Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 12.34 | 12.40 | 12.32 | 12.39 | 105,430 | +0.07(+0.57%) |
Apr 29, 2019 | 12.30 | 12.38 | 12.26 | 12.32 | 110,249 | +0.01(+0.08%) |
Apr 26, 2019 | 12.32 | 12.33 | 12.26 | 12.31 | 166,800 | +0.09(+0.74%) |
Apr 25, 2019 | 12.23 | 12.28 | 12.18 | 12.22 | 123,521 | -0.03(-0.24%) |
Apr 24, 2019 | 12.28 | 12.31 | 12.22 | 12.25 | 150,549 | +0.00(+0.00%) |
Apr 23, 2019 | 12.22 | 12.30 | 12.21 | 12.25 | 107,860 | +0.07(+0.57%) |
Apr 22, 2019 | 12.20 | 12.21 | 12.09 | 12.18 | 138,854 | -0.02(-0.16%) |
Apr 18, 2019 | 12.24 | 12.28 | 12.11 | 12.20 | 271,600 | -0.04(-0.33%) |
Apr 17, 2019 | 12.22 | 12.30 | 12.22 | 12.24 | 84,206 | -0.02(-0.16%) |
Apr 16, 2019 | 12.37 | 12.37 | 12.22 | 12.26 | 77,462 | -0.09(-0.73%) |
Apr 15, 2019 | 12.33 | 12.39 | 12.29 | 12.35 | 122,885 | +0.04(+0.29%) |
Apr 12, 2019 | 12.33 | 12.36 | 12.30 | 12.31 | 58,300 | -0.02(-0.12%) |
Apr 11, 2019 | 12.33 | 12.34 | 12.30 | 12.33 | 139,705 | -0.04(-0.32%) |
Apr 10, 2019 | 12.34 | 12.42 | 12.34 | 12.37 | 128,458 | +0.03(+0.24%) |
Apr 09, 2019 | 12.29 | 12.37 | 12.26 | 12.34 | 148,701 | +0.08(+0.65%) |
Apr 08, 2019 | 12.30 | 12.31 | 12.26 | 12.26 | 106,893 | -0.03(-0.24%) |
Apr 05, 2019 | 12.28 | 12.30 | 12.27 | 12.29 | 84,100 | +0.02(+0.16%) |
Apr 04, 2019 | 12.24 | 12.29 | 12.21 | 12.27 | 102,208 | +0.04(+0.33%) |
Apr 03, 2019 | 12.23 | 12.23 | 12.20 | 12.23 | 126,742 | +0.01(+0.08%) |
Apr 02, 2019 | 12.24 | 12.24 | 12.19 | 12.22 | 119,784 | +0.02(+0.16%) |
Apr 01, 2019 | 12.23 | 12.23 | 12.10 | 12.20 | 159,007 | +0.10(+0.83%) |
Mar 29, 2019 | 12.14 | 12.18 | 12.10 | 12.10 | 98,100 | -0.04(-0.33%) |
Mar 28, 2019 | 12.17 | 12.17 | 12.14 | 12.14 | 71,654 | -0.01(-0.08%) |
Mar 27, 2019 | 12.20 | 12.20 | 12.14 | 12.15 | 123,974 | -0.02(-0.16%) |
Mar 26, 2019 | 12.22 | 12.23 | 12.14 | 12.17 | 145,714 | -0.05(-0.41%) |
Mar 25, 2019 | 12.21 | 12.25 | 12.17 | 12.22 | 180,131 | -0.01(-0.08%) |
Mar 22, 2019 | 12.18 | 12.23 | 12.17 | 12.23 | 91,500 | +0.05(+0.41%) |
Mar 21, 2019 | 12.14 | 12.20 | 12.13 | 12.18 | 82,950 | +0.04(+0.33%) |
Mar 20, 2019 | 12.09 | 12.17 | 12.08 | 12.14 | 77,901 | +0.05(+0.41%) |
Mar 19, 2019 | 12.13 | 12.13 | 12.07 | 12.09 | 73,027 | -0.01(-0.08%) |
Mar 18, 2019 | 12.09 | 12.11 | 12.06 | 12.10 | 95,231 | +0.05(+0.41%) |
