80 | 16.23 | 16.38 | 24,465 | +0.17(+1.05%) |
Nov 07, 2018 | 16.18 | 16.54 | 16.15 | 16.21 | 42,653 | +0.10(+0.62%) |
Nov 06, 2018 | 16.00 | 16.23 | 15.93 | 16.11 | 15,334 | +0.11(+0.69%) |
Nov 05, 2018 | 16.28 | 16.28 | 15.95 | 16.00 | 36,353 | -0.31(-1.90%) |
Nov 02, 2018 | 16.48 | 16.48 | 16.13 | 16.31 | 30,800 | -0.12(-0.73%) |
Nov 01, 2018 | 16.26 | 16.72 | 16.19 | 16.43 | 42,980 | +0.16(+0.98%) |
Oct 31, 2018 | 16.38 | 16.49 | 16.03 | 16.27 | 66,672 | +0.04(+0.25%) |
Oct 30, 2018 | 15.91 | 16.37 | 15.70 | 16.23 | 44,523 | +0.39(+2.46%) |
Oct 29, 2018 | 16.27 | 16.53 | 15.66 | 15.84 | 105,239 | -0.24(-1.49%) |
Oct 26, 2018 | 15.52 | 16.20 | 15.01 | 16.08 | 113,000 | +0.75(+4.89%) |
Oct 25, 2018 | 15.08 | 15.74 | 15.08 | 15.33 | 50,160 | +0.31(+2.06%) |
Oct 24, 2018 | 15.45 | 15.79 | 15.02 | 15.02 | 108,110 | -0.55(-3.53%) |
Oct 23, 2018 | 15.70 | 15.81 | 15.29 | 15.57 | 76,176 | -0.34(-2.14%) |
Oct 22, 2018 | 15.62 | 15.91 | 15.40 | 15.91 | 54,177 | +0.39(+2.51%) |
Oct 19, 2018 | 15.51 | 15.64 | 15.37 | 15.52 | 50,300 | +0.00(+0.00%) |
Oct 18, 2018 | 15.51 | 15.70 | 15.37 | 15.52 | 48,807 | -0.03(-0.19%) |
Oct 17, 2018 | 15.64 | 15.79 | 15.43 | 15.55 | 34,336 | -0.10(-0.64%) |
Oct 16, 2018 | 15.62 | 16.00 | 15.54 | 15.65 | 83,005 | +0.10(+0.64%) |
Oct 15, 2018 | 15.57 | 15.71 | 15.44 | 15.55 | 41,373 | -0.03(-0.19%) |
Oct 12, 2018 | 15.68 | 15.93 | 15.47 | 15.58 | 73,900 | +0.09(+0.58%) |
Oct 11, 2018 | 15.45 | 15.74 | 15.40 | 15.49 | 103,186 | +0.01(+0.06%) |
Oct 10, 2018 | 15.45 | 15.61 | 15.09 | 15.48 | 103,811 | +0.04(+0.26%) |
Oct 09, 2018 | 15.46 | 15.60 | 15.39 | 15.44 | 53,342 | +0.01(+0.06%) |
Oct 08, 2018 | 15.50 | 15.73 | 15.06 | 15.43 | 50,389 | -0.07(-0.45%) |
Oct 05, 2018 | 15.72 | 15.87 | 15.28 | 15.50 | 33,600 | -0.21(-1.34%) |
Oct 04, 2018 | 16.00 | 16.17 | 15.69 | 15.71 | 32,470 | -0.31(-1.94%) |
Oct 03, 2018 | 15.99 | 16.30 | 15.51 | 16.02 | 36,255 | +0.04(+0.25%) |
Oct 02, 2018 | 16.02 | 16.22 | 15.82 | 15.98 | 54,955 | -0.08(-0.50%) |
Oct 01, 2018 | 16.34 | 16.53 | 16.01 | 16.06 | 80,283 | -0.24(-1.47%) |
Sep 28, 2018 | 16.04 | 16.39 | 16.04 | 16.30 | 97,000 | +0.22(+1.37%) |
Sep 27, 2018 | 15.97 | 16.16 | 15.97 | 16.08 | 35,601 | +0.13(+0.82%) |
Sep 26, 2018 | 16.11 | 16.42 | 15.83 | 15.95 | 82,645 | -0.15(-0.93%) |
Sep 25, 2018 | 16.24 | 16.46 | 16.00 | 16.10 | 61,661 | -0.13(-0.80%) |
