Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 12.79 | 12.79 | 12.72 | 12.73 | 984,960 | -0.01(-0.05%) |
Jan 30, 2019 | 12.65 | 12.76 | 12.63 | 12.74 | 481,800 | +0.09(+0.67%) |
Jan 29, 2019 | 12.62 | 12.65 | 12.60 | 12.65 | 393,080 | +0.08(+0.62%) |
Jan 28, 2019 | 12.53 | 12.58 | 12.52 | 12.57 | 1,335,880 | +0.04(+0.33%) |
Jan 25, 2019 | 12.46 | 12.53 | 12.46 | 12.53 | 479,000 | +0.18(+1.47%) |
Jan 24, 2019 | 12.37 | 12.38 | 12.34 | 12.35 | 122,260 | -0.02(-0.19%) |
Jan 23, 2019 | 12.36 | 12.40 | 12.34 | 12.37 | 328,960 | -0.01(-0.12%) |
Jan 22, 2019 | 12.36 | 12.40 | 12.34 | 12.39 | 355,780 | +0.04(+0.29%) |
Jan 18, 2019 | 12.38 | 12.40 | 12.35 | 12.35 | 331,000 | -0.11(-0.86%) |
Jan 17, 2019 | 12.46 | 12.47 | 12.43 | 12.46 | 291,250 | -0.01(-0.10%) |
Jan 16, 2019 | 12.47 | 12.49 | 12.46 | 12.47 | 241,190 | +0.04(+0.30%) |
Jan 15, 2019 | 12.49 | 12.49 | 12.41 | 12.44 | 500,120 | -0.02(-0.19%) |
Jan 14, 2019 | 12.47 | 12.47 | 12.44 | 12.46 | 235,300 | +0.03(+0.27%) |
Jan 11, 2019 | 12.43 | 12.45 | 12.41 | 12.43 | 151,000 | +0.02(+0.16%) |
Jan 10, 2019 | 12.45 | 12.46 | 12.40 | 12.40 | 308,300 | -0.07(-0.57%) |
Jan 09, 2019 | 12.40 | 12.48 | 12.40 | 12.48 | 241,520 | +0.08(+0.61%) |
Jan 08, 2019 | 12.37 | 12.42 | 12.36 | 12.40 | 403,800 | -0.03(-0.22%) |
Jan 07, 2019 | 12.46 | 12.48 | 12.42 | 12.43 | 354,820 | +0.02(+0.19%) |
Jan 04, 2019 | 12.38 | 12.41 | 12.32 | 12.40 | 399,000 | -0.09(-0.75%) |
Jan 03, 2019 | 12.43 | 12.50 | 12.42 | 12.50 | 605,240 | +0.12(+0.94%) |
Jan 02, 2019 | 12.38 | 12.43 | 12.34 | 12.38 | 860,360 | +0.01(+0.11%) |
Dec 31, 2018 | 12.35 | 12.37 | 12.34 | 12.37 | 557,000 | +0.02(+0.15%) |
Dec 28, 2018 | 12.33 | 12.35 | 12.32 | 12.35 | 967,000 | +0.05(+0.42%) |
Dec 27, 2018 | 12.30 | 12.34 | 12.26 | 12.30 | 403,500 | +0.09(+0.72%) |
Dec 26, 2018 | 12.28 | 12.34 | 12.21 | 12.21 | 578,520 | -0.03(-0.27%) |
Dec 24, 2018 | 12.20 | 12.25 | 12.20 | 12.24 | 581,000 | +0.13(+1.08%) |
Dec 21, 2018 | 12.16 | 12.16 | 12.10 | 12.11 | 993,000 | -0.05(-0.42%) |
Dec 20, 2018 | 12.16 | 12.22 | 12.11 | 12.16 | 733,660 | +0.18(+1.51%) |
Dec 19, 2018 | 12.06 | 12.13 | 11.98 | 11.98 | 233,670 | -0.07(-0.55%) |
Dec 18, 2018 | 12.03 | 12.05 | 12.02 | 12.05 | 343,150 | +0.03(+0.23%) |
Dec 17, 2018 | 11.98 | 12.04 | 11.97 | 12.02 | 872,540 | +0.07(+0.63%) |