Mar 15, 2019 | 12.10 | 12.10 | 12.05 | 12.05 | 100,300 | -0.05(-0.41%) |
Mar 14, 2019 | 12.12 | 12.12 | 12.03 | 12.10 | 74,611 | -0.01(-0.08%) |
Mar 13, 2019 | 12.13 | 12.16 | 12.09 | 12.11 | 135,120 | +0.03(+0.25%) |
Mar 12, 2019 | 12.16 | 12.16 | 12.06 | 12.08 | 173,289 | -0.06(-0.49%) |
Mar 11, 2019 | 12.10 | 12.17 | 12.10 | 12.14 | 119,835 | -0.03(-0.25%) |
Mar 08, 2019 | 12.13 | 12.18 | 12.11 | 12.17 | 75,300 | +0.02(+0.16%) |
Mar 07, 2019 | 12.15 | 12.15 | 12.08 | 12.15 | 98,797 | +0.00(+0.00%) |
Mar 06, 2019 | 12.20 | 12.23 | 12.11 | 12.15 | 107,978 | -0.08(-0.65%) |
Mar 05, 2019 | 12.17 | 12.23 | 12.17 | 12.23 | 95,179 | +0.02(+0.16%) |
Mar 04, 2019 | 12.18 | 12.21 | 12.13 | 12.21 | 102,930 | +0.03(+0.25%) |
Mar 01, 2019 | 12.15 | 12.20 | 12.15 | 12.18 | 71,300 | +0.04(+0.33%) |
Feb 28, 2019 | 12.14 | 12.14 | 12.10 | 12.14 | 41,960 | +0.00(+0.00%) |
Feb 27, 2019 | 12.13 | 12.14 | 12.09 | 12.14 | 89,893 | +0.02(+0.17%) |
Feb 26, 2019 | 12.12 | 12.13 | 12.08 | 12.12 | 104,982 | -0.01(-0.08%) |
Feb 25, 2019 | 12.14 | 12.15 | 12.11 | 12.13 | 115,603 | +0.04(+0.33%) |
Feb 22, 2019 | 12.00 | 12.10 | 11.97 | 12.09 | 115,300 | +0.09(+0.75%) |
Feb 21, 2019 | 12.01 | 12.01 | 11.91 | 12.00 | 138,301 | +0.03(+0.25%) |
Feb 20, 2019 | 12.02 | 12.02 | 11.94 | 11.97 | 143,453 | -0.01(-0.08%) |
Feb 19, 2019 | 12.07 | 12.09 | 11.96 | 11.98 | 125,265 | -0.09(-0.75%) |
Feb 15, 2019 | 12.16 | 12.16 | 12.02 | 12.07 | 80,300 | -0.05(-0.41%) |
Feb 14, 2019 | 12.05 | 12.16 | 12.03 | 12.12 | 105,111 | +0.05(+0.41%) |
Feb 13, 2019 | 12.03 | 12.08 | 12.03 | 12.07 | 103,656 | -0.09(-0.74%) |
Feb 12, 2019 | 12.14 | 12.18 | 12.13 | 12.16 | 82,075 | +0.00(+0.00%) |
Feb 11, 2019 | 12.11 | 12.17 | 12.10 | 12.16 | 63,006 | +0.07(+0.58%) |
Feb 08, 2019 | 12.01 | 12.09 | 12.01 | 12.09 | 74,200 | +0.05(+0.42%) |
Feb 07, 2019 | 12.06 | 12.06 | 12.00 | 12.04 | 64,222 | -0.02(-0.17%) |
Feb 06, 2019 | 12.14 | 12.14 | 12.06 | 12.06 | 80,845 | -0.05(-0.41%) |
Feb 05, 2019 | 12.18 | 12.18 | 12.09 | 12.11 | 122,077 | -0.05(-0.41%) |
Feb 04, 2019 | 12.16 | 12.18 | 12.12 | 12.16 | 112,784 | +0.04(+0.33%) |
Feb 01, 2019 | 12.11 | 12.16 | 12.04 | 12.12 | 211,700 | +0.11(+0.92%) |
Jan 31, 2019 | 11.98 | 12.01 | 11.93 | 12.01 | 98,110 | +0.07(+0.59%) |