Sep 24, 2018 | 15.95 | 16.42 | 15.85 | 16.23 | 117,897 | +0.24(+1.50%) |
Sep 21, 2018 | 16.29 | 16.29 | 15.95 | 15.99 | 370,200 | -0.30(-1.84%) |
Sep 20, 2018 | 16.35 | 16.44 | 16.22 | 16.29 | 74,935 | -0.01(-0.06%) |
Sep 19, 2018 | 16.03 | 16.41 | 15.97 | 16.30 | 123,380 | +0.30(+1.88%) |
Sep 18, 2018 | 16.23 | 16.54 | 15.89 | 16.00 | 272,490 | -0.23(-1.42%) |
Sep 17, 2018 | 16.46 | 16.57 | 15.96 | 16.23 | 72,033 | -0.10(-0.61%) |
Sep 14, 2018 | 15.75 | 16.41 | 15.75 | 16.33 | 383,300 | +0.57(+3.62%) |
Sep 13, 2018 | 15.58 | 15.88 | 15.57 | 15.76 | 65,392 | +0.20(+1.29%) |
Sep 12, 2018 | 15.56 | 15.62 | 15.38 | 15.56 | 37,517 | -0.04(-0.26%) |
Sep 11, 2018 | 15.61 | 15.81 | 15.58 | 15.60 | 38,795 | -0.01(-0.06%) |
Sep 10, 2018 | 15.59 | 15.86 | 15.54 | 15.61 | 42,877 | +0.04(+0.26%) |
Sep 07, 2018 | 15.47 | 15.71 | 15.34 | 15.57 | 44,200 | +0.07(+0.45%) |
Sep 06, 2018 | 15.33 | 15.55 | 15.22 | 15.50 | 38,329 | +0.17(+1.11%) |
Sep 05, 2018 | 15.43 | 15.45 | 14.97 | 15.33 | 47,982 | -0.09(-0.58%) |
Sep 04, 2018 | 15.98 | 15.98 | 15.04 | 15.42 | 109,067 | -0.65(-4.04%) |
Aug 31, 2018 | 16.07 | 16.07 | 16.07 | 0 | -0.03(-0.19%) | |
Aug 30, 2018 | 16.15 | 16.23 | 16.00 | 16.10 | 28,416 | -0.04(-0.25%) |
Aug 29, 2018 | 16.28 | 16.53 | 16.10 | 16.14 | 43,561 | -0.13(-0.80%) |
Aug 28, 2018 | 16.51 | 16.58 | 16.17 | 16.27 | 34,006 | -0.21(-1.27%) |
Aug 27, 2018 | 16.75 | 16.87 | 16.33 | 16.48 | 99,001 | -0.22(-1.32%) |
Aug 24, 2018 | 16.51 | 16.74 | 16.49 | 16.70 | 56,400 | +0.25(+1.52%) |
Aug 23, 2018 | 16.12 | 16.52 | 15.88 | 16.45 | 40,514 | +0.32(+1.98%) |
Aug 22, 2018 | 16.00 | 16.17 | 15.97 | 16.13 | 73,345 | +0.14(+0.88%) |
Aug 21, 2018 | 15.88 | 16.04 | 15.88 | 15.99 | 75,560 | +0.14(+0.88%) |
Aug 20, 2018 | 15.96 | 15.96 | 15.75 | 15.85 | 48,125 | -0.12(-0.75%) |
Aug 17, 2018 | 15.92 | 16.08 | 15.80 | 15.97 | 47,800 | +0.05(+0.31%) |
Aug 16, 2018 | 15.90 | 16.17 | 15.85 | 15.92 | 66,282 | +0.08(+0.51%) |
Aug 15, 2018 | 15.91 | 16.01 | 15.77 | 15.84 | 46,271 | -0.11(-0.69%) |
Aug 14, 2018 | 15.85 | 16.08 | 15.75 | 15.95 | 87,154 | +0.11(+0.69%) |
Aug 13, 2018 | 15.90 | 16.09 | 15.75 | 15.84 | 48,126 | -0.11(-0.69%) |
Aug 10, 2018 | 15.76 | 16.07 | 15.74 | 15.95 | 134,900 | +0.20(+1.27%) |
Aug 09, 2018 | 15.56 | 15.87 | 15.46 | 15.75 | 192,826 | +0.28(+1.81%) |
