Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 12.73 | 12.78 | 12.62 | 12.68 | 1,270,268 | +0.00(+0.00%) |
Jan 30, 2019 | 12.87 | 13.09 | 12.67 | 12.68 | 660,549 | -0.35(-2.70%) |
Jan 29, 2019 | 13.04 | 13.23 | 13.01 | 13.04 | 1,547,509 | +0.09(+0.71%) |
Jan 28, 2019 | 12.90 | 12.96 | 12.74 | 12.94 | 541,867 | +0.23(+1.77%) |
Jan 25, 2019 | 13.13 | 13.16 | 12.72 | 12.72 | 1,139,247 | -0.39(-3.01%) |
Jan 24, 2019 | 12.78 | 13.13 | 12.75 | 13.11 | 948,898 | +0.28(+2.14%) |
Jan 23, 2019 | 12.73 | 12.94 | 12.66 | 12.84 | 964,497 | +0.17(+1.34%) |
Jan 22, 2019 | 12.82 | 12.82 | 12.62 | 12.67 | 772,656 | -0.06(-0.50%) |
Jan 18, 2019 | 12.80 | 12.84 | 12.66 | 12.73 | 740,680 | -0.09(-0.71%) |
Jan 17, 2019 | 12.97 | 13.06 | 12.76 | 12.82 | 731,136 | -0.16(-1.19%) |
Jan 16, 2019 | 12.94 | 12.99 | 12.68 | 12.98 | 1,004,501 | +0.03(+0.22%) |
Jan 15, 2019 | 13.07 | 13.18 | 12.70 | 12.95 | 1,228,503 | -0.16(-1.24%) |
Jan 14, 2019 | 13.83 | 13.83 | 13.09 | 13.11 | 1,313,609 | -0.73(-5.30%) |
Jan 11, 2019 | 13.96 | 13.96 | 13.82 | 13.85 | 744,935 | -0.01(-0.10%) |
Jan 10, 2019 | 13.68 | 13.97 | 13.68 | 13.86 | 614,830 | +0.18(+1.34%) |
Jan 09, 2019 | 13.68 | 13.87 | 13.48 | 13.68 | 812,490 | +0.04(+0.31%) |
Jan 08, 2019 | 13.81 | 13.92 | 13.54 | 13.64 | 929,520 | -0.11(-0.82%) |
Jan 07, 2019 | 14.36 | 14.36 | 13.69 | 13.75 | 575,634 | -0.24(-1.71%) |
Jan 04, 2019 | 13.66 | 14.02 | 13.58 | 13.99 | 412,608 | +0.33(+2.43%) |
Jan 03, 2019 | 13.67 | 13.76 | 13.53 | 13.66 | 281,028 | -0.04(-0.31%) |
Jan 02, 2019 | 13.76 | 14.19 | 13.50 | 13.70 | 433,311 | -0.12(-0.87%) |
Dec 31, 2018 | 13.76 | 13.87 | 13.65 | 13.82 | 298,711 | +0.11(+0.77%) |
Dec 28, 2018 | 13.61 | 13.90 | 13.61 | 13.71 | 540,972 | +0.12(+0.88%) |
Dec 27, 2018 | 13.58 | 13.74 | 13.37 | 13.59 | 433,607 | -0.06(-0.41%) |
Dec 26, 2018 | 13.37 | 13.66 | 13.36 | 13.65 | 392,155 | +0.28(+2.11%) |
Dec 24, 2018 | 13.64 | 13.76 | 13.23 | 13.37 | 338,568 | -0.24(-1.76%) |
Dec 21, 2018 | 13.76 | 13.87 | 13.59 | 13.61 | 854,009 | -0.02(-0.16%) |
Dec 20, 2018 | 13.66 | 13.81 | 13.41 | 13.63 | 731,874 | -0.06(-0.46%) |
Dec 19, 2018 | 13.64 | 13.79 | 13.56 | 13.69 | 556,780 | +0.00(+0.00%) |
Dec 18, 2018 | 13.95 | 14.02 | 13.59 | 13.69 | 676,025 | -0.15(-1.07%) |
Dec 17, 2018 | 14.01 | 14.10 | 13.78 | 13.84 | 999,029 | -0.22(-1.55%) |
Dec 14, 2018 | 14.12 | 14.50 | 13.80 | 14.06 | 431,614 | -0.04(-0.25%) |
