Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 13.55 | 13.61 | 13.52 | 13.60 | 187,800 | +0.05(+0.38%) |
Sep 27, 2018 | 13.48 | 13.57 | 13.47 | 13.55 | 57,905 | +0.08(+0.61%) |
Sep 26, 2018 | 13.55 | 13.58 | 13.46 | 13.47 | 59,324 | -0.09(-0.69%) |
Sep 25, 2018 | 13.57 | 13.60 | 13.55 | 13.56 | 40,740 | -0.01(-0.09%) |
Sep 24, 2018 | 13.62 | 13.68 | 13.55 | 13.57 | 250,462 | -0.08(-0.58%) |
Sep 21, 2018 | 13.60 | 13.67 | 13.59 | 13.65 | 46,597 | +0.06(+0.46%) |
Sep 20, 2018 | 13.58 | 13.63 | 13.53 | 13.59 | 33,136 | -0.02(-0.12%) |
Sep 19, 2018 | 13.68 | 13.71 | 13.57 | 13.61 | 56,650 | -0.05(-0.39%) |
Sep 18, 2018 | 13.70 | 13.70 | 13.65 | 13.66 | 47,239 | -0.04(-0.27%) |
Sep 17, 2018 | 13.70 | 13.74 | 13.66 | 13.70 | 35,955 | -0.04(-0.29%) |
Sep 14, 2018 | 13.78 | 13.78 | 13.69 | 13.74 | 48,009 | -0.03(-0.25%) |
Sep 13, 2018 | 13.80 | 13.82 | 13.76 | 13.77 | 32,390 | +0.03(+0.21%) |
Sep 12, 2018 | 13.86 | 13.86 | 13.69 | 13.74 | 48,487 | -0.18(-1.30%) |
Sep 11, 2018 | 13.89 | 13.96 | 13.89 | 13.93 | 46,226 | -0.01(-0.08%) |
Sep 10, 2018 | 13.96 | 13.96 | 13.88 | 13.94 | 57,134 | +0.03(+0.20%) |
Sep 07, 2018 | 13.96 | 14.01 | 13.83 | 13.91 | 43,596 | -0.08(-0.61%) |
Sep 06, 2018 | 13.94 | 14.02 | 13.94 | 13.99 | 62,687 | +0.06(+0.45%) |
Sep 05, 2018 | 13.82 | 13.95 | 13.82 | 13.93 | 160,011 | +0.10(+0.74%) |
Sep 04, 2018 | 13.82 | 13.89 | 13.81 | 13.83 | 45,407 | +0.00(+0.00%) |
Aug 31, 2018 | 13.83 | 13.83 | 13.83 | 0 | +0.02(+0.12%) | |
Aug 30, 2018 | 13.81 | 13.85 | 13.79 | 13.81 | 67,080 | +0.03(+0.21%) |
Aug 29, 2018 | 13.78 | 13.84 | 13.78 | 13.78 | 29,342 | +0.00(+0.00%) |
Aug 28, 2018 | 13.80 | 13.80 | 13.74 | 13.78 | 24,685 | +0.01(+0.04%) |
Aug 27, 2018 | 13.77 | 13.80 | 13.74 | 13.78 | 25,859 | +0.02(+0.16%) |
Aug 24, 2018 | 13.82 | 13.82 | 13.73 | 13.76 | 24,004 | -0.01(-0.04%) |
Aug 23, 2018 | 13.84 | 13.84 | 13.76 | 13.76 | 23,854 | -0.02(-0.12%) |
Aug 22, 2018 | 13.84 | 13.84 | 13.75 | 13.78 | 44,729 | -0.06(-0.41%) |
Aug 21, 2018 | 13.77 | 13.86 | 13.77 | 13.84 | 63,221 | +0.04(+0.29%) |
Aug 20, 2018 | 13.73 | 13.80 | 13.73 | 13.80 | 85,879 | +0.07(+0.50%) |
Aug 17, 2018 | 13.67 | 13.74 | 13.67 | 13.73 | 24,534 | +0.06(+0.46%) |
Aug 16, 2018 | 13.59 | 13.67 | 13.59 | 13.67 | 24,309 | +0.09(+0.67%) |
