Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 12.84 | 12.84 | 12.77 | 12.77 | 53,906 | -0.04(-0.28%) |
Apr 29, 2019 | 12.83 | 12.83 | 12.78 | 12.81 | 30,614 | -0.03(-0.22%) |
Apr 26, 2019 | 12.83 | 12.86 | 12.81 | 12.83 | 36,122 | +0.01(+0.06%) |
Apr 25, 2019 | 12.86 | 12.88 | 12.83 | 12.83 | 16,045 | -0.04(-0.28%) |
Apr 24, 2019 | 12.92 | 12.92 | 12.86 | 12.86 | 28,284 | -0.06(-0.50%) |
Apr 23, 2019 | 12.88 | 12.96 | 12.88 | 12.93 | 20,823 | -0.08(-0.60%) |
Apr 22, 2019 | 13.01 | 13.09 | 13.01 | 13.01 | 68,105 | -0.04(-0.33%) |
Apr 18, 2019 | 13.03 | 13.05 | 13.00 | 13.05 | 78,545 | +0.05(+0.38%) |
Apr 17, 2019 | 13.04 | 13.04 | 12.99 | 13.00 | 25,946 | -0.04(-0.27%) |
Apr 16, 2019 | 13.04 | 13.06 | 13.03 | 13.03 | 56,509 | -0.07(-0.54%) |
Apr 15, 2019 | 13.12 | 13.12 | 13.06 | 13.11 | 22,908 | -0.04(-0.27%) |
Apr 12, 2019 | 13.16 | 13.16 | 13.13 | 13.14 | 16,101 | +0.05(+0.38%) |
Apr 11, 2019 | 13.17 | 13.19 | 13.08 | 13.09 | 16,267 | -0.11(-0.81%) |
Apr 10, 2019 | 13.13 | 13.23 | 13.13 | 13.20 | 46,960 | +0.05(+0.38%) |
Apr 09, 2019 | 13.18 | 13.18 | 13.15 | 13.15 | 27,552 | -0.04(-0.33%) |
Apr 08, 2019 | 13.17 | 13.20 | 13.17 | 13.19 | 27,650 | +0.04(+0.33%) |
Apr 05, 2019 | 13.14 | 13.16 | 13.11 | 13.15 | 25,901 | +0.00(+0.00%) |
Apr 04, 2019 | 13.08 | 13.17 | 13.08 | 13.15 | 54,412 | +0.10(+0.77%) |
Apr 03, 2019 | 13.03 | 13.06 | 13.03 | 13.05 | 13,756 | +0.04(+0.33%) |
Apr 02, 2019 | 12.93 | 13.02 | 12.93 | 13.01 | 42,392 | +0.07(+0.55%) |
Apr 01, 2019 | 12.91 | 12.96 | 12.83 | 12.93 | 41,373 | +0.07(+0.56%) |
Mar 29, 2019 | 12.98 | 12.98 | 12.86 | 12.86 | 49,423 | -0.06(-0.50%) |
Mar 28, 2019 | 12.95 | 12.95 | 12.89 | 12.93 | 54,267 | -0.07(-0.55%) |
Mar 27, 2019 | 13.04 | 13.04 | 12.97 | 13.00 | 24,024 | -0.06(-0.49%) |
Mar 26, 2019 | 13.10 | 13.13 | 13.05 | 13.06 | 11,130 | +0.06(+0.44%) |
Mar 25, 2019 | 13.01 | 13.07 | 13.01 | 13.01 | 93,776 | +0.02(+0.16%) |
Mar 22, 2019 | 13.05 | 13.06 | 12.97 | 12.98 | 8,260 | -0.09(-0.66%) |
Mar 21, 2019 | 13.03 | 13.08 | 13.02 | 13.07 | 70,192 | +0.04(+0.27%) |
Mar 20, 2019 | 12.96 | 13.05 | 12.95 | 13.03 | 47,352 | +0.06(+0.44%) |
Mar 19, 2019 | 13.00 | 13.08 | 12.96 | 12.98 | 66,595 | +0.01(+0.08%) |
Mar 18, 2019 | 12.96 | 12.97 | 12.93 | 12.97 | 21,331 | +0.03(+0.19%) |