Dec 14, 2018 | 11.89 | 11.96 | 11.89 | 11.95 | 714,000 | -0.04(-0.37%) |
Dec 13, 2018 | 11.99 | 12.00 | 11.97 | 11.99 | 388,860 | -0.03(-0.22%) |
Dec 12, 2018 | 12.00 | 12.03 | 12.00 | 12.02 | 141,760 | +0.03(+0.21%) |
Dec 11, 2018 | 12.00 | 12.02 | 11.98 | 11.99 | 72,880 | -0.01(-0.09%) |
Dec 10, 2018 | 12.01 | 12.03 | 11.97 | 12.00 | 1,130,760 | -0.04(-0.37%) |
Dec 07, 2018 | 11.99 | 12.06 | 11.99 | 12.05 | 178,000 | +0.10(+0.85%) |
Dec 06, 2018 | 11.97 | 12.00 | 11.94 | 11.95 | 127,760 | +0.00(+0.00%) |
Dec 04, 2018 | 11.96 | 11.97 | 11.93 | 11.95 | 325,000 | +0.07(+0.61%) |
Dec 03, 2018 | 11.90 | 11.91 | 11.87 | 11.87 | 389,330 | +0.08(+0.71%) |
Nov 30, 2018 | 11.76 | 11.79 | 11.74 | 11.79 | 478,000 | -0.03(-0.21%) |
Nov 29, 2018 | 11.82 | 11.86 | 11.79 | 11.81 | 1,479,440 | +0.04(+0.31%) |
Nov 28, 2018 | 11.70 | 11.84 | 11.69 | 11.78 | 190,610 | +0.06(+0.48%) |
Nov 27, 2018 | 11.78 | 11.79 | 11.70 | 11.72 | 211,160 | -0.07(-0.63%) |
Nov 26, 2018 | 11.81 | 11.82 | 11.79 | 11.79 | 181,620 | -0.01(-0.07%) |
Nov 23, 2018 | 11.80 | 11.82 | 11.79 | 11.80 | 119,000 | -0.02(-0.19%) |
Nov 21, 2018 | 11.82 | 11.82 | 11.82 | 0 | +0.03(+0.27%) | |
Nov 20, 2018 | 11.83 | 11.83 | 11.77 | 11.79 | 137,720 | -0.01(-0.09%) |
Nov 19, 2018 | 11.78 | 11.82 | 11.77 | 11.80 | 668,850 | +0.02(+0.13%) |
Nov 16, 2018 | 11.80 | 11.82 | 11.77 | 11.79 | 285,000 | +0.08(+0.72%) |
Nov 15, 2018 | 11.73 | 11.73 | 11.69 | 11.71 | 370,960 | +0.01(+0.07%) |
Nov 14, 2018 | 11.58 | 11.73 | 11.58 | 11.70 | 722,240 | +0.10(+0.86%) |
Nov 13, 2018 | 11.61 | 11.65 | 11.57 | 11.60 | 970,670 | +0.00(+0.03%) |
Nov 12, 2018 | 11.64 | 11.64 | 11.59 | 11.59 | 507,200 | -0.08(-0.69%) |
Nov 09, 2018 | 11.69 | 11.71 | 11.64 | 11.68 | 1,442,000 | -0.13(-1.14%) |
Nov 08, 2018 | 11.80 | 11.83 | 11.78 | 11.81 | 418,320 | -0.02(-0.19%) |
Nov 07, 2018 | 11.85 | 11.87 | 11.83 | 11.83 | 334,170 | -0.00(-0.01%) |
Nov 06, 2018 | 11.88 | 11.88 | 11.81 | 11.83 | 519,690 | -0.04(-0.36%) |
Nov 05, 2018 | 11.85 | 11.90 | 11.85 | 11.88 | 224,210 | -0.02(-0.19%) |
Nov 02, 2018 | 11.90 | 11.93 | 11.88 | 11.90 | 338,000 | -0.00(-0.01%) |
Nov 01, 2018 | 11.86 | 11.94 | 11.86 | 11.90 | 306,550 | +0.15(+1.30%) |
Oct 31, 2018 | 11.72 | 11.75 | 11.68 | 11.75 | 177,020 | -0.06(-0.53%) |