Aug 15, 2018 | 13.55 | 13.62 | 13.53 | 13.57 | 35,217 | +0.01(+0.04%) |
Aug 14, 2018 | 13.59 | 13.59 | 13.51 | 13.57 | 26,555 | +0.00(+0.00%) |
Aug 13, 2018 | 13.52 | 13.57 | 13.48 | 13.57 | 29,137 | +0.06(+0.46%) |
Aug 10, 2018 | 13.52 | 13.56 | 13.48 | 13.51 | 26,299 | +0.00(+0.00%) |
Aug 09, 2018 | 13.48 | 13.54 | 13.46 | 13.51 | 51,837 | +0.07(+0.55%) |
Aug 08, 2018 | 13.43 | 13.46 | 13.38 | 13.43 | 41,466 | -0.01(-0.08%) |
Aug 07, 2018 | 13.61 | 13.63 | 13.43 | 13.44 | 32,868 | -0.16(-1.17%) |
Aug 06, 2018 | 13.64 | 13.65 | 13.59 | 13.60 | 39,365 | -0.05(-0.37%) |
Aug 03, 2018 | 13.73 | 13.73 | 13.63 | 13.65 | 20,297 | -0.06(-0.41%) |
Aug 02, 2018 | 13.65 | 13.72 | 13.65 | 13.71 | 22,250 | +0.06(+0.41%) |
Aug 01, 2018 | 13.75 | 13.75 | 13.55 | 13.65 | 32,178 | -0.10(-0.74%) |
Jul 31, 2018 | 13.73 | 13.80 | 13.62 | 13.76 | 147,920 | +0.06(+0.41%) |
Jul 30, 2018 | 13.60 | 13.72 | 13.60 | 13.70 | 46,727 | +0.11(+0.83%) |
Jul 27, 2018 | 13.58 | 13.59 | 13.50 | 13.59 | 56,657 | +0.04(+0.29%) |
Jul 26, 2018 | 13.56 | 13.61 | 13.55 | 13.55 | 101,419 | -0.05(-0.33%) |
Jul 25, 2018 | 13.59 | 13.60 | 13.57 | 13.59 | 42,565 | +0.08(+0.59%) |
Jul 24, 2018 | 13.63 | 13.63 | 13.48 | 13.51 | 72,781 | -0.08(-0.58%) |
Jul 23, 2018 | 13.60 | 13.60 | 13.51 | 13.59 | 43,246 | -0.01(-0.04%) |
Jul 20, 2018 | 13.58 | 13.60 | 13.55 | 13.60 | 43,066 | +0.02(+0.13%) |
Jul 19, 2018 | 13.53 | 13.63 | 13.51 | 13.58 | 28,990 | +0.06(+0.42%) |
Jul 18, 2018 | 13.55 | 13.56 | 13.48 | 13.52 | 86,077 | -0.03(-0.25%) |
Jul 17, 2018 | 13.54 | 13.57 | 13.52 | 13.56 | 224,638 | +0.01(+0.08%) |
Jul 16, 2018 | 13.55 | 13.55 | 13.51 | 13.55 | 39,893 | +0.01(+0.08%) |
Jul 13, 2018 | 13.64 | 13.64 | 13.51 | 13.54 | 43,199 | -0.04(-0.29%) |
Jul 12, 2018 | 13.60 | 13.60 | 13.52 | 13.57 | 54,788 | -0.02(-0.13%) |
Jul 11, 2018 | 13.57 | 13.59 | 13.57 | 13.59 | 10,069 | +0.03(+0.21%) |
Jul 10, 2018 | 13.60 | 13.61 | 13.55 | 13.56 | 65,934 | -0.02(-0.13%) |
Jul 09, 2018 | 13.61 | 13.64 | 13.56 | 13.58 | 35,374 | -0.05(-0.33%) |
Jul 06, 2018 | 13.63 | 13.64 | 13.56 | 13.63 | 35,374 | +0.09(+0.67%) |
Jul 05, 2018 | 13.50 | 13.56 | 13.49 | 13.54 | 51,081 | +0.02(+0.13%) |
Jul 03, 2018 | 13.52 | 13.52 | 13.52 | 0 | +0.15(+1.10%) | |