Mar 15, 2019 | 12.83 | 12.96 | 12.83 | 12.94 | 43,403 | +0.11(+0.83%) |
Mar 14, 2019 | 12.87 | 12.89 | 12.83 | 12.83 | 540,610 | -0.04(-0.28%) |
Mar 13, 2019 | 12.82 | 12.89 | 12.82 | 12.87 | 71,515 | +0.07(+0.56%) |
Mar 12, 2019 | 12.73 | 12.82 | 12.73 | 12.80 | 60,662 | +0.11(+0.90%) |
Mar 11, 2019 | 12.72 | 12.72 | 12.67 | 12.68 | 111,812 | -0.04(-0.34%) |
Mar 08, 2019 | 12.67 | 12.73 | 12.66 | 12.73 | 25,201 | +0.06(+0.51%) |
Mar 07, 2019 | 12.77 | 12.77 | 12.66 | 12.66 | 21,064 | -0.08(-0.64%) |
Mar 06, 2019 | 12.75 | 12.76 | 12.73 | 12.75 | 18,820 | -0.08(-0.62%) |
Mar 05, 2019 | 12.79 | 12.83 | 12.79 | 12.82 | 11,696 | +0.08(+0.59%) |
Mar 04, 2019 | 12.83 | 12.86 | 12.74 | 12.75 | 29,305 | -0.08(-0.61%) |
Mar 01, 2019 | 12.88 | 12.92 | 12.78 | 12.83 | 23,241 | -0.07(-0.55%) |
Feb 28, 2019 | 12.96 | 12.96 | 12.85 | 12.90 | 127,892 | -0.06(-0.50%) |
Feb 27, 2019 | 12.93 | 12.97 | 12.91 | 12.96 | 24,186 | +0.07(+0.55%) |
Feb 26, 2019 | 12.94 | 12.94 | 12.88 | 12.89 | 48,023 | -0.06(-0.44%) |
Feb 25, 2019 | 13.05 | 13.05 | 12.93 | 12.95 | 64,187 | -0.06(-0.49%) |
Feb 22, 2019 | 13.03 | 13.05 | 13.01 | 13.01 | 19,881 | +0.02(+0.16%) |
Feb 21, 2019 | 12.98 | 12.99 | 12.93 | 12.99 | 25,288 | +0.06(+0.44%) |
Feb 20, 2019 | 12.91 | 12.98 | 12.91 | 12.93 | 23,608 | +0.01(+0.11%) |
Feb 19, 2019 | 12.94 | 12.95 | 12.91 | 12.92 | 18,065 | -0.01(-0.11%) |
Feb 15, 2019 | 12.83 | 12.94 | 12.81 | 12.93 | 13,160 | +0.16(+1.29%) |
Feb 14, 2019 | 12.77 | 12.79 | 12.73 | 12.77 | 16,347 | -0.04(-0.28%) |
Feb 13, 2019 | 12.82 | 12.86 | 12.80 | 12.81 | 32,522 | +0.00(+0.00%) |
Feb 12, 2019 | 12.85 | 12.85 | 12.81 | 12.81 | 70,422 | +0.06(+0.50%) |
Feb 11, 2019 | 12.77 | 12.78 | 12.72 | 12.74 | 44,348 | +0.01(+0.06%) |
Feb 08, 2019 | 12.85 | 12.86 | 12.73 | 12.73 | 33,042 | -0.09(-0.72%) |
Feb 07, 2019 | 12.91 | 12.91 | 12.81 | 12.83 | 44,736 | -0.11(-0.83%) |
Feb 06, 2019 | 12.96 | 13.00 | 12.93 | 12.93 | 144,636 | +0.01(+0.06%) |
Feb 05, 2019 | 12.91 | 12.96 | 12.91 | 12.93 | 216,460 | -0.01(-0.11%) |
Feb 04, 2019 | 12.88 | 12.95 | 12.85 | 12.94 | 69,897 | +0.04(+0.28%) |
Feb 01, 2019 | 12.94 | 12.96 | 12.91 | 12.91 | 49,003 | -0.04(-0.28%) |
Jan 31, 2019 | 13.03 | 13.03 | 12.87 | 12.94 | 23,506 | +0.01(+0.11%) |