Oct 30, 2018 | 11.82 | 11.83 | 11.80 | 11.81 | 285,500 | -0.05(-0.45%) |
Oct 29, 2018 | 11.88 | 11.89 | 11.82 | 11.86 | 545,370 | -0.04(-0.38%) |
Oct 26, 2018 | 11.92 | 12.00 | 11.89 | 11.91 | 540,000 | +0.04(+0.29%) |
Oct 25, 2018 | 11.88 | 11.90 | 11.86 | 11.87 | 241,220 | -0.03(-0.29%) |
Oct 24, 2018 | 11.86 | 11.92 | 11.85 | 11.91 | 185,320 | +0.03(+0.25%) |
Oct 23, 2018 | 11.96 | 11.96 | 11.87 | 11.88 | 345,460 | +0.07(+0.61%) |
Oct 22, 2018 | 11.79 | 11.80 | 11.78 | 11.80 | 363,560 | -0.03(-0.26%) |
Oct 19, 2018 | 11.86 | 11.86 | 11.79 | 11.84 | 331,000 | +0.01(+0.10%) |
Oct 18, 2018 | 11.81 | 11.87 | 11.80 | 11.82 | 118,740 | +0.02(+0.14%) |
Oct 17, 2018 | 11.83 | 11.87 | 11.80 | 11.81 | 239,690 | -0.02(-0.13%) |
Oct 16, 2018 | 11.88 | 11.89 | 11.82 | 11.82 | 166,450 | -0.01(-0.06%) |
Oct 15, 2018 | 11.84 | 11.88 | 11.82 | 11.83 | 409,030 | +0.08(+0.64%) |
Oct 12, 2018 | 11.79 | 11.81 | 11.74 | 11.75 | 864,000 | -0.05(-0.39%) |
Oct 11, 2018 | 11.65 | 11.83 | 11.64 | 11.80 | 855,730 | +0.28(+2.43%) |
Oct 10, 2018 | 11.47 | 11.52 | 11.46 | 11.52 | 684,630 | +0.03(+0.27%) |
Oct 09, 2018 | 11.46 | 11.50 | 11.42 | 11.49 | 184,700 | +0.01(+0.12%) |
Oct 08, 2018 | 11.45 | 11.48 | 11.42 | 11.48 | 299,560 | -0.14(-1.18%) |
Oct 05, 2018 | 11.61 | 11.64 | 11.59 | 11.61 | 245,000 | +0.04(+0.30%) |
Oct 04, 2018 | 11.61 | 11.65 | 11.55 | 11.58 | 209,790 | +0.01(+0.07%) |
Oct 03, 2018 | 11.62 | 11.64 | 11.55 | 11.57 | 431,140 | -0.05(-0.40%) |
Oct 02, 2018 | 11.60 | 11.66 | 11.59 | 11.62 | 472,450 | +0.13(+1.16%) |
Oct 01, 2018 | 11.47 | 11.50 | 11.45 | 11.48 | 402,490 | -0.02(-0.20%) |
Sep 28, 2018 | 11.44 | 11.52 | 11.44 | 11.51 | 208,000 | +0.07(+0.63%) |
Sep 27, 2018 | 11.44 | 11.46 | 11.41 | 11.43 | 242,760 | -0.10(-0.88%) |
Sep 26, 2018 | 11.54 | 11.58 | 11.50 | 11.54 | 360,470 | -0.06(-0.53%) |
Sep 25, 2018 | 11.60 | 11.61 | 11.59 | 11.60 | 134,080 | +0.02(+0.19%) |
Sep 24, 2018 | 11.60 | 11.64 | 11.55 | 11.57 | 483,110 | -0.00(-0.02%) |
Sep 21, 2018 | 11.52 | 11.59 | 11.51 | 11.58 | 289,000 | -0.08(-0.69%) |
Sep 20, 2018 | 11.65 | 11.66 | 11.62 | 11.66 | 430,730 | +0.04(+0.37%) |
Sep 19, 2018 | 11.62 | 11.64 | 11.61 | 11.61 | 175,760 | +0.04(+0.39%) |
Sep 18, 2018 | 11.61 | 11.61 | 11.52 | 11.57 | 237,590 | -0.02(-0.17%) |