Jul 02, 2018 | 13.37 | 13.38 | 13.25 | 13.37 | 47,862 | +0.07(+0.52%) |
Jun 29, 2018 | 13.34 | 13.35 | 13.26 | 13.30 | 38,992 | -0.06(-0.42%) |
Jun 28, 2018 | 13.19 | 13.36 | 13.18 | 13.36 | 94,005 | +0.18(+1.40%) |
Jun 27, 2018 | 13.30 | 13.32 | 13.14 | 13.17 | 44,426 | -0.16(-1.17%) |
Jun 26, 2018 | 13.35 | 13.39 | 13.28 | 13.33 | 46,463 | -0.02(-0.17%) |
Jun 25, 2018 | 13.35 | 13.37 | 13.33 | 13.35 | 41,956 | +0.01(+0.04%) |
Jun 22, 2018 | 13.43 | 13.43 | 13.33 | 13.35 | 78,380 | -0.02(-0.17%) |
Jun 21, 2018 | 13.38 | 13.38 | 13.32 | 13.37 | 14,924 | +0.00(+0.00%) |
Jun 20, 2018 | 13.35 | 13.37 | 13.29 | 13.37 | 22,660 | +0.07(+0.50%) |
Jun 19, 2018 | 13.23 | 13.33 | 13.22 | 13.30 | 83,711 | +0.05(+0.40%) |
Jun 18, 2018 | 13.15 | 13.26 | 13.15 | 13.25 | 46,799 | +0.13(+0.95%) |
Jun 15, 2018 | 13.20 | 13.12 | 13.12 | 27,518 | -0.07(-0.55%) | |
Jun 14, 2018 | 13.15 | 13.20 | 13.11 | 13.20 | 39,057 | +0.13(+1.02%) |
Jun 13, 2018 | 13.16 | 13.16 | 13.05 | 13.06 | 37,817 | -0.09(-0.72%) |
Jun 12, 2018 | 13.18 | 13.19 | 13.15 | 13.16 | 28,187 | -0.07(-0.51%) |
Jun 11, 2018 | 13.19 | 13.23 | 13.15 | 13.22 | 283,004 | +0.05(+0.38%) |
Jun 08, 2018 | 13.09 | 13.18 | 13.09 | 13.17 | 24,834 | +0.08(+0.64%) |
Jun 07, 2018 | 13.15 | 13.15 | 13.08 | 13.09 | 17,932 | +0.00(+0.00%) |
Jun 06, 2018 | 13.09 | 13.09 | 18,798 | -0.01(-0.04%) | ||
Jun 05, 2018 | 13.12 | 13.12 | 13.05 | 13.10 | 30,232 | -0.02(-0.17%) |
Jun 04, 2018 | 13.08 | 13.12 | 13.05 | 13.12 | 34,160 | +0.06(+0.43%) |
Jun 01, 2018 | 13.06 | 13.08 | 12.99 | 13.06 | 32,364 | -0.01(-0.04%) |
May 31, 2018 | 13.23 | 13.23 | 13.03 | 13.07 | 28,063 | -0.14(-1.06%) |
May 30, 2018 | 13.10 | 13.22 | 13.10 | 13.21 | 41,823 | +0.12(+0.94%) |
May 29, 2018 | 13.01 | 13.08 | 13.01 | 13.08 | 12,988 | +0.05(+0.39%) |
May 25, 2018 | 13.03 | 13.03 | 13.03 | 0 | +0.04(+0.34%) | |
May 24, 2018 | 13.03 | 13.03 | 12.99 | 12.99 | 24,449 | -0.07(-0.56%) |
May 23, 2018 | 13.04 | 13.08 | 13.02 | 13.06 | 19,641 | +0.01(+0.09%) |
May 22, 2018 | 13.07 | 13.08 | 13.03 | 13.05 | 47,391 | -0.01(-0.04%) |
May 21, 2018 | 13.00 | 13.06 | 12.91 | 13.06 | 65,203 | +0.09(+0.69%) |
May 18, 2018 | 12.90 | 12.97 | 12.84 | 12.97 | 53,581 | +0.07(+0.56%) |
May 17, 2018 | 12.91 | 12.91 | 12.84 | 12.89 | 13,623 | -0.01(-0.09%) |