Jan 30, 2019 | 12.93 | 12.95 | 12.91 | 12.93 | 26,746 | +0.04(+0.28%) |
Jan 29, 2019 | 12.89 | 12.91 | 12.88 | 12.89 | 46,896 | +0.04(+0.28%) |
Jan 28, 2019 | 12.86 | 12.88 | 12.85 | 12.86 | 86,705 | -0.08(-0.61%) |
Jan 25, 2019 | 12.89 | 12.96 | 12.87 | 12.93 | 96,607 | +0.06(+0.50%) |
Jan 24, 2019 | 12.87 | 12.89 | 12.84 | 12.87 | 43,208 | +0.01(+0.08%) |
Jan 23, 2019 | 12.85 | 12.86 | 12.83 | 12.86 | 39,450 | +0.03(+0.19%) |
Jan 22, 2019 | 12.88 | 12.88 | 12.79 | 12.83 | 19,511 | -0.09(-0.72%) |
Jan 18, 2019 | 12.88 | 12.98 | 12.88 | 12.93 | 58,524 | +0.02(+0.17%) |
Jan 17, 2019 | 12.79 | 12.91 | 12.79 | 12.91 | 19,443 | +0.07(+0.58%) |
Jan 16, 2019 | 12.83 | 12.86 | 12.81 | 12.83 | 17,840 | +0.06(+0.48%) |
Jan 15, 2019 | 12.82 | 12.82 | 12.76 | 12.77 | 20,762 | -0.04(-0.28%) |
Jan 14, 2019 | 12.83 | 12.87 | 12.80 | 12.81 | 132,949 | -0.06(-0.44%) |
Jan 11, 2019 | 12.83 | 12.88 | 12.82 | 12.86 | 142,390 | +0.04(+0.28%) |
Jan 10, 2019 | 12.86 | 12.86 | 12.83 | 12.83 | 322,235 | -0.10(-0.77%) |
Jan 09, 2019 | 12.86 | 12.93 | 12.86 | 12.93 | 58,427 | +0.14(+1.06%) |
Jan 08, 2019 | 12.83 | 12.83 | 12.79 | 12.79 | 171,690 | +0.05(+0.38%) |
Jan 07, 2019 | 12.73 | 12.79 | 12.73 | 12.74 | 26,208 | +0.08(+0.63%) |
Jan 04, 2019 | 12.62 | 12.68 | 12.61 | 12.66 | 42,143 | +0.08(+0.62%) |
Jan 03, 2019 | 12.57 | 12.58 | 12.51 | 12.58 | 20,893 | +0.08(+0.63%) |
Jan 02, 2019 | 12.45 | 12.60 | 12.45 | 12.51 | 119,441 | -0.03(-0.23%) |
Dec 31, 2018 | 12.53 | 12.54 | 12.48 | 12.53 | 569,981 | +0.00(+0.00%) |
Dec 28, 2018 | 12.56 | 12.58 | 12.53 | 12.53 | 1,265,972 | -0.04(-0.28%) |
Dec 27, 2018 | 12.67 | 12.67 | 12.51 | 12.57 | 83,978 | -0.10(-0.79%) |
Dec 26, 2018 | 12.51 | 12.67 | 12.51 | 12.67 | 82,293 | +0.14(+1.14%) |
Dec 24, 2018 | 12.64 | 12.64 | 12.48 | 12.53 | 36,262 | +0.01(+0.11%) |
Dec 21, 2018 | 12.56 | 12.56 | 12.50 | 12.51 | 99,967 | -0.09(-0.68%) |
Dec 20, 2018 | 12.69 | 12.70 | 12.56 | 12.60 | 178,800 | -0.10(-0.79%) |
Dec 19, 2018 | 12.68 | 12.76 | 12.64 | 12.70 | 55,000 | +0.05(+0.40%) |
Dec 18, 2018 | 12.71 | 12.73 | 12.65 | 12.65 | 26,797 | -0.06(-0.51%) |
Dec 17, 2018 | 12.81 | 12.82 | 12.71 | 12.71 | 35,184 | -0.12(-0.97%) |
Dec 14, 2018 | 12.90 | 12.91 | 12.82 | 12.84 | 85,686 | -0.13(-1.04%) |