Dec 13, 2018 | 14.11 | 14.23 | 14.03 | 14.09 | 439,764 | +0.07(+0.50%) |
Dec 12, 2018 | 14.00 | 14.17 | 13.87 | 14.02 | 471,431 | +0.04(+0.25%) |
Dec 11, 2018 | 14.07 | 14.07 | 13.92 | 13.99 | 339,253 | -0.01(-0.10%) |
Dec 10, 2018 | 14.00 | 14.10 | 13.85 | 14.00 | 427,637 | +0.05(+0.35%) |
Dec 07, 2018 | 13.78 | 14.20 | 13.78 | 13.95 | 745,361 | +0.10(+0.71%) |
Dec 06, 2018 | 13.87 | 13.90 | 13.58 | 13.85 | 594,957 | -0.02(-0.15%) |
Dec 04, 2018 | 13.99 | 14.16 | 13.82 | 13.87 | 628,486 | -0.13(-0.91%) |
Dec 03, 2018 | 13.87 | 14.10 | 13.75 | 14.00 | 460,067 | +0.17(+1.22%) |
Nov 30, 2018 | 13.71 | 14.02 | 13.69 | 13.83 | 446,649 | +0.08(+0.56%) |
Nov 29, 2018 | 13.65 | 13.92 | 13.65 | 13.76 | 458,585 | +0.16(+1.14%) |
Nov 28, 2018 | 13.64 | 13.68 | 13.43 | 13.60 | 666,617 | +0.08(+0.61%) |
Nov 27, 2018 | 13.47 | 13.66 | 13.45 | 13.52 | 733,738 | -0.03(-0.20%) |
Nov 26, 2018 | 13.55 | 13.64 | 13.43 | 13.54 | 688,127 | +0.24(+1.82%) |
Nov 23, 2018 | 13.41 | 13.59 | 13.21 | 13.30 | 329,571 | -0.10(-0.72%) |
Nov 21, 2018 | 13.40 | 13.40 | 13.40 | 0 | -0.09(-0.67%) | |
Nov 20, 2018 | 13.72 | 13.82 | 13.39 | 13.49 | 499,275 | -0.28(-2.06%) |
Nov 19, 2018 | 13.77 | 13.86 | 13.64 | 13.77 | 693,928 | +0.03(+0.20%) |
Nov 16, 2018 | 13.50 | 13.84 | 13.50 | 13.75 | 775,454 | +0.35(+2.58%) |
Nov 15, 2018 | 13.72 | 13.83 | 13.32 | 13.40 | 863,183 | -0.29(-2.12%) |
Nov 14, 2018 | 14.04 | 14.17 | 13.48 | 13.69 | 962,160 | -0.35(-2.47%) |
Nov 13, 2018 | 14.23 | 14.26 | 13.97 | 14.04 | 455,412 | -0.14(-0.98%) |
Nov 12, 2018 | 14.46 | 14.53 | 14.15 | 14.17 | 304,340 | -0.26(-1.77%) |
Nov 09, 2018 | 14.35 | 14.49 | 14.26 | 14.43 | 348,354 | +0.01(+0.10%) |
Nov 08, 2018 | 14.38 | 14.69 | 14.31 | 14.42 | 827,063 | -0.10(-0.71%) |
Nov 07, 2018 | 14.13 | 14.58 | 13.99 | 14.52 | 3,177,956 | +0.57(+4.12%) |
Nov 06, 2018 | 13.82 | 14.32 | 13.32 | 13.95 | 1,712,430 | +0.77(+5.83%) |
Nov 05, 2018 | 13.46 | 13.57 | 13.08 | 13.18 | 1,296,797 | -0.19(-1.40%) |
Nov 02, 2018 | 13.62 | 13.63 | 13.30 | 13.36 | 392,856 | -0.22(-1.63%) |
Nov 01, 2018 | 13.58 | 13.70 | 13.52 | 13.59 | 269,196 | +0.01(+0.10%) |
Oct 31, 2018 | 13.61 | 13.67 | 13.45 | 13.57 | 270,201 | +0.01(+0.05%) |
Oct 30, 2018 | 13.57 | 13.70 | 13.41 | 13.57 | 328,304 | +0.03(+0.20%) |
Oct 29, 2018 | 13.18 | 13.62 | 13.18 | 13.54 | 547,127 | +0.20(+1.50%) |
Oct 26, 2018 | 13.52 | 13.60 | 13.14 | 13.34 | 774,009 | -0.23(-1.68%) |