May 16, 2018 | 12.92 | 12.93 | 12.87 | 12.91 | 45,073 | -0.01(-0.04%) |
May 15, 2018 | 12.91 | 12.93 | 12.90 | 12.91 | 20,226 | -0.02(-0.13%) |
May 14, 2018 | 12.95 | 12.96 | 12.90 | 12.93 | 27,071 | -0.02(-0.13%) |
May 11, 2018 | 12.96 | 12.96 | 12.89 | 12.94 | 40,861 | +0.06(+0.48%) |
May 10, 2018 | 12.79 | 12.93 | 12.79 | 12.88 | 20,187 | +0.11(+0.83%) |
May 09, 2018 | 12.78 | 12.79 | 12.66 | 12.78 | 58,634 | +0.01(+0.04%) |
May 08, 2018 | 12.92 | 12.94 | 12.74 | 12.77 | 65,565 | -0.14(-1.12%) |
May 07, 2018 | 12.87 | 12.96 | 12.87 | 12.92 | 32,989 | +0.00(+0.00%) |
May 04, 2018 | 12.71 | 12.92 | 12.71 | 12.92 | 50,887 | +0.23(+1.80%) |
May 03, 2018 | 12.64 | 12.71 | 12.54 | 12.69 | 28,327 | +0.03(+0.26%) |
May 02, 2018 | 12.67 | 12.70 | 12.60 | 12.65 | 47,251 | -0.04(-0.31%) |
May 01, 2018 | 12.68 | 12.69 | 12.56 | 12.69 | 29,193 | +0.01(+0.04%) |
Apr 30, 2018 | 12.74 | 12.76 | 12.65 | 12.69 | 37,010 | +0.01(+0.09%) |
Apr 27, 2018 | 12.69 | 12.73 | 12.67 | 12.68 | 25,595 | -0.02(-0.13%) |
Apr 26, 2018 | 12.61 | 12.69 | 12.56 | 12.69 | 24,413 | +0.14(+1.13%) |
Apr 25, 2018 | 12.48 | 12.57 | 12.48 | 12.55 | 53,999 | +0.05(+0.43%) |
Apr 24, 2018 | 12.52 | 12.56 | 12.47 | 12.50 | 38,022 | -0.02(-0.13%) |
Apr 23, 2018 | 12.54 | 12.54 | 12.46 | 12.52 | 22,440 | +0.04(+0.36%) |
Apr 20, 2018 | 12.55 | 12.55 | 12.47 | 12.47 | 18,249 | -0.02(-0.18%) |
Apr 19, 2018 | 12.59 | 12.59 | 12.48 | 12.49 | 27,137 | -0.10(-0.80%) |
Apr 18, 2018 | 12.57 | 12.65 | 12.57 | 12.59 | 51,039 | +0.05(+0.40%) |
Apr 17, 2018 | 12.51 | 12.57 | 12.49 | 12.54 | 262,318 | +0.04(+0.31%) |
Apr 16, 2018 | 12.47 | 12.53 | 12.43 | 12.50 | 30,259 | +0.04(+0.31%) |
Apr 13, 2018 | 12.55 | 12.58 | 12.45 | 12.47 | 24,452 | -0.05(-0.40%) |
Apr 12, 2018 | 12.64 | 12.64 | 12.52 | 12.52 | 56,399 | -0.13(-1.01%) |
Apr 11, 2018 | 12.64 | 12.64 | 12.57 | 12.64 | 45,888 | -0.01(-0.04%) |
Apr 10, 2018 | 12.68 | 12.68 | 12.62 | 12.65 | 26,203 | +0.04(+0.31%) |
Apr 09, 2018 | 12.68 | 12.74 | 12.61 | 12.61 | 43,665 | -0.06(-0.48%) |
Apr 06, 2018 | 12.67 | 12.75 | 12.62 | 12.67 | 36,985 | -0.01(-0.04%) |
Apr 05, 2018 | 12.71 | 12.71 | 12.62 | 12.68 | 27,333 | +0.04(+0.31%) |
Apr 04, 2018 | 12.59 | 12.71 | 12.57 | 12.64 | 44,783 | +0.04(+0.31%) |