Dec 13, 2018 | 12.86 | 12.98 | 12.86 | 12.97 | 47,966 | +0.07(+0.57%) |
Dec 12, 2018 | 12.93 | 12.96 | 12.90 | 12.90 | 101,154 | +0.01(+0.06%) |
Dec 11, 2018 | 12.93 | 12.96 | 12.86 | 12.89 | 61,743 | +0.00(+0.00%) |
Dec 10, 2018 | 12.93 | 12.96 | 12.88 | 12.89 | 380,403 | -0.09(-0.72%) |
Dec 07, 2018 | 13.02 | 13.06 | 12.96 | 12.98 | 49,003 | +0.19(+1.45%) |
Dec 06, 2018 | 12.79 | 12.86 | 12.75 | 12.80 | 62,319 | -0.14(-1.05%) |
Dec 04, 2018 | 12.98 | 13.00 | 12.92 | 12.93 | 29,122 | +0.02(+0.17%) |
Dec 03, 2018 | 12.93 | 13.02 | 12.90 | 12.91 | 50,788 | +0.11(+0.89%) |
Nov 30, 2018 | 12.78 | 12.84 | 12.76 | 12.80 | 21,001 | -0.05(-0.39%) |
Nov 29, 2018 | 12.83 | 12.89 | 12.83 | 12.85 | 29,889 | +0.01(+0.06%) |
Nov 28, 2018 | 12.73 | 12.88 | 12.73 | 12.84 | 27,604 | +0.09(+0.73%) |
Nov 27, 2018 | 12.81 | 12.81 | 12.72 | 12.75 | 21,824 | -0.02(-0.17%) |
Nov 26, 2018 | 12.80 | 12.81 | 12.73 | 12.77 | 86,718 | -0.08(-0.61%) |
Nov 23, 2018 | 12.84 | 12.85 | 12.84 | 12.85 | 3,080 | -0.10(-0.77%) |
Nov 21, 2018 | 12.95 | 12.95 | 12.95 | 0 | +0.05(+0.39%) | |
Nov 20, 2018 | 13.01 | 13.01 | 12.86 | 12.90 | 37,832 | -0.16(-1.26%) |
Nov 19, 2018 | 13.01 | 13.08 | 12.98 | 13.06 | 35,790 | +0.02(+0.16%) |
Nov 16, 2018 | 12.96 | 13.06 | 12.96 | 13.04 | 98,567 | +0.11(+0.88%) |
Nov 15, 2018 | 12.86 | 13.02 | 12.86 | 12.93 | 60,893 | -0.08(-0.60%) |
Nov 14, 2018 | 12.96 | 13.04 | 12.95 | 13.01 | 193,624 | +0.14(+1.11%) |
Nov 13, 2018 | 12.96 | 12.98 | 12.86 | 12.86 | 23,913 | -0.12(-0.94%) |
Nov 12, 2018 | 13.08 | 13.08 | 12.98 | 12.98 | 159,845 | -0.01(-0.11%) |
Nov 09, 2018 | 13.01 | 13.03 | 12.98 | 13.00 | 68,465 | -0.14(-1.03%) |
Nov 08, 2018 | 13.20 | 13.20 | 13.09 | 13.13 | 20,608 | -0.09(-0.70%) |
Nov 07, 2018 | 13.21 | 13.23 | 13.19 | 13.23 | 58,569 | +0.06(+0.49%) |
Nov 06, 2018 | 13.24 | 13.24 | 13.16 | 13.16 | 26,281 | -0.07(-0.54%) |
Nov 05, 2018 | 13.28 | 13.30 | 13.23 | 13.23 | 7,043 | -0.06(-0.43%) |
Nov 02, 2018 | 13.24 | 13.29 | 13.22 | 13.29 | 31,082 | +0.10(+0.76%) |
Nov 01, 2018 | 13.03 | 13.26 | 13.03 | 13.19 | 114,822 | +0.15(+1.15%) |
Oct 31, 2018 | 13.06 | 13.09 | 13.03 | 13.04 | 66,227 | -0.04(-0.33%) |
Oct 30, 2018 | 13.11 | 13.11 | 13.06 | 13.08 | 65,867 | -0.04(-0.33%) |