Oct 25, 2018 | 13.63 | 13.67 | 13.50 | 13.57 | 430,887 | -0.06(-0.46%) |
Oct 24, 2018 | 13.66 | 13.70 | 13.55 | 13.63 | 255,649 | +0.04(+0.31%) |
Oct 23, 2018 | 13.75 | 13.98 | 13.50 | 13.59 | 696,848 | -0.28(-2.00%) |
Oct 22, 2018 | 14.10 | 14.19 | 13.84 | 13.86 | 437,711 | -0.10(-0.69%) |
Oct 19, 2018 | 13.90 | 14.06 | 13.82 | 13.96 | 547,600 | +0.13(+0.95%) |
Oct 18, 2018 | 13.93 | 14.04 | 13.67 | 13.83 | 605,880 | -0.08(-0.60%) |
Oct 17, 2018 | 14.09 | 14.12 | 13.86 | 13.91 | 192,201 | -0.15(-1.03%) |
Oct 16, 2018 | 13.72 | 14.11 | 13.70 | 14.06 | 457,312 | +0.32(+2.34%) |
Oct 15, 2018 | 13.76 | 13.78 | 13.58 | 13.73 | 698,927 | +0.00(+0.02%) |
Oct 12, 2018 | 13.93 | 13.93 | 13.68 | 13.73 | 432,878 | +0.03(+0.25%) |
Oct 11, 2018 | 13.98 | 14.12 | 13.69 | 13.70 | 393,558 | -0.21(-1.49%) |
Oct 10, 2018 | 14.01 | 14.19 | 13.88 | 13.90 | 464,386 | -0.11(-0.79%) |
Oct 09, 2018 | 14.04 | 14.24 | 14.01 | 14.02 | 224,927 | -0.06(-0.39%) |
Oct 08, 2018 | 14.04 | 14.21 | 14.03 | 14.07 | 150,910 | +0.03(+0.25%) |
Oct 05, 2018 | 13.97 | 14.22 | 13.91 | 14.04 | 331,016 | +0.01(+0.05%) |
Oct 04, 2018 | 14.20 | 14.20 | 14.02 | 14.03 | 267,695 | -0.15(-1.07%) |
Oct 03, 2018 | 14.24 | 14.37 | 14.12 | 14.18 | 206,839 | -0.06(-0.39%) |
Oct 02, 2018 | 14.12 | 14.25 | 14.12 | 14.24 | 240,991 | +0.07(+0.49%) |
Oct 01, 2018 | 14.26 | 14.33 | 14.12 | 14.17 | 423,351 | -0.08(-0.53%) |
Sep 28, 2018 | 14.31 | 14.49 | 14.22 | 14.24 | 889,886 | +0.03(+0.19%) |
Sep 27, 2018 | 14.17 | 14.38 | 14.15 | 14.22 | 366,042 | +0.15(+1.03%) |
Sep 26, 2018 | 14.13 | 14.29 | 14.06 | 14.07 | 241,906 | +0.00(+0.00%) |
Sep 25, 2018 | 14.13 | 14.30 | 14.05 | 14.07 | 191,366 | -0.08(-0.59%) |
Sep 24, 2018 | 14.17 | 14.33 | 14.15 | 14.15 | 196,364 | -0.01(-0.05%) |
Sep 21, 2018 | 14.42 | 14.42 | 14.15 | 14.16 | 467,121 | -0.20(-1.40%) |
Sep 20, 2018 | 14.29 | 14.40 | 14.22 | 14.36 | 462,576 | +0.10(+0.73%) |
Sep 19, 2018 | 14.26 | 14.36 | 14.16 | 14.26 | 268,299 | +0.00(+0.00%) |
Sep 18, 2018 | 14.38 | 14.49 | 14.23 | 14.26 | 330,968 | -0.16(-1.10%) |
Sep 17, 2018 | 14.53 | 14.56 | 14.37 | 14.42 | 387,836 | -0.14(-0.97%) |
Sep 14, 2018 | 14.30 | 14.62 | 14.29 | 14.56 | 489,661 | +0.22(+1.57%) |
Sep 13, 2018 | 14.42 | 14.51 | 14.27 | 14.33 | 361,164 | +0.01(+0.05%) |
Sep 12, 2018 | 14.30 | 14.40 | 14.24 | 14.33 | 184,271 | +0.07(+0.49%) |