Apr 03, 2018 | 12.52 | 12.63 | 12.49 | 12.60 | 26,135 | +0.09(+0.71%) |
Apr 02, 2018 | 12.60 | 12.60 | 12.46 | 12.51 | 47,448 | -0.08(-0.60%) |
Mar 29, 2018 | 12.59 | 12.59 | 12.59 | 0 | +0.08(+0.61%) | |
Mar 28, 2018 | 12.51 | 12.52 | 12.38 | 12.51 | 40,585 | +0.06(+0.47%) |
Mar 27, 2018 | 12.38 | 12.51 | 12.36 | 12.45 | 51,281 | +0.07(+0.59%) |
Mar 26, 2018 | 12.34 | 12.43 | 12.30 | 12.38 | 41,493 | +0.04(+0.32%) |
Mar 23, 2018 | 12.41 | 12.41 | 12.33 | 12.34 | 19,970 | -0.01(-0.06%) |
Mar 22, 2018 | 12.39 | 12.50 | 12.35 | 12.35 | 49,885 | -0.07(-0.60%) |
Mar 21, 2018 | 12.41 | 12.43 | 12.35 | 12.42 | 14,902 | +0.03(+0.24%) |
Mar 20, 2018 | 12.42 | 12.42 | 12.37 | 12.39 | 42,805 | -0.03(-0.22%) |
Mar 19, 2018 | 12.50 | 12.50 | 12.32 | 12.42 | 42,467 | -0.08(-0.61%) |
Mar 16, 2018 | 12.39 | 12.50 | 12.39 | 12.49 | 33,712 | +0.09(+0.75%) |
Mar 15, 2018 | 12.53 | 12.53 | 12.35 | 12.40 | 25,470 | -0.07(-0.57%) |
Mar 14, 2018 | 12.46 | 12.53 | 12.46 | 12.47 | 39,836 | +0.02(+0.18%) |
Mar 13, 2018 | 12.44 | 12.50 | 12.44 | 12.45 | 48,803 | -0.01(-0.09%) |
Mar 12, 2018 | 12.31 | 12.47 | 12.31 | 12.46 | 80,140 | +0.20(+1.63%) |
Mar 09, 2018 | 12.24 | 12.27 | 12.15 | 12.26 | 34,574 | +0.02(+0.18%) |
Mar 08, 2018 | 12.21 | 12.24 | 12.20 | 12.24 | 11,989 | +0.03(+0.25%) |
Mar 07, 2018 | 12.23 | 12.17 | 12.21 | 47,063 | +0.02(+0.18%) | |
Mar 06, 2018 | 12.13 | 12.22 | 12.05 | 12.19 | 40,468 | +0.09(+0.72%) |
Mar 05, 2018 | 11.92 | 12.17 | 11.92 | 12.10 | 24,701 | +0.15(+1.24%) |
Mar 02, 2018 | 11.81 | 11.97 | 11.78 | 11.95 | 19,092 | +0.09(+0.79%) |
Mar 01, 2018 | 11.84 | 11.90 | 11.79 | 11.86 | 26,620 | +0.03(+0.28%) |
Feb 28, 2018 | 12.04 | 12.04 | 11.83 | 11.83 | 72,033 | -0.20(-1.68%) |
Feb 27, 2018 | 12.26 | 12.28 | 12.01 | 12.03 | 79,189 | -0.20(-1.66%) |
Feb 26, 2018 | 12.18 | 12.30 | 12.18 | 12.23 | 58,961 | +0.05(+0.40%) |
Feb 23, 2018 | 12.05 | 12.21 | 12.05 | 12.18 | 31,773 | +0.14(+1.18%) |
Feb 22, 2018 | 12.17 | 12.17 | 12.04 | 12.04 | 17,320 | -0.10(-0.86%) |
Feb 21, 2018 | 12.27 | 12.28 | 12.14 | 12.14 | 37,908 | -0.05(-0.40%) |
Feb 20, 2018 | 12.30 | 12.34 | 12.15 | 12.19 | 47,323 | -0.22(-1.81%) |
Feb 16, 2018 | 12.42 | 12.42 | 12.42 | 0 | +0.05(+0.44%) | |