Sep 17, 2018 | 11.59 | 11.63 | 11.58 | 11.59 | 236,020 | +0.06(+0.52%) |
Sep 14, 2018 | 11.61 | 11.61 | 11.53 | 11.53 | 275,000 | -0.08(-0.65%) |
Sep 13, 2018 | 11.70 | 11.70 | 11.59 | 11.60 | 189,070 | -0.04(-0.31%) |
Sep 12, 2018 | 11.54 | 11.67 | 11.53 | 11.64 | 615,480 | +0.09(+0.78%) |
Sep 11, 2018 | 11.49 | 11.56 | 11.47 | 11.55 | 499,200 | +0.01(+0.07%) |
Sep 10, 2018 | 11.55 | 11.56 | 11.53 | 11.54 | 124,620 | -0.01(-0.08%) |
Sep 07, 2018 | 11.55 | 11.58 | 11.53 | 11.55 | 305,000 | -0.03(-0.29%) |
Sep 06, 2018 | 11.62 | 11.65 | 11.56 | 11.59 | 245,470 | +0.03(+0.24%) |
Sep 05, 2018 | 11.56 | 11.57 | 11.54 | 11.56 | 159,530 | +0.04(+0.35%) |
Sep 04, 2018 | 11.50 | 11.53 | 11.49 | 11.52 | 670,750 | -0.06(-0.54%) |
Aug 31, 2018 | 11.58 | 11.58 | 11.58 | 0 | -0.01(-0.12%) | |
Aug 30, 2018 | 11.63 | 11.63 | 11.56 | 11.59 | 205,630 | -0.05(-0.47%) |
Aug 29, 2018 | 11.64 | 11.65 | 11.62 | 11.65 | 331,280 | +0.05(+0.41%) |
Aug 28, 2018 | 11.70 | 11.71 | 11.59 | 11.60 | 191,740 | -0.08(-0.73%) |
Aug 27, 2018 | 11.64 | 11.71 | 11.64 | 11.69 | 214,260 | +0.05(+0.40%) |
Aug 24, 2018 | 11.55 | 11.67 | 11.55 | 11.64 | 241,000 | +0.19(+1.69%) |
Aug 23, 2018 | 11.50 | 11.52 | 11.44 | 11.45 | 132,920 | -0.11(-0.95%) |
Aug 22, 2018 | 11.56 | 11.57 | 11.54 | 11.56 | 140,720 | +0.03(+0.27%) |
Aug 21, 2018 | 11.50 | 11.54 | 11.47 | 11.52 | 291,070 | +0.03(+0.29%) |
Aug 20, 2018 | 11.46 | 11.50 | 11.45 | 11.49 | 616,650 | +0.06(+0.48%) |
Aug 17, 2018 | 11.39 | 11.44 | 11.37 | 11.44 | 1,079,000 | +0.10(+0.88%) |
Aug 16, 2018 | 11.36 | 11.41 | 11.34 | 11.34 | 408,790 | -0.00(-0.03%) |
Aug 15, 2018 | 11.44 | 11.44 | 11.33 | 11.34 | 411,270 | -0.19(-1.68%) |
Aug 14, 2018 | 11.55 | 11.57 | 11.52 | 11.53 | 195,700 | +0.01(+0.05%) |
Aug 13, 2018 | 11.60 | 11.61 | 11.51 | 11.53 | 178,750 | -0.17(-1.44%) |
Aug 10, 2018 | 11.71 | 11.75 | 11.69 | 11.70 | 167,000 | -0.01(-0.07%) |
Aug 09, 2018 | 11.72 | 11.74 | 11.70 | 11.71 | 154,910 | -0.02(-0.13%) |
Aug 08, 2018 | 11.70 | 11.72 | 11.67 | 11.72 | 282,650 | +0.03(+0.27%) |
Aug 07, 2018 | 11.72 | 11.72 | 11.67 | 11.69 | 680,240 | +0.03(+0.26%) |
Aug 06, 2018 | 11.68 | 11.70 | 11.66 | 11.66 | 340,310 | -0.06(-0.54%) |
Aug 03, 2018 | 11.73 | 11.78 | 11.72 | 11.72 | 745,000 | +0.04(+0.35%) |
Aug 02, 2018 | 11.75 | 11.75 | 11.67 | 11.68 | 210,990 | -0.07(-0.55%) |