Aug 08, 2018 | 15.43 | 15.51 | 15.25 | 15.47 | 78,202 | +0.21(+1.38%) |
Aug 07, 2018 | 15.48 | 15.51 | 14.67 | 15.26 | 34,623 | -0.21(-1.36%) |
Aug 06, 2018 | 14.75 | 15.56 | 14.75 | 15.47 | 107,217 | +0.75(+5.10%) |
Aug 03, 2018 | 15.41 | 15.41 | 14.61 | 14.72 | 103,600 | -0.72(-4.66%) |
Aug 02, 2018 | 16.55 | 16.55 | 15.11 | 15.44 | 357,507 | -0.91(-5.57%) |
Aug 01, 2018 | 16.47 | 16.49 | 16.12 | 16.35 | 69,355 | -0.10(-0.61%) |
Jul 31, 2018 | 16.14 | 16.53 | 16.02 | 16.45 | 90,977 | +0.30(+1.86%) |
Jul 30, 2018 | 16.12 | 16.40 | 15.76 | 16.15 | 95,658 | +0.02(+0.12%) |
Jul 27, 2018 | 16.65 | 16.70 | 16.05 | 16.13 | 79,400 | -0.51(-3.06%) |
Jul 26, 2018 | 16.52 | 16.64 | 16.36 | 16.64 | 71,782 | +0.13(+0.79%) |
Jul 25, 2018 | 16.55 | 16.71 | 16.27 | 16.51 | 79,638 | -0.07(-0.42%) |
Jul 24, 2018 | 16.48 | 16.62 | 16.34 | 16.58 | 247,777 | +0.16(+0.97%) |
Jul 23, 2018 | 16.31 | 16.79 | 16.31 | 16.42 | 76,586 | +0.04(+0.24%) |
Jul 20, 2018 | 16.45 | 16.45 | 16.33 | 16.38 | 37,095 | -0.06(-0.36%) |
Jul 19, 2018 | 16.43 | 16.53 | 16.30 | 16.44 | 156,713 | +0.01(+0.06%) |
Jul 18, 2018 | 16.44 | 16.46 | 16.25 | 16.43 | 42,432 | -0.01(-0.06%) |
Jul 17, 2018 | 16.47 | 16.60 | 16.36 | 16.44 | 46,822 | -0.06(-0.36%) |
Jul 16, 2018 | 16.50 | 16.64 | 16.38 | 16.50 | 266,528 | +0.01(+0.06%) |
Jul 13, 2018 | 16.55 | 16.55 | 16.36 | 16.49 | 28,559 | -0.05(-0.30%) |
Jul 12, 2018 | 16.43 | 16.62 | 16.39 | 16.54 | 119,526 | +0.21(+1.29%) |
Jul 11, 2018 | 16.71 | 16.78 | 16.30 | 16.33 | 80,778 | -0.39(-2.33%) |
Jul 10, 2018 | 16.56 | 16.80 | 16.35 | 16.72 | 202,956 | +0.17(+1.03%) |
Jul 09, 2018 | 16.30 | 16.60 | 16.21 | 16.55 | 189,464 | +0.28(+1.72%) |
Jul 06, 2018 | 15.94 | 16.28 | 15.94 | 16.27 | 158,767 | +0.34(+2.13%) |
Jul 05, 2018 | 15.77 | 15.95 | 15.65 | 15.93 | 210,084 | +0.22(+1.40%) |
Jul 03, 2018 | 15.71 | 15.71 | 15.71 | 0 | +0.31(+2.01%) | |
Jul 02, 2018 | 15.50 | 15.53 | 15.35 | 15.40 | 222,231 | -0.10(-0.65%) |
Jun 29, 2018 | 15.39 | 15.60 | 15.32 | 15.50 | 97,374 | +0.16(+1.04%) |
Jun 28, 2018 | 15.23 | 15.37 | 15.10 | 15.34 | 68,537 | +0.12(+0.79%) |
Jun 27, 2018 | 15.50 | 15.55 | 15.22 | 15.22 | 60,201 | -0.10(-0.65%) |
Jun 26, 2018 | 15.19 | 15.32 | 15.03 | 15.32 | 46,606 | +0.13(+0.86%) |
Jun 25, 2018 | 15.38 | 15.50 | 15.06 | 15.19 | 44,688 | -0.27(-1.75%) |