Jan 30, 2019 | 11.96 | 11.96 | 11.88 | 11.94 | 130,312 | +0.02(+0.17%) |
Jan 29, 2019 | 11.90 | 11.93 | 11.84 | 11.92 | 165,969 | +0.07(+0.59%) |
Jan 28, 2019 | 11.75 | 11.85 | 11.72 | 11.85 | 101,559 | +0.10(+0.85%) |
Jan 25, 2019 | 11.72 | 11.77 | 11.69 | 11.75 | 120,500 | +0.07(+0.60%) |
Jan 24, 2019 | 11.68 | 11.87 | 11.67 | 11.68 | 290,813 | +0.00(+0.00%) |
Jan 23, 2019 | 11.74 | 11.80 | 11.64 | 11.68 | 131,420 | -0.08(-0.68%) |
Jan 22, 2019 | 11.82 | 11.83 | 11.70 | 11.76 | 129,807 | +0.01(+0.09%) |
Jan 18, 2019 | 11.78 | 11.90 | 11.75 | 11.75 | 245,100 | -0.07(-0.59%) |
Jan 17, 2019 | 11.62 | 11.82 | 11.58 | 11.82 | 151,585 | +0.15(+1.29%) |
Jan 16, 2019 | 11.56 | 11.67 | 11.56 | 11.67 | 130,990 | +0.09(+0.78%) |
Jan 15, 2019 | 11.67 | 11.67 | 11.56 | 11.58 | 168,083 | -0.09(-0.77%) |
Jan 14, 2019 | 11.62 | 11.67 | 11.61 | 11.67 | 76,836 | +0.05(+0.43%) |
Jan 11, 2019 | 11.64 | 11.75 | 11.61 | 11.62 | 183,300 | -0.06(-0.51%) |
Jan 10, 2019 | 11.64 | 11.80 | 11.62 | 11.68 | 187,942 | +0.02(+0.17%) |
Jan 09, 2019 | 11.75 | 11.75 | 11.66 | 11.66 | 168,810 | +0.00(+0.00%) |
Jan 08, 2019 | 11.86 | 11.89 | 11.64 | 11.66 | 153,037 | +0.04(+0.34%) |
Jan 07, 2019 | 11.39 | 11.64 | 11.34 | 11.62 | 142,969 | +0.30(+2.65%) |
Jan 04, 2019 | 11.30 | 11.39 | 11.26 | 11.32 | 157,500 | +0.02(+0.18%) |
Jan 03, 2019 | 11.11 | 11.31 | 11.11 | 11.30 | 144,100 | +0.13(+1.16%) |
Jan 02, 2019 | 11.06 | 11.18 | 11.04 | 11.17 | 97,024 | +0.08(+0.72%) |
Dec 31, 2018 | 11.11 | 11.11 | 10.93 | 11.09 | 286,400 | +0.11(+1.00%) |
Dec 28, 2018 | 10.95 | 11.09 | 10.86 | 10.98 | 223,300 | +0.10(+0.92%) |
Dec 27, 2018 | 10.65 | 10.90 | 10.65 | 10.88 | 154,004 | +0.05(+0.46%) |
Dec 26, 2018 | 10.50 | 10.84 | 10.50 | 10.83 | 284,786 | +0.25(+2.36%) |
Dec 24, 2018 | 10.27 | 10.63 | 10.27 | 10.58 | 169,800 | +0.07(+0.67%) |
Dec 21, 2018 | 10.57 | 10.62 | 10.46 | 10.51 | 331,800 | -0.12(-1.13%) |
Dec 20, 2018 | 10.88 | 10.96 | 10.46 | 10.63 | 348,711 | -0.33(-3.01%) |
Dec 19, 2018 | 11.03 | 11.03 | 10.94 | 10.96 | 133,429 | -0.03(-0.27%) |
Dec 18, 2018 | 11.07 | 11.07 | 10.96 | 10.99 | 210,708 | -0.11(-0.99%) |
Dec 17, 2018 | 11.15 | 11.22 | 11.08 | 11.10 | 153,934 | -0.12(-1.07%) |
Dec 14, 2018 | 11.27 | 11.33 | 11.21 | 11.22 | 99,600 | -0.24(-2.09%) |