Oct 29, 2018 | 13.31 | 13.38 | 13.13 | 13.13 | 82,071 | -0.16(-1.24%) |
Oct 26, 2018 | 13.18 | 13.30 | 13.18 | 13.29 | 32,062 | +0.11(+0.81%) |
Oct 25, 2018 | 13.19 | 13.24 | 13.18 | 13.18 | 12,446 | -0.01(-0.11%) |
Oct 24, 2018 | 13.30 | 13.30 | 13.20 | 13.20 | 52,663 | -0.06(-0.43%) |
Oct 23, 2018 | 13.23 | 13.28 | 13.22 | 13.26 | 14,862 | -0.01(-0.06%) |
Oct 22, 2018 | 13.27 | 13.28 | 13.26 | 13.26 | 34,280 | +0.02(+0.11%) |
Oct 19, 2018 | 13.28 | 13.32 | 13.25 | 13.25 | 12,040 | +0.02(+0.16%) |
Oct 18, 2018 | 13.29 | 13.30 | 13.23 | 13.23 | 116,208 | -0.14(-1.02%) |
Oct 17, 2018 | 13.39 | 13.42 | 13.35 | 13.36 | 57,750 | -0.04(-0.27%) |
Oct 16, 2018 | 13.43 | 13.43 | 13.38 | 13.40 | 65,762 | +0.01(+0.11%) |
Oct 15, 2018 | 13.30 | 13.40 | 13.30 | 13.38 | 15,104 | +0.13(+0.97%) |
Oct 12, 2018 | 13.25 | 13.28 | 13.23 | 13.26 | 45,923 | +0.08(+0.60%) |
Oct 11, 2018 | 13.12 | 13.21 | 13.11 | 13.18 | 27,028 | +0.05(+0.38%) |
Oct 10, 2018 | 13.25 | 13.25 | 13.13 | 13.13 | 70,077 | -0.14(-1.05%) |
Oct 09, 2018 | 13.23 | 13.27 | 13.19 | 13.27 | 26,027 | +0.03(+0.19%) |
Oct 08, 2018 | 13.16 | 13.24 | 13.16 | 13.24 | 26,436 | +0.09(+0.65%) |
Oct 05, 2018 | 13.13 | 13.18 | 13.13 | 13.16 | 13,020 | +0.06(+0.49%) |
Oct 04, 2018 | 13.20 | 13.20 | 13.08 | 13.09 | 41,230 | -0.09(-0.70%) |
Oct 03, 2018 | 13.20 | 13.21 | 13.16 | 13.18 | 39,611 | +0.00(+0.00%) |
Oct 02, 2018 | 13.06 | 13.20 | 13.06 | 13.18 | 26,491 | +0.18(+1.37%) |
Oct 01, 2018 | 12.90 | 13.01 | 12.90 | 13.01 | 55,999 | +0.12(+0.94%) |
Sep 28, 2018 | 12.86 | 12.95 | 12.86 | 12.88 | 43,823 | +0.05(+0.39%) |
Sep 27, 2018 | 12.81 | 12.87 | 12.57 | 12.83 | 28,205 | -0.05(-0.39%) |
Sep 26, 2018 | 12.90 | 12.92 | 12.87 | 12.88 | 194,856 | -0.04(-0.28%) |
Sep 25, 2018 | 12.95 | 12.96 | 12.91 | 12.92 | 33,826 | -0.02(-0.17%) |
Sep 24, 2018 | 12.92 | 12.97 | 12.92 | 12.94 | 10,967 | +0.06(+0.44%) |
Sep 21, 2018 | 12.88 | 12.91 | 12.86 | 12.88 | 34,722 | +0.04(+0.33%) |
Sep 20, 2018 | 12.78 | 12.90 | 12.78 | 12.84 | 39,139 | +0.08(+0.62%) |
Sep 19, 2018 | 12.60 | 12.77 | 12.60 | 12.76 | 23,405 | +0.06(+0.51%) |
Sep 18, 2018 | 12.71 | 12.73 | 12.68 | 12.70 | 44,618 | +0.00(+0.00%) |
Sep 17, 2018 | 12.82 | 12.82 | 12.67 | 12.70 | 35,355 | -0.04(-0.34%) |
Sep 14, 2018 | 12.79 | 12.79 | 12.72 | 12.74 | 57,404 | -0.06(-0.45%) |