Feb 15, 2018 | 12.16 | 12.36 | 12.12 | 12.36 | 45,294 | +0.21(+1.72%) |
Feb 14, 2018 | 12.05 | 12.16 | 12.05 | 12.15 | 49,336 | +0.07(+0.58%) |
Feb 13, 2018 | 11.96 | 12.13 | 11.96 | 12.08 | 66,754 | +0.09(+0.75%) |
Feb 12, 2018 | 11.94 | 12.00 | 11.83 | 11.99 | 41,793 | +0.10(+0.81%) |
Feb 09, 2018 | 11.93 | 11.93 | 11.73 | 11.90 | 35,488 | -0.01(-0.09%) |
Feb 08, 2018 | 11.95 | 11.99 | 11.89 | 11.91 | 59,521 | -0.03(-0.23%) |
Feb 07, 2018 | 11.96 | 11.98 | 11.91 | 11.93 | 50,137 | +0.02(+0.14%) |
Feb 06, 2018 | 11.61 | 12.00 | 11.61 | 11.92 | 86,616 | +0.04(+0.32%) |
Feb 05, 2018 | 11.93 | 11.98 | 11.60 | 11.88 | 131,847 | -0.14(-1.14%) |
Feb 02, 2018 | 12.18 | 12.19 | 12.00 | 12.02 | 123,771 | -0.18(-1.48%) |
Feb 01, 2018 | 12.16 | 12.34 | 12.16 | 12.20 | 110,950 | -0.01(-0.09%) |
Jan 31, 2018 | 12.48 | 12.51 | 12.11 | 12.21 | 164,846 | -0.20(-1.63%) |
Jan 30, 2018 | 12.31 | 12.44 | 12.29 | 12.41 | 116,774 | +0.03(+0.25%) |
Jan 29, 2018 | 12.61 | 12.61 | 12.35 | 12.38 | 236,507 | -0.24(-1.91%) |
Jan 26, 2018 | 12.70 | 12.74 | 12.60 | 12.62 | 154,817 | -0.11(-0.84%) |
Jan 25, 2018 | 12.77 | 12.77 | 12.69 | 12.73 | 85,351 | -0.05(-0.40%) |
Jan 24, 2018 | 12.83 | 12.84 | 12.76 | 12.78 | 33,600 | -0.04(-0.30%) |
Jan 23, 2018 | 12.77 | 12.85 | 12.75 | 12.82 | 83,018 | +0.06(+0.44%) |
Jan 22, 2018 | 12.77 | 12.79 | 12.72 | 12.76 | 53,324 | +0.02(+0.17%) |
Jan 19, 2018 | 12.68 | 12.76 | 12.62 | 12.74 | 29,655 | +0.06(+0.47%) |
Jan 18, 2018 | 12.73 | 12.76 | 12.65 | 12.68 | 175,557 | -0.08(-0.64%) |
Jan 17, 2018 | 12.76 | 12.82 | 12.76 | 12.76 | 94,350 | -0.01(-0.09%) |
Jan 16, 2018 | 12.91 | 12.94 | 12.77 | 12.77 | 77,766 | -0.04(-0.34%) |
Jan 12, 2018 | 12.82 | 12.82 | 12.82 | 0 | -0.08(-0.59%) | |
Jan 11, 2018 | 12.85 | 12.91 | 12.77 | 12.89 | 74,588 | +0.08(+0.60%) |
Jan 10, 2018 | 12.82 | 12.85 | 12.72 | 12.82 | 90,251 | -0.02(-0.13%) |
Jan 09, 2018 | 12.96 | 12.97 | 12.83 | 12.83 | 76,996 | -0.09(-0.72%) |
Jan 08, 2018 | 12.93 | 12.98 | 12.86 | 12.93 | 132,833 | -0.05(-0.38%) |
Jan 05, 2018 | 12.99 | 12.99 | 12.86 | 12.97 | 73,113 | +0.07(+0.58%) |
Jan 04, 2018 | 12.87 | 12.96 | 12.86 | 12.90 | 49,225 | +0.06(+0.44%) |
Jan 03, 2018 | 13.01 | 13.12 | 12.82 | 12.84 | 60,723 | -0.18(-1.39%) |
Jan 02, 2018 | 13.11 | 13.13 | 12.97 | 13.02 | 76,697 | -0.15(-1.14%) |