Dec 13, 2018 | 11.43 | 11.49 | 11.40 | 11.46 | 186,461 | +0.02(+0.17%) |
Dec 12, 2018 | 11.53 | 11.59 | 11.41 | 11.44 | 206,475 | -0.09(-0.78%) |
Dec 11, 2018 | 11.65 | 11.65 | 11.50 | 11.53 | 79,399 | -0.04(-0.35%) |
Dec 10, 2018 | 11.53 | 11.60 | 11.51 | 11.57 | 126,724 | +0.02(+0.17%) |
Dec 07, 2018 | 11.56 | 11.59 | 11.50 | 11.55 | 99,100 | -0.06(-0.52%) |
Dec 06, 2018 | 11.58 | 11.61 | 11.51 | 11.61 | 157,715 | -0.14(-1.19%) |
Dec 04, 2018 | 11.75 | 11.78 | 11.71 | 11.75 | 141,300 | +0.00(+0.00%) |
Dec 03, 2018 | 11.86 | 11.86 | 11.69 | 11.75 | 156,163 | +0.12(+1.03%) |
Nov 30, 2018 | 11.65 | 11.68 | 11.58 | 11.63 | 225,300 | +0.02(+0.17%) |
Nov 29, 2018 | 11.50 | 11.62 | 11.46 | 11.61 | 257,883 | +0.11(+0.96%) |
Nov 28, 2018 | 11.36 | 11.51 | 11.35 | 11.50 | 165,734 | +0.13(+1.14%) |
Nov 27, 2018 | 11.38 | 11.45 | 11.35 | 11.37 | 99,380 | -0.10(-0.87%) |
Nov 26, 2018 | 11.37 | 11.49 | 11.35 | 11.47 | 208,385 | +0.16(+1.41%) |
Nov 23, 2018 | 11.28 | 11.36 | 11.28 | 11.31 | 55,100 | +0.02(+0.18%) |
Nov 21, 2018 | 11.29 | 11.29 | 11.29 | 0 | +0.03(+0.27%) | |
Nov 20, 2018 | 11.23 | 11.26 | 11.15 | 11.26 | 225,997 | -0.02(-0.18%) |
Nov 19, 2018 | 11.33 | 11.37 | 11.27 | 11.28 | 149,251 | -0.09(-0.79%) |
Nov 16, 2018 | 11.43 | 11.47 | 11.32 | 11.37 | 189,100 | -0.11(-0.96%) |
Nov 15, 2018 | 11.54 | 11.60 | 11.43 | 11.48 | 114,691 | -0.07(-0.61%) |
Nov 14, 2018 | 11.60 | 11.68 | 11.54 | 11.55 | 99,995 | -0.05(-0.43%) |
Nov 13, 2018 | 11.70 | 11.73 | 11.59 | 11.60 | 87,234 | -0.24(-1.99%) |
Nov 12, 2018 | 11.85 | 11.91 | 11.77 | 11.84 | 102,962 | -0.05(-0.46%) |
Nov 09, 2018 | 11.84 | 11.89 | 11.79 | 11.89 | 111,800 | +0.06(+0.49%) |
Nov 08, 2018 | 11.76 | 11.86 | 11.76 | 11.83 | 121,643 | +0.07(+0.61%) |
Nov 07, 2018 | 11.65 | 11.76 | 11.64 | 11.76 | 117,477 | +0.15(+1.29%) |
Nov 06, 2018 | 11.61 | 11.64 | 11.60 | 11.61 | 67,792 | +0.00(+0.00%) |
Nov 05, 2018 | 11.57 | 11.65 | 11.55 | 11.61 | 101,170 | +0.05(+0.43%) |
Nov 02, 2018 | 11.60 | 11.66 | 11.56 | 11.56 | 129,700 | -0.05(-0.43%) |
Nov 01, 2018 | 11.66 | 11.66 | 11.57 | 11.61 | 177,510 | +0.04(+0.35%) |
Oct 31, 2018 | 11.51 | 11.59 | 11.51 | 11.57 | 107,634 | +0.06(+0.52%) |
Oct 30, 2018 | 11.57 | 11.65 | 11.51 | 11.51 | 124,637 | -0.09(-0.78%) |