Sep 13, 2018 | 12.86 | 12.87 | 12.78 | 12.80 | 84,989 | -0.06(-0.50%) |
Sep 12, 2018 | 12.81 | 12.91 | 12.81 | 12.86 | 29,556 | +0.08(+0.61%) |
Sep 11, 2018 | 12.78 | 12.81 | 12.75 | 12.78 | 52,123 | -0.04(-0.30%) |
Sep 10, 2018 | 12.83 | 12.86 | 12.82 | 12.82 | 70,174 | +0.05(+0.41%) |
Sep 07, 2018 | 12.78 | 12.78 | 12.72 | 12.77 | 21,981 | +0.02(+0.17%) |
Sep 06, 2018 | 12.78 | 12.83 | 12.73 | 12.75 | 21,133 | -0.04(-0.33%) |
Sep 05, 2018 | 12.82 | 12.85 | 12.78 | 12.79 | 23,992 | -0.01(-0.06%) |
Sep 04, 2018 | 12.81 | 12.82 | 12.75 | 12.80 | 94,722 | -0.06(-0.44%) |
Aug 31, 2018 | 12.86 | 12.86 | 12.86 | 0 | +0.03(+0.22%) | |
Aug 30, 2018 | 12.79 | 12.83 | 12.78 | 12.83 | 48,262 | -0.03(-0.22%) |
Aug 29, 2018 | 12.80 | 12.88 | 12.80 | 12.86 | 21,117 | +0.06(+0.50%) |
Aug 28, 2018 | 12.88 | 12.90 | 12.79 | 12.79 | 35,781 | -0.11(-0.89%) |
Aug 27, 2018 | 12.79 | 12.92 | 12.79 | 12.91 | 13,244 | +0.07(+0.56%) |
Aug 24, 2018 | 12.83 | 12.89 | 12.81 | 12.83 | 28,282 | +0.11(+0.90%) |
Aug 23, 2018 | 12.82 | 12.82 | 12.72 | 12.72 | 17,866 | -0.09(-0.72%) |
Aug 22, 2018 | 12.78 | 12.85 | 12.78 | 12.81 | 12,143 | -0.01(-0.11%) |
Aug 21, 2018 | 12.84 | 12.87 | 12.82 | 12.83 | 43,247 | +0.01(+0.06%) |
Aug 20, 2018 | 12.78 | 12.82 | 12.78 | 12.82 | 16,196 | +0.01(+0.06%) |
Aug 17, 2018 | 12.77 | 12.83 | 12.39 | 12.81 | 34,722 | +0.11(+0.84%) |
Aug 16, 2018 | 12.76 | 12.77 | 12.71 | 12.71 | 349,570 | +0.11(+0.85%) |
Aug 15, 2018 | 12.69 | 12.71 | 12.57 | 12.60 | 249,925 | -0.21(-1.67%) |
Aug 14, 2018 | 12.80 | 12.85 | 12.79 | 12.81 | 535,701 | +0.04(+0.34%) |
Aug 13, 2018 | 12.80 | 12.84 | 12.73 | 12.77 | 31,481 | -0.10(-0.78%) |
Aug 10, 2018 | 12.97 | 13.03 | 12.86 | 12.87 | 35,562 | -0.13(-0.99%) |
Aug 09, 2018 | 13.00 | 13.03 | 13.00 | 13.00 | 14,450 | +0.01(+0.05%) |
Aug 08, 2018 | 13.04 | 13.04 | 12.97 | 12.99 | 18,985 | -0.07(-0.55%) |
Aug 07, 2018 | 13.08 | 13.11 | 13.05 | 13.06 | 26,439 | +0.01(+0.11%) |
Aug 06, 2018 | 13.04 | 13.08 | 13.01 | 13.05 | 24,484 | +0.05(+0.38%) |
Aug 03, 2018 | 12.96 | 13.04 | 12.96 | 13.00 | 32,482 | +0.05(+0.39%) |
Aug 02, 2018 | 12.90 | 13.00 | 12.90 | 12.95 | 33,871 | +0.02(+0.17%) |
Aug 01, 2018 | 13.02 | 13.02 | 12.93 | 12.93 | 22,974 | -0.16(-1.20%) |