Sep 11, 2018 | 14.16 | 14.33 | 14.04 | 14.26 | 300,382 | +0.08(+0.59%) |
Sep 10, 2018 | 14.22 | 14.33 | 14.15 | 14.17 | 206,363 | +0.06(+0.39%) |
Sep 07, 2018 | 14.17 | 14.17 | 14.01 | 14.12 | 242,880 | -0.08(-0.54%) |
Sep 06, 2018 | 14.20 | 14.39 | 14.17 | 14.20 | 166,288 | -0.04(-0.29%) |
Sep 05, 2018 | 14.33 | 14.38 | 14.22 | 14.24 | 324,585 | -0.09(-0.63%) |
Sep 04, 2018 | 14.25 | 14.33 | 14.22 | 14.33 | 212,710 | +0.04(+0.32%) |
Aug 31, 2018 | 14.28 | 14.28 | 14.28 | 0 | +0.15(+1.05%) | |
Aug 30, 2018 | 14.04 | 14.22 | 14.04 | 14.13 | 219,671 | +0.01(+0.10%) |
Aug 29, 2018 | 14.09 | 14.19 | 13.94 | 14.12 | 414,795 | +0.14(+0.97%) |
Aug 28, 2018 | 14.06 | 14.12 | 13.96 | 13.98 | 193,335 | -0.12(-0.87%) |
Aug 27, 2018 | 14.04 | 14.17 | 14.00 | 14.11 | 116,918 | +0.03(+0.19%) |
Aug 24, 2018 | 14.19 | 14.30 | 13.94 | 14.08 | 277,335 | -0.01(-0.05%) |
Aug 23, 2018 | 13.90 | 14.11 | 13.87 | 14.09 | 255,383 | +0.14(+1.02%) |
Aug 22, 2018 | 14.17 | 14.23 | 13.93 | 13.94 | 156,879 | -0.22(-1.59%) |
Aug 21, 2018 | 14.16 | 14.34 | 14.07 | 14.17 | 521,112 | +0.03(+0.24%) |
Aug 20, 2018 | 14.02 | 14.23 | 13.94 | 14.13 | 257,789 | +0.11(+0.78%) |
Aug 17, 2018 | 13.85 | 14.05 | 13.75 | 14.02 | 277,775 | +0.16(+1.13%) |
Aug 16, 2018 | 14.11 | 14.23 | 13.85 | 13.87 | 329,785 | -0.26(-1.83%) |
Aug 15, 2018 | 14.06 | 14.23 | 14.00 | 14.13 | 326,192 | +0.05(+0.34%) |
Aug 14, 2018 | 13.93 | 14.30 | 13.93 | 14.08 | 272,436 | +0.16(+1.12%) |
Aug 13, 2018 | 14.19 | 14.30 | 13.83 | 13.92 | 186,399 | -0.22(-1.54%) |
Aug 10, 2018 | 14.15 | 14.35 | 14.10 | 14.14 | 315,086 | -0.03(-0.24%) |
Aug 09, 2018 | 14.09 | 14.28 | 14.09 | 14.17 | 354,269 | +0.05(+0.34%) |
Aug 08, 2018 | 14.09 | 14.17 | 13.96 | 14.13 | 273,028 | -0.01(-0.05%) |
Aug 07, 2018 | 14.21 | 14.21 | 14.09 | 14.13 | 401,790 | -0.17(-1.19%) |
Aug 06, 2018 | 14.35 | 14.37 | 13.68 | 14.30 | 845,105 | +0.26(+1.82%) |
Aug 03, 2018 | 14.02 | 14.19 | 13.84 | 14.05 | 432,308 | +0.11(+0.81%) |
Aug 02, 2018 | 13.89 | 14.01 | 13.89 | 13.94 | 282,168 | -0.07(-0.49%) |
Aug 01, 2018 | 13.90 | 14.03 | 13.62 | 14.00 | 429,659 | +0.01(+0.10%) |
Jul 31, 2018 | 14.00 | 14.11 | 13.89 | 13.99 | 399,710 | +0.10(+0.69%) |
Jul 30, 2018 | 13.83 | 14.00 | 13.81 | 13.89 | 258,287 | +0.09(+0.64%) |
Jul 27, 2018 | 13.72 | 13.83 | 13.58 | 13.81 | 345,200 | +0.16(+1.20%) |
Jul 26, 2018 | 13.44 | 13.67 | 13.38 | 13.64 | 254,394 | +0.16(+1.21%) |