Oct 29, 2018 | 11.63 | 11.70 | 11.60 | 11.60 | 145,305 | -0.05(-0.43%) |
Oct 26, 2018 | 11.61 | 11.70 | 11.60 | 11.65 | 83,000 | -0.01(-0.09%) |
Oct 25, 2018 | 11.79 | 11.79 | 11.63 | 11.66 | 211,354 | -0.08(-0.68%) |
Oct 24, 2018 | 11.71 | 11.78 | 11.71 | 11.74 | 105,276 | -0.04(-0.34%) |
Oct 23, 2018 | 11.72 | 11.78 | 11.67 | 11.78 | 81,315 | +0.06(+0.51%) |
Oct 22, 2018 | 11.70 | 11.82 | 11.70 | 11.72 | 141,884 | -0.06(-0.51%) |
Oct 19, 2018 | 11.97 | 12.02 | 11.75 | 11.78 | 198,800 | -0.21(-1.75%) |
Oct 18, 2018 | 11.93 | 12.05 | 11.92 | 11.99 | 276,008 | +0.01(+0.08%) |
Oct 17, 2018 | 11.94 | 11.98 | 11.93 | 11.98 | 57,185 | +0.04(+0.34%) |
Oct 16, 2018 | 11.87 | 11.94 | 11.85 | 11.94 | 107,868 | +0.08(+0.67%) |
Oct 15, 2018 | 11.73 | 11.86 | 11.73 | 11.86 | 106,745 | +0.13(+1.11%) |
Oct 12, 2018 | 11.89 | 11.89 | 11.71 | 11.73 | 125,300 | -0.16(-1.35%) |
Oct 11, 2018 | 11.86 | 11.95 | 11.83 | 11.89 | 138,560 | -0.05(-0.42%) |
Oct 10, 2018 | 11.95 | 12.00 | 11.80 | 11.94 | 188,679 | -0.04(-0.33%) |
Oct 09, 2018 | 11.95 | 12.03 | 11.94 | 11.98 | 99,684 | -0.02(-0.17%) |
Oct 08, 2018 | 12.00 | 12.02 | 11.95 | 12.00 | 125,487 | -0.04(-0.33%) |
Oct 05, 2018 | 12.20 | 12.20 | 12.00 | 12.04 | 163,000 | -0.12(-0.99%) |
Oct 04, 2018 | 12.31 | 12.31 | 12.14 | 12.16 | 156,237 | -0.12(-0.98%) |
Oct 03, 2018 | 12.26 | 12.32 | 12.24 | 12.28 | 102,822 | +0.00(+0.00%) |
Oct 02, 2018 | 12.20 | 12.28 | 12.20 | 12.28 | 116,633 | +0.10(+0.82%) |
Oct 01, 2018 | 12.22 | 12.23 | 12.17 | 12.18 | 218,801 | +0.02(+0.16%) |
Sep 28, 2018 | 12.18 | 12.22 | 12.10 | 12.16 | 228,000 | -0.02(-0.16%) |
Sep 27, 2018 | 12.22 | 12.25 | 12.14 | 12.18 | 251,647 | +0.02(+0.16%) |
Sep 26, 2018 | 12.27 | 12.29 | 12.16 | 12.16 | 329,828 | -0.12(-0.94%) |
Sep 25, 2018 | 12.34 | 12.34 | 12.27 | 12.28 | 108,894 | -0.06(-0.53%) |
Sep 24, 2018 | 12.30 | 12.34 | 12.30 | 12.34 | 86,108 | +0.03(+0.24%) |
Sep 21, 2018 | 12.34 | 12.35 | 12.31 | 12.31 | 64,900 | -0.03(-0.24%) |
Sep 20, 2018 | 12.33 | 12.34 | 12.30 | 12.34 | 120,030 | +0.04(+0.33%) |
Sep 19, 2018 | 12.30 | 12.32 | 12.29 | 12.30 | 111,482 | +0.00(+0.00%) |
Sep 18, 2018 | 12.31 | 12.34 | 12.30 | 12.30 | 121,756 | -0.01(-0.08%) |
Sep 17, 2018 | 12.39 | 12.39 | 12.31 | 12.31 | 104,464 | -0.05(-0.40%) |