Jul 31, 2018 | 13.13 | 13.14 | 13.08 | 13.08 | 19,052 | -0.04(-0.27%) |
Jul 30, 2018 | 13.09 | 13.17 | 13.09 | 13.12 | 30,219 | +0.06(+0.49%) |
Jul 27, 2018 | 13.09 | 13.09 | 13.03 | 13.06 | 44,663 | -0.02(-0.16%) |
Jul 26, 2018 | 13.18 | 13.18 | 13.06 | 13.08 | 40,080 | -0.07(-0.51%) |
Jul 25, 2018 | 13.05 | 13.14 | 13.05 | 13.14 | 19,324 | +0.15(+1.17%) |
Jul 24, 2018 | 13.00 | 13.04 | 12.97 | 12.99 | 32,023 | +0.02(+0.16%) |
Jul 23, 2018 | 12.98 | 12.99 | 12.95 | 12.97 | 7,498 | +0.00(+0.03%) |
Jul 20, 2018 | 12.92 | 12.97 | 12.91 | 12.97 | 20,490 | +0.12(+0.92%) |
Jul 19, 2018 | 12.86 | 12.88 | 12.78 | 12.85 | 34,322 | -0.03(-0.22%) |
Jul 18, 2018 | 12.86 | 13.08 | 12.83 | 12.88 | 63,820 | -0.01(-0.06%) |
Jul 17, 2018 | 12.86 | 12.92 | 12.86 | 12.88 | 37,725 | -0.06(-0.44%) |
Jul 16, 2018 | 12.98 | 12.98 | 12.91 | 12.94 | 19,780 | -0.06(-0.44%) |
Jul 13, 2018 | 12.97 | 13.02 | 12.93 | 13.00 | 35,293 | +0.07(+0.55%) |
Jul 12, 2018 | 12.93 | 13.06 | 12.93 | 12.93 | 475,054 | +0.00(+0.00%) |
Jul 11, 2018 | 13.09 | 13.11 | 12.92 | 12.93 | 53,867 | -0.31(-2.37%) |
Jul 10, 2018 | 13.35 | 13.35 | 13.22 | 13.24 | 539,929 | -0.06(-0.48%) |
Jul 09, 2018 | 13.34 | 13.34 | 13.27 | 13.31 | 60,212 | -0.01(-0.11%) |
Jul 06, 2018 | 13.17 | 13.34 | 13.17 | 13.32 | 20,563 | +0.11(+0.81%) |
Jul 05, 2018 | 13.25 | 13.25 | 13.17 | 13.21 | 34,740 | -0.02(-0.16%) |
Jul 03, 2018 | 13.23 | 13.23 | 13.23 | 0 | +0.02(+0.16%) | |
Jul 02, 2018 | 13.37 | 13.37 | 13.18 | 13.21 | 550,376 | -0.24(-1.81%) |
Jun 29, 2018 | 13.40 | 13.50 | 13.36 | 13.46 | 166,185 | +0.10(+0.75%) |
Jun 28, 2018 | 13.38 | 13.42 | 13.35 | 13.36 | 25,676 | -0.04(-0.27%) |
Jun 27, 2018 | 13.42 | 13.43 | 13.38 | 13.39 | 62,724 | -0.02(-0.16%) |
Jun 26, 2018 | 13.41 | 13.47 | 13.40 | 13.41 | 42,519 | -0.01(-0.05%) |
Jun 25, 2018 | 13.46 | 13.46 | 13.38 | 13.42 | 21,166 | -0.11(-0.84%) |
Jun 22, 2018 | 13.52 | 13.53 | 13.47 | 13.53 | 181,316 | +0.09(+0.69%) |
Jun 21, 2018 | 13.48 | 13.48 | 13.43 | 13.44 | 33,049 | -0.03(-0.21%) |
Jun 20, 2018 | 13.51 | 13.51 | 13.43 | 13.47 | 35,991 | +0.03(+0.21%) |
Jun 19, 2018 | 13.45 | 13.47 | 13.31 | 13.44 | 148,179 | -0.18(-1.31%) |
Jun 18, 2018 | 13.60 | 13.66 | 13.60 | 13.62 | 33,685 | -0.09(-0.63%) |