Aug 01, 2018 | 11.78 | 11.80 | 11.75 | 11.75 | 348,360 | -0.11(-0.89%) |
Jul 31, 2018 | 11.77 | 11.87 | 11.77 | 11.85 | 2,807,690 | +0.10(+0.83%) |
Jul 30, 2018 | 11.81 | 11.83 | 11.75 | 11.75 | 176,510 | -0.06(-0.51%) |
Jul 27, 2018 | 11.82 | 11.85 | 11.81 | 11.81 | 122,000 | +0.00(+0.01%) |
Jul 26, 2018 | 11.86 | 11.88 | 11.81 | 11.81 | 294,160 | -0.11(-0.94%) |
Jul 25, 2018 | 11.91 | 11.93 | 11.87 | 11.93 | 119,420 | +0.09(+0.76%) |
Jul 24, 2018 | 11.84 | 11.88 | 11.83 | 11.84 | 178,980 | +0.01(+0.06%) |
Jul 23, 2018 | 11.87 | 11.87 | 11.81 | 11.83 | 266,160 | -0.08(-0.67%) |
Jul 20, 2018 | 11.87 | 11.91 | 11.86 | 11.91 | 313,400 | +0.11(+0.96%) |
Jul 19, 2018 | 11.75 | 11.87 | 11.75 | 11.79 | 368,300 | -0.07(-0.56%) |
Jul 18, 2018 | 11.83 | 11.87 | 11.82 | 11.86 | 273,600 | -0.02(-0.18%) |
Jul 17, 2018 | 11.90 | 11.92 | 11.85 | 11.88 | 1,086,810 | -0.16(-1.32%) |
Jul 16, 2018 | 11.99 | 12.04 | 11.96 | 12.04 | 135,020 | +0.05(+0.39%) |
Jul 13, 2018 | 11.99 | 12.01 | 11.98 | 11.99 | 181,850 | -0.05(-0.45%) |
Jul 12, 2018 | 12.04 | 12.06 | 12.03 | 12.05 | 261,220 | +0.05(+0.40%) |
Jul 11, 2018 | 12.09 | 12.09 | 12.00 | 12.00 | 239,120 | -0.13(-1.08%) |
Jul 10, 2018 | 12.12 | 12.14 | 12.11 | 12.13 | 343,020 | -0.03(-0.21%) |
Jul 09, 2018 | 12.21 | 12.21 | 12.16 | 12.16 | 208,780 | +0.01(+0.05%) |
Jul 06, 2018 | 12.15 | 12.15 | 12.12 | 12.15 | 212,140 | +0.00(+0.01%) |
Jul 05, 2018 | 12.13 | 12.17 | 12.12 | 12.15 | 223,530 | +0.04(+0.30%) |
Jul 03, 2018 | 12.11 | 12.11 | 12.11 | 0 | +0.13(+1.10%) | |
Jul 02, 2018 | 12.05 | 12.06 | 11.98 | 11.98 | 313,840 | -0.12(-0.96%) |
Jun 29, 2018 | 12.08 | 12.12 | 12.06 | 12.10 | 450,720 | +0.03(+0.22%) |
Jun 28, 2018 | 12.10 | 12.10 | 12.04 | 12.07 | 1,053,380 | -0.03(-0.21%) |
Jun 27, 2018 | 12.13 | 12.13 | 12.09 | 12.10 | 1,249,660 | -0.07(-0.58%) |
Jun 26, 2018 | 12.17 | 12.19 | 12.15 | 12.17 | 218,740 | -0.06(-0.51%) |
Jun 25, 2018 | 12.24 | 12.26 | 12.23 | 12.23 | 192,550 | -0.05(-0.38%) |
Jun 22, 2018 | 12.26 | 12.28 | 12.25 | 12.28 | 202,740 | +0.03(+0.24%) |
Jun 21, 2018 | 12.23 | 12.27 | 12.23 | 12.25 | 280,640 | -0.02(-0.16%) |
Jun 20, 2018 | 12.33 | 12.33 | 12.26 | 12.27 | 417,220 | -0.06(-0.50%) |
Jun 19, 2018 | 12.32 | 12.34 | 12.30 | 12.33 | 328,450 | -0.01(-0.08%) |