Jun 22, 2018 | 15.59 | 15.59 | 15.34 | 15.46 | 291,940 | -0.09(-0.58%) |
Jun 21, 2018 | 15.50 | 15.58 | 15.33 | 15.55 | 71,309 | +0.06(+0.39%) |
Jun 20, 2018 | 15.39 | 15.60 | 15.39 | 15.49 | 121,551 | +0.06(+0.39%) |
Jun 19, 2018 | 15.32 | 15.50 | 15.29 | 15.43 | 72,809 | +0.05(+0.33%) |
Jun 18, 2018 | 15.30 | 15.50 | 15.30 | 15.38 | 56,712 | +0.08(+0.52%) |
Jun 15, 2018 | 15.30 | 15.30 | 15.30 | 170,352 | +0.00(+0.00%) | |
Jun 14, 2018 | 14.79 | 15.31 | 14.79 | 15.30 | 122,074 | +0.58(+3.94%) |
Jun 13, 2018 | 14.76 | 14.90 | 14.68 | 14.72 | 72,617 | -0.03(-0.20%) |
Jun 12, 2018 | 14.49 | 14.75 | 14.49 | 14.75 | 125,484 | +0.24(+1.65%) |
Jun 11, 2018 | 14.40 | 14.55 | 14.39 | 14.51 | 79,424 | +0.10(+0.69%) |
Jun 08, 2018 | 14.12 | 14.50 | 14.07 | 14.41 | 106,177 | +0.30(+2.13%) |
Jun 07, 2018 | 14.14 | 14.14 | 14.02 | 14.11 | 50,421 | -0.03(-0.21%) |
Jun 06, 2018 | 14.06 | 14.30 | 14.06 | 14.14 | 84,549 | +0.09(+0.64%) |
Jun 05, 2018 | 14.16 | 14.21 | 13.96 | 14.05 | 75,965 | -0.12(-0.85%) |
Jun 04, 2018 | 14.25 | 14.26 | 14.09 | 14.17 | 50,438 | -0.05(-0.35%) |
Jun 01, 2018 | 14.23 | 14.25 | 14.09 | 14.22 | 76,865 | +0.00(+0.00%) |
May 31, 2018 | 14.32 | 14.40 | 14.21 | 14.22 | 49,574 | -0.11(-0.77%) |
May 30, 2018 | 14.35 | 14.39 | 14.21 | 14.33 | 75,542 | -0.04(-0.28%) |
May 29, 2018 | 13.88 | 14.43 | 13.88 | 14.37 | 181,336 | +0.49(+3.53%) |
May 25, 2018 | 13.88 | 13.88 | 13.88 | 0 | +1.22(+9.64%) | |
May 24, 2018 | 12.71 | 12.74 | 12.36 | 12.66 | 16,872 | -0.07(-0.55%) |
May 23, 2018 | 12.47 | 12.88 | 12.47 | 12.73 | 24,195 | +0.23(+1.84%) |
May 22, 2018 | 12.70 | 12.75 | 12.45 | 12.50 | 25,716 | -0.21(-1.65%) |
May 21, 2018 | 12.79 | 12.88 | 12.66 | 12.71 | 29,825 | -0.05(-0.39%) |
May 18, 2018 | 12.60 | 12.93 | 12.46 | 12.76 | 39,106 | +0.22(+1.75%) |
May 17, 2018 | 12.06 | 12.59 | 12.06 | 12.54 | 23,059 | +0.44(+3.64%) |
May 16, 2018 | 11.96 | 12.15 | 11.96 | 12.10 | 132,748 | +0.16(+1.34%) |
May 15, 2018 | 11.85 | 12.04 | 11.68 | 11.94 | 29,453 | +0.07(+0.59%) |
May 14, 2018 | 12.00 | 12.07 | 11.80 | 11.87 | 13,673 | -0.14(-1.17%) |
May 11, 2018 | 12.25 | 12.26 | 11.81 | 12.01 | 30,932 | -0.23(-1.88%) |
May 10, 2018 | 12.25 | 12.25 | 12.13 | 12.24 | 14,395 | +0.03(+0.25%) |
May 09, 2018 | 12.21 | 12.25 | 12.03 | 12.21 | 18,818 | -0.01(-0.08%) |
May 08, 2018 | 12.05 | 12.22 | 11.89 | 12.22 | 18,987 | +0.13(+1.08%) |