Jul 25, 2018 | 13.36 | 13.59 | 13.36 | 13.48 | 262,532 | +0.03(+0.25%) |
Jul 24, 2018 | 13.34 | 13.48 | 13.27 | 13.45 | 342,855 | +0.10(+0.77%) |
Jul 23, 2018 | 13.48 | 13.51 | 13.29 | 13.34 | 346,905 | -0.22(-1.66%) |
Jul 20, 2018 | 13.72 | 13.72 | 13.51 | 13.57 | 231,219 | -0.12(-0.85%) |
Jul 19, 2018 | 13.66 | 13.82 | 13.64 | 13.68 | 266,845 | +0.01(+0.05%) |
Jul 18, 2018 | 13.73 | 13.74 | 13.55 | 13.68 | 325,359 | -0.05(-0.35%) |
Jul 17, 2018 | 13.82 | 13.83 | 13.70 | 13.72 | 289,440 | -0.11(-0.79%) |
Jul 16, 2018 | 13.93 | 13.97 | 13.79 | 13.83 | 216,888 | -0.05(-0.34%) |
Jul 13, 2018 | 14.25 | 14.25 | 13.83 | 13.88 | 254,221 | -0.33(-2.30%) |
Jul 12, 2018 | 14.23 | 14.24 | 14.16 | 14.21 | 238,398 | -0.01(-0.10%) |
Jul 11, 2018 | 14.21 | 14.31 | 14.17 | 14.22 | 221,678 | -0.02(-0.14%) |
Jul 10, 2018 | 14.05 | 14.28 | 13.99 | 14.24 | 348,539 | +0.16(+1.11%) |
Jul 09, 2018 | 14.29 | 14.29 | 14.03 | 14.09 | 243,814 | -0.17(-1.19%) |
Jul 06, 2018 | 13.94 | 14.28 | 13.92 | 14.26 | 529,235 | +0.35(+2.50%) |
Jul 05, 2018 | 13.83 | 13.94 | 13.80 | 13.91 | 285,693 | +0.07(+0.54%) |
Jul 03, 2018 | 13.83 | 13.83 | 13.83 | 0 | +0.17(+1.25%) | |
Jul 02, 2018 | 13.74 | 13.83 | 13.49 | 13.66 | 294,867 | -0.07(-0.55%) |
Jun 29, 2018 | 13.68 | 13.77 | 13.68 | 13.74 | 183,489 | +0.10(+0.75%) |
Jun 28, 2018 | 13.72 | 13.79 | 13.60 | 13.64 | 386,155 | -0.12(-0.84%) |
Jun 27, 2018 | 13.86 | 13.98 | 13.74 | 13.75 | 163,923 | -0.13(-0.93%) |
Jun 26, 2018 | 13.91 | 13.94 | 13.82 | 13.88 | 376,240 | +0.01(+0.05%) |
Jun 25, 2018 | 13.81 | 13.92 | 13.72 | 13.87 | 308,918 | +0.09(+0.64%) |
Jun 22, 2018 | 13.71 | 13.89 | 13.62 | 13.79 | 316,692 | +0.09(+0.65%) |
Jun 21, 2018 | 13.70 | 13.85 | 13.66 | 13.70 | 292,485 | +0.06(+0.45%) |
Jun 20, 2018 | 13.74 | 13.74 | 13.50 | 13.64 | 503,046 | +0.04(+0.30%) |
Jun 19, 2018 | 13.62 | 13.77 | 13.54 | 13.59 | 206,265 | -0.07(-0.55%) |
Jun 18, 2018 | 13.68 | 13.85 | 13.64 | 13.67 | 260,927 | -0.10(-0.74%) |
Jun 15, 2018 | 13.87 | 13.87 | 13.77 | 748,402 | -0.10(-0.74%) | |
Jun 14, 2018 | 13.74 | 14.01 | 13.74 | 13.87 | 751,136 | +0.12(+0.89%) |
Jun 13, 2018 | 13.83 | 13.91 | 13.69 | 13.75 | 331,759 | -0.05(-0.35%) |
Jun 12, 2018 | 13.62 | 13.85 | 13.62 | 13.80 | 523,091 | +0.18(+1.30%) |
Jun 11, 2018 | 13.54 | 13.94 | 13.34 | 13.62 | 445,973 | +0.08(+0.60%) |
Jun 08, 2018 | 13.42 | 13.56 | 13.32 | 13.54 | 368,894 | +0.07(+0.56%) |