Sep 14, 2018 | 12.38 | 12.42 | 12.31 | 12.36 | 95,500 | -0.13(-1.04%) |
Sep 13, 2018 | 12.48 | 12.49 | 12.45 | 12.49 | 116,459 | +0.08(+0.65%) |
Sep 12, 2018 | 12.48 | 12.48 | 12.40 | 12.41 | 144,989 | -0.00(-0.00%) |
Sep 11, 2018 | 12.42 | 12.44 | 12.35 | 12.41 | 151,218 | +0.03(+0.24%) |
Sep 10, 2018 | 12.37 | 12.40 | 12.36 | 12.38 | 141,264 | -0.03(-0.24%) |
Sep 07, 2018 | 12.37 | 12.41 | 12.35 | 12.41 | 183,900 | +0.00(+0.00%) |
Sep 06, 2018 | 12.47 | 12.47 | 12.35 | 12.41 | 201,961 | +0.00(+0.00%) |
Sep 05, 2018 | 12.55 | 12.55 | 12.41 | 12.41 | 98,992 | -0.07(-0.56%) |
Sep 04, 2018 | 12.55 | 12.55 | 12.48 | 12.48 | 140,530 | -0.01(-0.08%) |
Aug 31, 2018 | 12.49 | 12.49 | 12.49 | 0 | -0.04(-0.32%) | |
Aug 30, 2018 | 12.59 | 12.60 | 12.50 | 12.53 | 115,640 | +0.00(+0.00%) |
Aug 29, 2018 | 12.54 | 12.58 | 12.53 | 12.53 | 65,345 | -0.02(-0.16%) |
Aug 28, 2018 | 12.55 | 12.57 | 12.55 | 12.55 | 106,489 | +0.02(+0.16%) |
Aug 27, 2018 | 12.58 | 12.59 | 12.50 | 12.53 | 98,248 | -0.05(-0.40%) |
Aug 24, 2018 | 12.57 | 12.58 | 12.56 | 12.58 | 49,500 | +0.06(+0.48%) |
Aug 23, 2018 | 12.57 | 12.59 | 12.52 | 12.52 | 104,135 | -0.05(-0.40%) |
Aug 22, 2018 | 12.55 | 12.58 | 12.55 | 12.57 | 71,094 | +0.00(+0.00%) |
Aug 21, 2018 | 12.56 | 12.58 | 12.56 | 12.57 | 81,750 | +0.00(+0.00%) |
Aug 20, 2018 | 12.56 | 12.58 | 12.55 | 12.57 | 92,201 | +0.01(+0.08%) |
Aug 17, 2018 | 12.60 | 12.60 | 12.56 | 12.56 | 62,400 | -0.02(-0.16%) |
Aug 16, 2018 | 12.55 | 12.60 | 12.55 | 12.58 | 74,187 | +0.03(+0.24%) |
Aug 15, 2018 | 12.55 | 12.58 | 12.54 | 12.55 | 103,457 | -0.02(-0.16%) |
Aug 14, 2018 | 12.58 | 12.61 | 12.57 | 12.57 | 69,732 | -0.09(-0.71%) |
Aug 13, 2018 | 12.63 | 12.67 | 12.62 | 12.66 | 188,807 | +0.06(+0.48%) |
Aug 10, 2018 | 12.57 | 12.65 | 12.57 | 12.60 | 104,100 | -0.13(-1.02%) |
Aug 09, 2018 | 12.70 | 12.73 | 12.66 | 12.73 | 99,995 | +0.03(+0.24%) |
Aug 08, 2018 | 12.68 | 12.71 | 12.67 | 12.70 | 57,478 | +0.01(+0.08%) |
Aug 07, 2018 | 12.71 | 12.71 | 12.67 | 12.69 | 73,964 | +0.01(+0.08%) |
Aug 06, 2018 | 12.65 | 12.70 | 12.65 | 12.68 | 120,262 | +0.05(+0.40%) |
Aug 03, 2018 | 12.67 | 12.67 | 12.62 | 12.63 | 196,400 | -0.02(-0.16%) |
Aug 02, 2018 | 12.63 | 12.67 | 12.61 | 12.65 | 99,673 | -0.01(-0.08%) |
Aug 01, 2018 | 12.70 | 12.70 | 12.63 | 12.66 | 104,836 | +0.00(+0.00%) |