May 07, 2018 | 12.12 | 12.19 | 11.93 | 12.09 | 33,242 | -0.02(-0.17%) |
May 04, 2018 | 11.85 | 12.19 | 11.85 | 12.11 | 17,474 | +0.24(+2.02%) |
May 03, 2018 | 12.02 | 12.02 | 11.78 | 11.87 | 16,381 | -0.15(-1.25%) |
May 02, 2018 | 11.79 | 12.16 | 11.79 | 12.02 | 12,353 | +0.21(+1.78%) |
May 01, 2018 | 11.74 | 11.85 | 11.60 | 11.81 | 21,008 | +0.03(+0.25%) |
Apr 30, 2018 | 11.83 | 11.91 | 11.77 | 11.78 | 25,521 | -0.06(-0.51%) |
Apr 27, 2018 | 12.20 | 12.22 | 11.79 | 11.84 | 16,038 | -0.32(-2.63%) |
Apr 26, 2018 | 12.25 | 12.35 | 12.15 | 12.16 | 20,762 | -0.08(-0.65%) |
Apr 25, 2018 | 12.25 | 12.36 | 12.01 | 12.24 | 33,119 | -0.07(-0.57%) |
Apr 24, 2018 | 12.33 | 12.40 | 12.12 | 12.31 | 18,127 | +0.03(+0.24%) |
Apr 23, 2018 | 12.30 | 12.43 | 12.22 | 12.28 | 22,434 | -0.03(-0.24%) |
Apr 20, 2018 | 12.19 | 12.40 | 12.14 | 12.31 | 22,529 | +0.07(+0.57%) |
Apr 19, 2018 | 12.29 | 12.29 | 12.14 | 12.24 | 8,152 | -0.04(-0.33%) |
Apr 18, 2018 | 12.40 | 12.40 | 12.23 | 12.28 | 25,912 | -0.07(-0.57%) |
Apr 17, 2018 | 12.26 | 12.40 | 12.23 | 12.35 | 26,078 | +0.16(+1.31%) |
Apr 16, 2018 | 12.05 | 12.23 | 11.98 | 12.19 | 22,546 | +0.15(+1.25%) |
Apr 13, 2018 | 12.26 | 12.26 | 11.91 | 12.04 | 72,206 | -0.20(-1.63%) |
Apr 12, 2018 | 12.12 | 12.42 | 12.08 | 12.24 | 27,987 | +0.12(+1.03%) |
Apr 11, 2018 | 12.13 | 12.23 | 12.00 | 12.12 | 41,140 | -0.10(-0.78%) |
Apr 10, 2018 | 12.18 | 12.44 | 12.10 | 12.21 | 34,338 | +0.15(+1.24%) |
Apr 09, 2018 | 12.44 | 12.50 | 12.02 | 12.06 | 35,321 | -0.30(-2.43%) |
Apr 06, 2018 | 12.28 | 12.42 | 11.59 | 12.36 | 27,757 | +0.00(+0.00%) |
Apr 05, 2018 | 12.46 | 12.46 | 12.31 | 12.36 | 45,317 | -0.01(-0.08%) |
Apr 04, 2018 | 11.99 | 12.40 | 11.99 | 12.37 | 30,422 | +0.27(+2.23%) |
Apr 03, 2018 | 11.90 | 12.14 | 11.81 | 12.10 | 53,552 | +0.25(+2.11%) |
Apr 02, 2018 | 11.88 | 11.99 | 11.58 | 11.85 | 54,778 | -0.07(-0.59%) |
Mar 29, 2018 | 11.92 | 11.92 | 11.92 | 0 | +0.12(+1.02%) | |
Mar 28, 2018 | 11.83 | 11.90 | 11.60 | 11.80 | 27,932 | +0.00(+0.00%) |
Mar 27, 2018 | 12.00 | 12.24 | 11.76 | 11.80 | 28,572 | -0.13(-1.09%) |
Mar 26, 2018 | 11.70 | 12.00 | 11.66 | 11.93 | 44,389 | +0.30(+2.58%) |
Mar 23, 2018 | 11.72 | 11.85 | 11.60 | 11.63 | 50,105 | -0.21(-1.77%) |
Mar 22, 2018 | 11.80 | 12.13 | 11.67 | 11.84 | 32,925 | -0.02(-0.17%) |