Jun 07, 2018 | 13.27 | 13.64 | 13.26 | 13.47 | 445,488 | +0.22(+1.70%) |
Jun 06, 2018 | 13.04 | 13.25 | 13.00 | 13.24 | 549,821 | +0.31(+2.42%) |
Jun 05, 2018 | 12.89 | 12.98 | 12.87 | 12.93 | 577,083 | +0.03(+0.26%) |
Jun 04, 2018 | 12.99 | 13.05 | 12.85 | 12.89 | 189,868 | -0.01(-0.11%) |
Jun 01, 2018 | 13.04 | 13.10 | 12.85 | 12.91 | 383,554 | -0.10(-0.78%) |
May 31, 2018 | 12.98 | 13.10 | 12.87 | 13.01 | 211,344 | -0.01(-0.10%) |
May 30, 2018 | 12.80 | 13.09 | 12.78 | 13.02 | 340,762 | +0.16(+1.22%) |
May 29, 2018 | 13.03 | 13.03 | 12.71 | 12.87 | 605,836 | -0.16(-1.23%) |
May 25, 2018 | 13.03 | 13.03 | 13.03 | 0 | -0.02(-0.15%) | |
May 24, 2018 | 13.05 | 13.21 | 13.01 | 13.05 | 345,380 | -0.01(-0.10%) |
May 23, 2018 | 13.12 | 13.18 | 13.01 | 13.06 | 530,578 | +0.01(+0.05%) |
May 22, 2018 | 13.12 | 13.17 | 13.05 | 13.05 | 408,840 | +0.01(+0.10%) |
May 21, 2018 | 13.09 | 13.16 | 12.97 | 13.04 | 486,563 | -0.08(-0.61%) |
May 18, 2018 | 13.05 | 13.19 | 13.02 | 13.12 | 433,619 | +0.08(+0.62%) |
May 17, 2018 | 13.20 | 13.25 | 13.02 | 13.04 | 563,516 | -0.17(-1.27%) |
May 16, 2018 | 13.33 | 13.37 | 13.19 | 13.21 | 436,067 | -0.15(-1.10%) |
May 15, 2018 | 13.56 | 13.56 | 13.18 | 13.36 | 557,515 | -0.07(-0.55%) |
May 14, 2018 | 13.46 | 13.48 | 13.36 | 13.43 | 326,101 | -0.03(-0.25%) |
May 11, 2018 | 13.46 | 13.54 | 13.40 | 13.46 | 223,769 | -0.04(-0.30%) |
May 10, 2018 | 13.38 | 13.55 | 13.32 | 13.50 | 210,377 | +0.21(+1.61%) |
May 09, 2018 | 13.33 | 13.38 | 13.27 | 13.29 | 632,348 | -0.03(-0.25%) |
May 08, 2018 | 13.48 | 13.48 | 13.30 | 13.32 | 280,375 | -0.15(-1.14%) |
May 07, 2018 | 13.40 | 13.55 | 13.39 | 13.48 | 564,137 | +0.07(+0.55%) |
May 04, 2018 | 13.30 | 13.49 | 13.30 | 13.40 | 314,016 | +0.13(+1.01%) |
May 03, 2018 | 13.21 | 13.39 | 13.21 | 13.27 | 233,595 | -0.01(-0.05%) |
May 02, 2018 | 13.27 | 13.64 | 13.25 | 13.27 | 289,577 | -0.04(-0.30%) |
May 01, 2018 | 13.29 | 13.60 | 13.25 | 13.31 | 371,651 | -0.13(-1.00%) |
Apr 30, 2018 | 13.56 | 13.66 | 13.40 | 13.45 | 629,511 | -0.07(-0.54%) |
Apr 27, 2018 | 13.58 | 13.66 | 13.48 | 13.52 | 304,370 | -0.03(-0.20%) |
Apr 26, 2018 | 13.69 | 13.73 | 13.35 | 13.55 | 1,388,670 | +0.06(+0.45%) |
Apr 25, 2018 | 13.54 | 13.61 | 13.46 | 13.49 | 363,918 | -0.07(-0.54%) |
Apr 24, 2018 | 13.60 | 13.74 | 13.54 | 13.56 | 484,057 | -0.06(-0.42%) |
Apr 23, 2018 | 13.56 | 13.70 | 13.49 | 13.62 | 367,508 | +0.10(+0.72%) |