Jul 31, 2018 | 12.65 | 12.69 | 12.61 | 12.66 | 137,292 | +0.03(+0.24%) |
Jul 30, 2018 | 12.63 | 12.65 | 12.62 | 12.63 | 165,186 | +0.03(+0.20%) |
Jul 27, 2018 | 12.62 | 12.62 | 12.59 | 12.61 | 61,000 | -0.01(-0.12%) |
Jul 26, 2018 | 12.57 | 12.62 | 12.55 | 12.62 | 107,583 | +0.08(+0.64%) |
Jul 25, 2018 | 12.61 | 12.61 | 12.53 | 12.54 | 57,002 | -0.04(-0.32%) |
Jul 24, 2018 | 12.56 | 12.58 | 12.53 | 12.58 | 100,295 | +0.06(+0.48%) |
Jul 23, 2018 | 12.51 | 12.54 | 12.47 | 12.52 | 87,365 | +0.04(+0.32%) |
Jul 20, 2018 | 12.48 | 12.50 | 12.47 | 12.48 | 75,058 | -0.01(-0.08%) |
Jul 19, 2018 | 12.42 | 12.49 | 12.42 | 12.49 | 96,307 | +0.05(+0.40%) |
Jul 18, 2018 | 12.48 | 12.48 | 12.40 | 12.44 | 190,837 | +0.01(+0.08%) |
Jul 17, 2018 | 12.32 | 12.43 | 12.31 | 12.43 | 126,009 | +0.13(+1.06%) |
Jul 16, 2018 | 12.53 | 12.54 | 12.24 | 12.30 | 471,247 | -0.20(-1.60%) |
Jul 13, 2018 | 12.54 | 12.54 | 12.49 | 12.50 | 148,469 | -0.13(-1.03%) |
Jul 12, 2018 | 12.62 | 12.64 | 12.59 | 12.63 | 144,438 | +0.03(+0.24%) |
Jul 11, 2018 | 12.60 | 12.62 | 12.57 | 12.60 | 131,377 | +0.00(+0.00%) |
Jul 10, 2018 | 12.60 | 12.62 | 12.59 | 12.60 | 150,224 | -0.01(-0.08%) |
Jul 09, 2018 | 12.58 | 12.61 | 12.57 | 12.61 | 98,541 | +0.03(+0.24%) |
Jul 06, 2018 | 12.58 | 12.58 | 12.52 | 12.58 | 124,895 | +0.04(+0.32%) |
Jul 05, 2018 | 12.46 | 12.54 | 12.42 | 12.54 | 90,125 | +0.02(+0.16%) |
Jul 03, 2018 | 12.52 | 12.52 | 12.52 | 0 | +0.08(+0.64%) | |
Jul 02, 2018 | 12.48 | 12.50 | 12.44 | 12.44 | 127,059 | -0.04(-0.32%) |
Jun 29, 2018 | 12.54 | 12.48 | 12.48 | 150,691 | -0.02(-0.16%) | |
Jun 28, 2018 | 12.61 | 12.61 | 12.48 | 12.50 | 195,696 | -0.10(-0.79%) |
Jun 27, 2018 | 12.60 | 12.61 | 12.57 | 12.60 | 61,242 | +0.00(+0.00%) |
Jun 26, 2018 | 12.59 | 12.60 | 12.56 | 12.60 | 83,830 | +0.03(+0.24%) |
Jun 25, 2018 | 12.62 | 12.62 | 12.55 | 12.57 | 122,388 | -0.03(-0.24%) |
Jun 22, 2018 | 12.62 | 12.62 | 12.57 | 12.60 | 67,033 | +0.01(+0.08%) |
Jun 21, 2018 | 12.62 | 12.62 | 12.58 | 12.59 | 59,617 | -0.01(-0.08%) |
Jun 20, 2018 | 12.60 | 12.62 | 12.57 | 12.60 | 77,473 | +0.01(+0.08%) |
Jun 19, 2018 | 12.54 | 12.59 | 12.52 | 12.59 | 112,122 | +0.04(+0.32%) |
Jun 18, 2018 | 12.54 | 12.56 | 12.51 | 12.55 | 112,058 | -0.04(-0.32%) |