Jun 15, 2018 | 13.84 | 13.67 | 13.71 | 99,687 | -0.13(-0.93%) | |
Jun 14, 2018 | 13.93 | 13.93 | 13.84 | 13.84 | 24,297 | -0.11(-0.82%) |
Jun 13, 2018 | 13.96 | 13.96 | 13.92 | 13.95 | 19,714 | +0.01(+0.10%) |
Jun 12, 2018 | 13.90 | 13.98 | 13.90 | 13.93 | 68,173 | +0.04(+0.31%) |
Jun 11, 2018 | 13.92 | 13.94 | 13.88 | 13.89 | 26,555 | -0.07(-0.51%) |
Jun 08, 2018 | 13.86 | 13.96 | 13.86 | 13.96 | 22,429 | +0.08(+0.57%) |
Jun 07, 2018 | 13.93 | 13.93 | 13.86 | 13.88 | 79,116 | -0.04(-0.26%) |
Jun 06, 2018 | 13.93 | 13.89 | 13.92 | 54,704 | +0.09(+0.67%) | |
Jun 05, 2018 | 13.81 | 13.85 | 13.79 | 13.83 | 39,695 | -0.01(-0.10%) |
Jun 04, 2018 | 14.06 | 14.06 | 13.83 | 13.84 | 105,574 | -0.20(-1.42%) |
Jun 01, 2018 | 14.07 | 14.07 | 14.03 | 14.04 | 22,594 | -0.03(-0.20%) |
May 31, 2018 | 14.11 | 14.11 | 14.07 | 14.07 | 22,888 | -0.02(-0.15%) |
May 30, 2018 | 14.05 | 14.10 | 14.04 | 14.09 | 29,749 | +0.06(+0.41%) |
May 29, 2018 | 14.09 | 14.11 | 14.01 | 14.03 | 42,907 | -0.09(-0.66%) |
May 25, 2018 | 14.13 | 14.13 | 14.13 | 0 | -0.01(-0.05%) | |
May 24, 2018 | 14.11 | 14.20 | 14.11 | 14.13 | 51,557 | +0.02(+0.15%) |
May 23, 2018 | 14.09 | 14.14 | 14.06 | 14.11 | 40,303 | +0.05(+0.36%) |
May 22, 2018 | 14.14 | 14.14 | 14.06 | 14.06 | 30,960 | +0.06(+0.46%) |
May 21, 2018 | 14.02 | 14.03 | 13.95 | 14.00 | 84,374 | +0.09(+0.62%) |
May 18, 2018 | 13.88 | 13.95 | 13.88 | 13.91 | 20,720 | +0.07(+0.52%) |
May 17, 2018 | 13.89 | 13.90 | 13.84 | 13.84 | 23,528 | +0.01(+0.05%) |
May 16, 2018 | 13.83 | 13.85 | 13.81 | 13.83 | 35,604 | +0.01(+0.05%) |
May 15, 2018 | 13.88 | 13.88 | 13.80 | 13.83 | 17,784 | -0.08(-0.56%) |
May 14, 2018 | 13.91 | 13.96 | 13.91 | 13.91 | 127,923 | -0.05(-0.36%) |
May 11, 2018 | 13.98 | 13.98 | 13.93 | 13.96 | 53,699 | -0.05(-0.33%) |
May 10, 2018 | 13.96 | 14.01 | 13.93 | 14.00 | 36,502 | +0.07(+0.54%) |
May 09, 2018 | 13.93 | 13.96 | 13.91 | 13.93 | 19,418 | -0.03(-0.20%) |
May 08, 2018 | 13.97 | 13.97 | 13.87 | 13.96 | 17,144 | +0.02(+0.15%) |
May 07, 2018 | 13.99 | 13.99 | 13.91 | 13.93 | 77,037 | -0.01(-0.10%) |
May 04, 2018 | 13.96 | 13.97 | 13.91 | 13.95 | 28,248 | -0.05(-0.36%) |
May 03, 2018 | 13.93 | 14.01 | 13.91 | 14.00 | 45,230 | +0.11(+0.77%) |
May 02, 2018 | 13.91 | 13.95 | 13.89 | 13.89 | 72,897 | -0.03(-0.21%) |