Mar 21, 2018 | 12.01 | 12.36 | 11.80 | 11.86 | 28,958 | -0.14(-1.17%) |
Mar 20, 2018 | 11.95 | 12.11 | 11.72 | 12.00 | 33,637 | +0.02(+0.17%) |
Mar 19, 2018 | 12.18 | 12.18 | 11.79 | 11.98 | 26,357 | -0.22(-1.80%) |
Mar 16, 2018 | 11.83 | 12.28 | 11.77 | 12.20 | 140,274 | +0.34(+2.87%) |
Mar 15, 2018 | 11.89 | 12.00 | 11.69 | 11.86 | 14,831 | +0.03(+0.25%) |
Mar 14, 2018 | 11.96 | 11.98 | 11.66 | 11.83 | 31,952 | -0.11(-0.92%) |
Mar 13, 2018 | 11.74 | 12.03 | 11.63 | 11.94 | 29,357 | +0.26(+2.23%) |
Mar 12, 2018 | 11.79 | 11.84 | 11.57 | 11.68 | 28,965 | -0.10(-0.85%) |
Mar 09, 2018 | 11.54 | 11.78 | 11.29 | 11.78 | 23,755 | +0.28(+2.43%) |
Mar 08, 2018 | 11.54 | 11.62 | 11.10 | 11.50 | 20,641 | -0.05(-0.43%) |
Mar 07, 2018 | 11.37 | 11.71 | 11.19 | 11.55 | 24,618 | +0.10(+0.87%) |
Mar 06, 2018 | 11.03 | 11.57 | 11.03 | 11.45 | 28,516 | +0.46(+4.19%) |
Mar 05, 2018 | 10.95 | 11.19 | 10.95 | 10.99 | 48,389 | +0.01(+0.09%) |
Mar 02, 2018 | 11.03 | 11.10 | 10.88 | 10.98 | 45,903 | -0.11(-0.99%) |
Mar 01, 2018 | 11.18 | 11.53 | 10.77 | 11.09 | 24,966 | -0.08(-0.72%) |
Feb 28, 2018 | 11.61 | 12.24 | 11.17 | 11.17 | 34,006 | -0.40(-3.46%) |
Feb 27, 2018 | 11.61 | 11.80 | 11.54 | 11.57 | 24,454 | -0.04(-0.34%) |
Feb 26, 2018 | 11.53 | 11.78 | 11.53 | 11.61 | 13,064 | +0.07(+0.61%) |
Feb 23, 2018 | 11.77 | 11.77 | 11.46 | 11.54 | 18,099 | -0.12(-1.03%) |
Feb 22, 2018 | 11.65 | 11.86 | 11.59 | 11.66 | 24,501 | -0.04(-0.34%) |
Feb 21, 2018 | 11.41 | 11.93 | 11.41 | 11.70 | 36,554 | +0.31(+2.72%) |
Feb 20, 2018 | 11.56 | 11.77 | 11.35 | 11.39 | 19,332 | -0.20(-1.73%) |
Feb 16, 2018 | 11.59 | 11.59 | 11.59 | 0 | -0.16(-1.36%) | |
Feb 15, 2018 | 11.89 | 11.47 | 11.75 | 17,212 | +0.28(+2.44%) | |
Feb 14, 2018 | 11.39 | 11.63 | 11.31 | 11.47 | 21,823 | +0.04(+0.35%) |
Feb 13, 2018 | 11.38 | 11.51 | 11.17 | 11.43 | 30,025 | +0.00(+0.00%) |
Feb 12, 2018 | 11.33 | 11.64 | 11.30 | 11.43 | 34,524 | +0.15(+1.33%) |
Feb 09, 2018 | 11.59 | 11.75 | 11.24 | 11.28 | 97,169 | -0.18(-1.57%) |
Feb 08, 2018 | 11.75 | 11.81 | 11.47 | 11.46 | 55,670 | -0.30(-2.55%) |
Feb 07, 2018 | 11.89 | 11.89 | 11.89 | 11.76 | 73,220 | -0.15(-1.26%) |
Feb 06, 2018 | 12.00 | 12.17 | 11.55 | 11.91 | 58,271 | -0.30(-2.46%) |
Feb 05, 2018 | 12.35 | 12.62 | 12.00 | 12.21 | 21,707 | -0.22(-1.77%) |
Feb 02, 2018 | 12.44 | 12.72 | 12.34 | 12.43 | 77,009 | -0.12(-0.96%) |