Dec 29, 2017 | 13.17 | 13.17 | 13.17 | 0 | -0.10(-0.72%) | |
Dec 28, 2017 | 13.25 | 13.30 | 13.14 | 13.27 | 22,915 | +0.12(+0.90%) |
Dec 27, 2017 | 13.24 | 13.24 | 13.13 | 13.15 | 111,157 | -0.01(-0.06%) |
Dec 26, 2017 | 13.18 | 13.21 | 13.11 | 13.16 | 80,286 | +0.09(+0.68%) |
Dec 22, 2017 | 13.20 | 13.20 | 13.05 | 13.07 | 35,829 | -0.02(-0.14%) |
Dec 21, 2017 | 13.06 | 13.16 | 13.03 | 13.09 | 38,882 | +0.08(+0.61%) |
Dec 20, 2017 | 12.97 | 13.04 | 12.95 | 13.01 | 30,054 | +0.05(+0.41%) |
Dec 19, 2017 | 13.05 | 13.20 | 12.95 | 12.96 | 60,837 | -0.21(-1.60%) |
Dec 18, 2017 | 13.26 | 13.32 | 13.13 | 13.17 | 150,210 | -0.06(-0.43%) |
Dec 15, 2017 | 13.11 | 13.28 | 13.11 | 13.22 | 44,741 | +0.16(+1.19%) |
Dec 14, 2017 | 13.09 | 13.14 | 13.03 | 13.07 | 118,282 | -0.03(-0.21%) |
Dec 13, 2017 | 13.09 | 13.12 | 13.06 | 13.10 | 40,233 | +0.12(+0.91%) |
Dec 12, 2017 | 13.05 | 13.07 | 12.98 | 12.98 | 70,131 | -0.02(-0.18%) |
Dec 11, 2017 | 13.06 | 13.07 | 12.98 | 13.00 | 31,690 | +0.01(+0.10%) |
Dec 08, 2017 | 12.98 | 13.01 | 12.94 | 12.99 | 20,860 | -0.03(-0.24%) |
Dec 07, 2017 | 12.97 | 13.04 | 12.97 | 13.02 | 25,481 | +0.03(+0.20%) |
Dec 06, 2017 | 13.00 | 13.03 | 12.93 | 12.99 | 36,704 | +0.04(+0.29%) |
Dec 05, 2017 | 12.96 | 12.99 | 12.92 | 12.96 | 40,949 | -0.06(-0.49%) |
Dec 04, 2017 | 12.92 | 13.03 | 12.92 | 13.02 | 95,122 | +0.13(+0.99%) |
Dec 01, 2017 | 12.79 | 12.92 | 12.77 | 12.89 | 58,208 | +0.06(+0.48%) |
Nov 30, 2017 | 12.97 | 12.97 | 12.79 | 12.83 | 38,430 | -0.10(-0.80%) |
Nov 29, 2017 | 12.90 | 13.02 | 12.88 | 12.94 | 49,205 | +0.03(+0.25%) |
Nov 28, 2017 | 12.94 | 12.96 | 12.86 | 12.90 | 71,001 | -0.04(-0.31%) |
Nov 27, 2017 | 12.98 | 13.02 | 12.94 | 12.94 | 20,523 | -0.04(-0.28%) |
Nov 24, 2017 | 13.02 | 13.05 | 12.97 | 12.98 | 14,103 | -0.04(-0.31%) |
Nov 22, 2017 | 12.98 | 13.08 | 12.95 | 13.02 | 59,799 | +0.08(+0.62%) |
Nov 21, 2017 | 12.89 | 12.94 | 12.87 | 12.94 | 42,442 | +0.08(+0.60%) |
Nov 20, 2017 | 12.76 | 12.88 | 12.74 | 12.86 | 40,268 | +0.18(+1.41%) |
Nov 17, 2017 | 12.67 | 12.72 | 12.65 | 12.68 | 60,616 | +0.04(+0.34%) |
Nov 16, 2017 | 12.59 | 12.66 | 12.59 | 12.64 | 50,137 | +0.07(+0.53%) |
Nov 15, 2017 | 12.63 | 12.67 | 12.57 | 12.58 | 25,410 | -0.08(-0.61%) |