Jun 18, 2018 | 12.37 | 12.38 | 12.34 | 12.34 | 437,450 | -0.06(-0.50%) |
Jun 15, 2018 | 12.59 | 12.30 | 12.40 | 3,294,350 | -0.19(-1.49%) | |
Jun 14, 2018 | 12.61 | 12.62 | 12.58 | 12.59 | 3,054,220 | +0.02(+0.16%) |
Jun 13, 2018 | 12.53 | 12.57 | 12.50 | 12.57 | 2,361,050 | +0.04(+0.34%) |
Jun 12, 2018 | 12.54 | 12.56 | 12.51 | 12.52 | 2,694,710 | -0.04(-0.36%) |
Jun 11, 2018 | 12.55 | 12.58 | 12.55 | 12.57 | 940,500 | +0.02(+0.18%) |
Jun 08, 2018 | 12.56 | 12.56 | 12.54 | 12.54 | 3,151,220 | -0.02(-0.13%) |
Jun 07, 2018 | 12.54 | 12.56 | 12.53 | 12.56 | 198,370 | +0.03(+0.21%) |
Jun 06, 2018 | 12.51 | 12.54 | 279,150 | -0.00(-0.00%) | ||
Jun 05, 2018 | 12.50 | 12.57 | 12.47 | 12.54 | 7,624,370 | +0.05(+0.41%) |
Jun 04, 2018 | 12.53 | 12.54 | 12.48 | 12.48 | 5,072,730 | -0.01(-0.10%) |
Jun 01, 2018 | 12.49 | 12.55 | 12.48 | 12.50 | 7,004,390 | -0.08(-0.66%) |
May 31, 2018 | 12.58 | 12.62 | 12.56 | 12.58 | 2,888,600 | -0.01(-0.07%) |
May 30, 2018 | 12.56 | 12.60 | 12.56 | 12.59 | 147,290 | +0.02(+0.15%) |
May 29, 2018 | 12.53 | 12.61 | 12.52 | 12.57 | 193,230 | -0.00(-0.03%) |
May 25, 2018 | 12.57 | 12.57 | 12.57 | 0 | -0.04(-0.29%) | |
May 24, 2018 | 12.55 | 12.63 | 12.55 | 12.61 | 480,220 | +0.11(+0.86%) |
May 23, 2018 | 12.46 | 12.52 | 12.46 | 12.50 | 221,030 | +0.01(+0.10%) |
May 22, 2018 | 12.51 | 12.51 | 12.48 | 12.49 | 156,720 | -0.00(-0.02%) |
May 21, 2018 | 12.47 | 12.50 | 12.45 | 12.49 | 426,550 | +0.00(+0.02%) |
May 18, 2018 | 12.44 | 12.51 | 12.44 | 12.49 | 168,820 | +0.05(+0.39%) |
May 17, 2018 | 12.47 | 12.49 | 12.44 | 12.44 | 156,130 | -0.06(-0.48%) |
May 16, 2018 | 12.48 | 12.50 | 12.45 | 12.50 | 178,510 | +0.00(+0.02%) |
May 15, 2018 | 12.53 | 12.53 | 12.47 | 12.50 | 723,400 | -0.20(-1.59%) |
May 14, 2018 | 12.77 | 12.77 | 12.70 | 12.70 | 195,920 | -0.05(-0.41%) |
May 11, 2018 | 12.81 | 12.81 | 12.75 | 12.75 | 224,490 | -0.02(-0.12%) |
May 10, 2018 | 12.78 | 12.78 | 12.73 | 12.77 | 132,350 | +0.08(+0.66%) |
May 09, 2018 | 12.69 | 12.72 | 12.68 | 12.68 | 158,380 | -0.02(-0.19%) |
May 08, 2018 | 12.67 | 12.74 | 12.63 | 12.71 | 182,180 | +0.00(+0.01%) |
May 07, 2018 | 12.69 | 12.71 | 12.69 | 12.71 | 69,490 | +0.00(+0.00%) |
May 04, 2018 | 12.67 | 12.71 | 12.66 | 12.71 | 140,810 | -0.04(-0.27%) |