Jun 15, 2018 | 12.62 | 12.55 | 12.59 | 102,450 | -0.03(-0.24%) | |
Jun 14, 2018 | 12.71 | 12.71 | 12.59 | 12.62 | 109,314 | -0.01(-0.08%) |
Jun 13, 2018 | 12.73 | 12.73 | 12.62 | 12.63 | 58,801 | -0.06(-0.47%) |
Jun 12, 2018 | 12.73 | 12.76 | 12.65 | 12.69 | 61,197 | -0.12(-0.94%) |
Jun 11, 2018 | 12.79 | 12.81 | 12.77 | 12.81 | 93,704 | +0.07(+0.55%) |
Jun 08, 2018 | 12.78 | 12.79 | 12.73 | 12.74 | 72,258 | -0.02(-0.16%) |
Jun 07, 2018 | 12.77 | 12.79 | 12.73 | 12.76 | 118,267 | -0.02(-0.16%) |
Jun 06, 2018 | 12.76 | 12.78 | 135,060 | +0.00(+0.00%) | ||
Jun 05, 2018 | 12.85 | 12.85 | 12.76 | 12.78 | 120,244 | -0.05(-0.39%) |
Jun 04, 2018 | 12.76 | 12.83 | 12.76 | 12.83 | 72,835 | +0.08(+0.63%) |
Jun 01, 2018 | 12.85 | 12.85 | 12.75 | 12.75 | 122,861 | -0.02(-0.16%) |
May 31, 2018 | 12.78 | 12.78 | 12.72 | 12.77 | 76,718 | +0.03(+0.24%) |
May 30, 2018 | 12.74 | 12.75 | 12.70 | 12.74 | 87,576 | +0.02(+0.16%) |
May 29, 2018 | 12.71 | 12.73 | 12.71 | 12.72 | 61,179 | -0.01(-0.08%) |
May 25, 2018 | 12.73 | 12.73 | 12.73 | 0 | -0.03(-0.24%) | |
May 24, 2018 | 12.74 | 12.76 | 12.70 | 12.76 | 114,239 | +0.04(+0.31%) |
May 23, 2018 | 12.71 | 12.73 | 12.70 | 12.72 | 116,065 | -0.02(-0.16%) |
May 22, 2018 | 12.78 | 12.78 | 12.73 | 12.74 | 80,341 | -0.04(-0.31%) |
May 21, 2018 | 12.76 | 12.78 | 12.71 | 12.78 | 86,832 | +0.06(+0.47%) |
May 18, 2018 | 12.72 | 12.77 | 12.72 | 12.72 | 40,003 | -0.02(-0.16%) |
May 17, 2018 | 12.81 | 12.81 | 12.72 | 12.74 | 137,721 | -0.04(-0.31%) |
May 16, 2018 | 12.86 | 12.87 | 12.77 | 12.78 | 91,869 | -0.09(-0.70%) |
May 15, 2018 | 12.87 | 12.88 | 12.78 | 12.87 | 169,767 | +0.03(+0.23%) |
May 14, 2018 | 12.83 | 12.87 | 12.81 | 12.84 | 72,013 | -0.05(-0.39%) |
May 11, 2018 | 12.90 | 12.92 | 12.87 | 12.89 | 99,549 | -0.01(-0.08%) |
May 10, 2018 | 12.91 | 12.93 | 12.89 | 12.90 | 105,765 | -0.02(-0.15%) |
May 09, 2018 | 12.95 | 12.95 | 12.89 | 12.92 | 165,367 | -0.04(-0.31%) |
May 08, 2018 | 12.97 | 12.97 | 12.92 | 12.96 | 83,519 | +0.01(+0.08%) |
May 07, 2018 | 12.94 | 12.96 | 12.92 | 12.95 | 77,587 | +0.02(+0.15%) |
May 04, 2018 | 12.92 | 12.96 | 12.92 | 12.93 | 59,113 | +0.01(+0.08%) |
May 03, 2018 | 13.02 | 13.02 | 12.92 | 12.92 | 231,939 | -0.08(-0.62%) |
May 02, 2018 | 13.05 | 13.06 | 12.99 | 13.00 | 116,435 | -0.01(-0.08%) |