Nov 14, 2017 | 12.60 | 12.68 | 12.59 | 12.65 | 37,366 | +0.07(+0.55%) |
Nov 13, 2017 | 12.50 | 12.61 | 12.48 | 12.58 | 100,628 | +0.08(+0.62%) |
Nov 10, 2017 | 12.55 | 12.63 | 12.49 | 12.51 | 72,468 | -0.07(-0.53%) |
Nov 09, 2017 | 12.56 | 12.64 | 12.56 | 12.57 | 29,943 | -0.03(-0.21%) |
Nov 08, 2017 | 12.47 | 12.61 | 12.47 | 12.60 | 79,657 | +0.11(+0.85%) |
Nov 07, 2017 | 12.45 | 12.59 | 12.45 | 12.49 | 110,209 | +0.04(+0.33%) |
Nov 06, 2017 | 12.67 | 12.67 | 12.44 | 12.45 | 153,771 | -0.18(-1.42%) |
Nov 03, 2017 | 12.71 | 12.71 | 12.59 | 12.63 | 314,170 | -0.05(-0.42%) |
Nov 02, 2017 | 12.90 | 12.90 | 12.65 | 12.68 | 98,343 | -0.15(-1.16%) |
Nov 01, 2017 | 12.79 | 12.91 | 12.79 | 12.83 | 48,750 | +0.06(+0.46%) |
Oct 31, 2017 | 12.84 | 12.88 | 12.78 | 12.78 | 169,699 | -0.09(-0.66%) |
Oct 30, 2017 | 13.00 | 12.83 | 12.86 | 82,771 | -0.07(-0.54%) | |
Oct 27, 2017 | 12.86 | 12.98 | 12.73 | 12.93 | 94,895 | +0.11(+0.87%) |
Oct 26, 2017 | 13.07 | 13.10 | 12.81 | 12.82 | 159,323 | -0.26(-2.00%) |
Oct 25, 2017 | 13.21 | 13.24 | 12.96 | 13.08 | 101,254 | -0.16(-1.21%) |
Oct 24, 2017 | 13.32 | 13.34 | 13.21 | 13.24 | 84,379 | -0.02(-0.12%) |
Oct 23, 2017 | 13.42 | 13.42 | 13.21 | 13.26 | 78,004 | -0.16(-1.19%) |
Oct 20, 2017 | 13.45 | 13.45 | 13.35 | 13.42 | 63,456 | -0.02(-0.12%) |
Oct 19, 2017 | 13.37 | 13.44 | 13.33 | 13.43 | 61,627 | +0.01(+0.08%) |
Oct 18, 2017 | 13.37 | 13.44 | 13.36 | 13.42 | 106,152 | +0.04(+0.32%) |
Oct 17, 2017 | 13.36 | 13.42 | 13.35 | 13.38 | 62,042 | +0.02(+0.16%) |
Oct 16, 2017 | 13.34 | 13.39 | 13.34 | 13.36 | 42,300 | +0.05(+0.38%) |
Oct 13, 2017 | 13.28 | 13.34 | 13.28 | 13.31 | 37,199 | +0.04(+0.26%) |
Oct 12, 2017 | 13.25 | 13.30 | 13.24 | 13.27 | 42,322 | +0.00(+0.00%) |
Oct 11, 2017 | 13.26 | 13.29 | 13.25 | 13.27 | 53,174 | +0.06(+0.44%) |
Oct 10, 2017 | 13.28 | 13.28 | 13.21 | 13.21 | 50,984 | -0.05(-0.40%) |
Oct 09, 2017 | 13.21 | 13.28 | 13.21 | 13.27 | 41,404 | +0.06(+0.44%) |
Oct 06, 2017 | 13.35 | 13.38 | 13.17 | 13.21 | 70,975 | -0.19(-1.39%) |
Oct 05, 2017 | 13.38 | 13.41 | 13.34 | 13.39 | 59,557 | +0.06(+0.44%) |
Oct 04, 2017 | 13.28 | 13.34 | 13.24 | 13.34 | 57,495 | +0.01(+0.08%) |
Oct 03, 2017 | 13.32 | 13.33 | 13.26 | 13.32 | 39,980 | +0.03(+0.24%) |