May 03, 2018 | 12.71 | 12.74 | 12.68 | 12.74 | 216,660 | +0.12(+0.99%) |
May 02, 2018 | 12.63 | 12.70 | 12.61 | 12.62 | 330,560 | +0.04(+0.28%) |
May 01, 2018 | 12.65 | 12.65 | 12.58 | 12.58 | 552,280 | -0.19(-1.49%) |
Apr 30, 2018 | 12.70 | 12.77 | 12.67 | 12.77 | 363,400 | -0.03(-0.24%) |
Apr 27, 2018 | 12.76 | 12.81 | 12.76 | 12.80 | 222,090 | +0.06(+0.46%) |
Apr 26, 2018 | 12.80 | 12.80 | 12.72 | 12.74 | 216,330 | -0.03(-0.27%) |
Apr 25, 2018 | 12.78 | 12.80 | 12.76 | 12.78 | 251,690 | -0.05(-0.41%) |
Apr 24, 2018 | 12.83 | 12.89 | 12.82 | 12.83 | 285,300 | +0.02(+0.13%) |
Apr 23, 2018 | 12.82 | 12.82 | 12.79 | 12.81 | 984,050 | -0.10(-0.81%) |
Apr 20, 2018 | 12.94 | 12.95 | 12.91 | 12.92 | 278,430 | -0.10(-0.78%) |
Apr 19, 2018 | 13.05 | 13.05 | 12.97 | 13.02 | 214,800 | -0.08(-0.62%) |
Apr 18, 2018 | 13.09 | 13.11 | 13.04 | 13.10 | 276,000 | +0.07(+0.58%) |
Apr 17, 2018 | 12.96 | 13.03 | 12.96 | 13.03 | 163,310 | +0.01(+0.08%) |
Apr 16, 2018 | 13.04 | 13.06 | 13.02 | 13.02 | 160,490 | +0.01(+0.08%) |
Apr 13, 2018 | 12.95 | 13.02 | 12.95 | 13.01 | 720,060 | +0.09(+0.71%) |
Apr 12, 2018 | 12.97 | 12.99 | 12.90 | 12.91 | 833,600 | -0.15(-1.18%) |
Apr 11, 2018 | 13.06 | 13.20 | 13.04 | 13.07 | 824,740 | +0.10(+0.75%) |
Apr 10, 2018 | 12.96 | 12.98 | 12.93 | 12.97 | 190,180 | +0.12(+0.93%) |
Apr 09, 2018 | 12.91 | 12.96 | 12.85 | 12.85 | 178,540 | -0.04(-0.34%) |
Apr 06, 2018 | 12.91 | 12.91 | 12.88 | 12.89 | 266,140 | +0.06(+0.50%) |
Apr 05, 2018 | 12.79 | 12.85 | 12.79 | 12.83 | 614,010 | -0.07(-0.51%) |
Apr 04, 2018 | 13.01 | 13.01 | 12.89 | 12.90 | 227,800 | +0.02(+0.18%) |
Apr 03, 2018 | 12.90 | 12.91 | 12.86 | 12.87 | 762,270 | -0.11(-0.87%) |
Apr 02, 2018 | 12.93 | 13.01 | 12.90 | 12.99 | 632,400 | +0.16(+1.21%) |
Mar 29, 2018 | 12.83 | 12.83 | 12.83 | 0 | +0.01(+0.05%) | |
Mar 28, 2018 | 12.92 | 12.92 | 12.81 | 12.82 | 367,900 | -0.18(-1.38%) |
Mar 27, 2018 | 12.99 | 13.02 | 12.97 | 13.01 | 379,480 | -0.08(-0.63%) |
Mar 26, 2018 | 13.07 | 13.12 | 13.07 | 13.09 | 3,274,420 | +0.07(+0.53%) |
Mar 23, 2018 | 13.04 | 13.06 | 13.00 | 13.02 | 387,230 | +0.17(+1.30%) |
Mar 22, 2018 | 12.85 | 12.88 | 12.83 | 12.85 | 100,170 | -0.05(-0.40%) |
Mar 21, 2018 | 12.80 | 12.92 | 12.76 | 12.90 | 216,400 | +0.22(+1.76%) |
Mar 20, 2018 | 12.68 | 12.70 | 12.65 | 12.68 | 219,690 | -0.06(-0.48%) |
Mar 19, 2018 | 12.71 | 12.76 | 12.69 | 12.74 | 456,910 | +0.09(+0.71%) |
Mar 16, 2018 | 12.73 | 12.74 | 12.65 | 12.65 | 307,630 | -0.09(-0.68%) |
Mar 15, 2018 | 12.77 | 12.77 | 12.73 | 12.74 | 144,570 | -0.14(-1.12%) |
Mar 14, 2018 | 12.80 | 12.88 | 12.80 | 12.88 | 229,420 | +0.05(+0.41%) |
Mar 13, 2018 | 12.83 | 12.85 | 12.77 | 12.83 | 160,280 | +0.02(+0.18%) |
Mar 12, 2018 | 12.76 | 12.81 | 12.74 | 12.80 | 232,270 | +0.00(+0.00%) |
Mar 09, 2018 | 12.75 | 12.82 | 12.73 | 12.80 | 118,630 | +0.01(+0.09%) |
Mar 08, 2018 | 12.82 | 12.82 | 12.77 | 12.79 | 127,980 | -0.03(-0.23%) |
Mar 07, 2018 | 12.80 | 12.82 | 221,620 | -0.13(-1.03%) | ||
Mar 06, 2018 | 12.88 | 12.96 | 12.88 | 12.96 | 204,190 | +0.20(+1.53%) |
Mar 05, 2018 | 12.80 | 12.80 | 12.75 | 12.76 | 236,240 | -0.04(-0.34%) |
Mar 02, 2018 | 12.83 | 12.83 | 12.77 | 12.80 | 263,060 | +0.08(+0.62%) |
Mar 01, 2018 | 12.67 | 12.77 | 12.61 | 12.72 | 431,130 | -0.03(-0.20%) |
Feb 28, 2018 | 12.77 | 12.80 | 12.75 | 12.75 | 160,080 | -0.01(-0.07%) |
Feb 27, 2018 | 12.86 | 12.86 | 12.73 | 12.76 | 369,740 | -0.09(-0.71%) |
Feb 26, 2018 | 12.90 | 12.91 | 12.85 | 12.85 | 537,470 | -0.01(-0.11%) |
Feb 23, 2018 | 12.87 | 12.87 | 12.84 | 12.86 | 436,590 | +0.03(+0.27%) |
Feb 22, 2018 | 12.84 | 12.89 | 12.83 | 12.83 | 284,740 | -0.04(-0.31%) |
Feb 21, 2018 | 12.89 | 12.92 | 12.80 | 12.87 | 434,400 | -0.01(-0.06%) |
Feb 20, 2018 | 13.00 | 13.00 | 12.86 | 12.88 | 727,850 | -0.18(-1.34%) |
Feb 16, 2018 | 13.05 | 13.05 | 13.05 | 0 | -0.04(-0.34%) | |
Feb 15, 2018 | 13.11 | 13.12 | 13.06 | 13.10 | 2,801,370 | +0.01(+0.10%) |
Feb 14, 2018 | 12.91 | 13.11 | 12.90 | 13.09 | 940,330 | +0.22(+1.74%) |
Feb 13, 2018 | 12.84 | 12.87 | 12.81 | 12.86 | 1,763,010 | +0.07(+0.56%) |
Feb 12, 2018 | 12.77 | 12.83 | 12.77 | 12.79 | 1,525,640 | +0.06(+0.50%) |
Feb 09, 2018 | 12.72 | 12.76 | 12.69 | 12.73 | 622,800 | -0.03(-0.20%) |
Feb 08, 2018 | 12.74 | 12.79 | 12.71 | 12.75 | 296,390 | +0.02(+0.18%) |
Feb 07, 2018 | 12.80 | 12.83 | 12.70 | 12.73 | 466,930 | -0.07(-0.52%) |
Feb 06, 2018 | 12.91 | 12.91 | 12.78 | 12.79 | 603,120 | -0.15(-1.17%) |
Feb 05, 2018 | 12.95 | 12.98 | 12.93 | 12.95 | 289,120 | +0.05(+0.40%) |
Feb 02, 2018 | 12.94 | 12.94 | 12.85 | 12.89 | 664,680 | -0.15(-1.14%) |