Apr 20, 2018 | 13.56 | 13.70 | 13.46 | 13.52 | 925,712 | +0.02(+0.15%) |
Apr 19, 2018 | 13.62 | 13.71 | 13.46 | 13.50 | 644,824 | -0.13(-0.98%) |
Apr 18, 2018 | 13.58 | 13.86 | 13.58 | 13.64 | 676,666 | +0.08(+0.59%) |
Apr 17, 2018 | 13.25 | 13.60 | 13.25 | 13.56 | 1,037,247 | +0.39(+2.95%) |
Apr 16, 2018 | 13.07 | 13.41 | 13.07 | 13.17 | 255,996 | +0.06(+0.46%) |
Apr 13, 2018 | 13.12 | 13.23 | 13.08 | 13.11 | 244,132 | +0.01(+0.10%) |
Apr 12, 2018 | 13.32 | 13.36 | 13.07 | 13.09 | 415,296 | -0.24(-1.81%) |
Apr 11, 2018 | 13.27 | 13.45 | 13.27 | 13.34 | 150,454 | -0.01(-0.10%) |
Apr 10, 2018 | 13.39 | 13.70 | 13.26 | 13.35 | 371,223 | +0.04(+0.30%) |
Apr 09, 2018 | 13.34 | 13.43 | 13.28 | 13.31 | 671,680 | +0.00(+0.00%) |
Apr 06, 2018 | 13.39 | 13.55 | 13.25 | 13.31 | 617,269 | -0.06(-0.45%) |
Apr 05, 2018 | 13.29 | 13.41 | 13.21 | 13.37 | 388,917 | +0.13(+0.96%) |
Apr 04, 2018 | 13.25 | 13.28 | 13.13 | 13.24 | 202,280 | -0.03(-0.25%) |
Apr 03, 2018 | 13.07 | 13.31 | 13.04 | 13.27 | 297,333 | +0.23(+1.74%) |
Apr 02, 2018 | 13.05 | 13.25 | 12.97 | 13.05 | 275,226 | -0.06(-0.46%) |
Mar 29, 2018 | 13.11 | 13.11 | 13.11 | 0 | -0.01(-0.10%) | |
Mar 28, 2018 | 13.14 | 13.34 | 13.09 | 13.12 | 225,582 | -0.04(-0.31%) |
Mar 27, 2018 | 13.09 | 13.22 | 13.00 | 13.16 | 203,737 | +0.11(+0.87%) |
Mar 26, 2018 | 13.05 | 13.16 | 12.99 | 13.05 | 369,633 | +0.11(+0.83%) |
Mar 23, 2018 | 13.07 | 13.38 | 12.92 | 12.94 | 408,901 | -0.17(-1.28%) |
Mar 22, 2018 | 13.17 | 13.40 | 13.10 | 13.11 | 397,294 | -0.06(-0.46%) |
Mar 21, 2018 | 13.13 | 13.36 | 13.13 | 13.17 | 229,819 | -0.01(-0.05%) |
Mar 20, 2018 | 13.15 | 13.39 | 13.15 | 13.17 | 772,981 | +0.05(+0.36%) |
Mar 19, 2018 | 13.18 | 13.27 | 13.09 | 13.13 | 774,080 | -0.03(-0.20%) |
Mar 16, 2018 | 13.07 | 13.26 | 13.01 | 13.15 | 1,058,161 | +0.16(+1.26%) |
Mar 15, 2018 | 13.18 | 13.23 | 12.99 | 12.99 | 848,043 | +0.12(+0.90%) |
Mar 14, 2018 | 12.95 | 13.14 | 12.87 | 12.88 | 517,943 | -0.05(-0.36%) |
Mar 13, 2018 | 12.95 | 13.07 | 12.79 | 12.92 | 471,642 | -0.07(-0.56%) |
Mar 12, 2018 | 12.86 | 13.09 | 12.81 | 12.99 | 585,696 | +0.10(+0.77%) |
Mar 09, 2018 | 12.74 | 13.18 | 12.60 | 12.89 | 466,213 | +0.24(+1.93%) |
Mar 08, 2018 | 13.18 | 13.24 | 12.53 | 12.65 | 874,136 | -0.17(-1.36%) |
Mar 07, 2018 | 12.73 | 13.49 | 11.86 | 12.83 | 983,281 | -0.59(-4.40%) |
Mar 06, 2018 | 13.53 | 13.55 | 13.35 | 13.42 | 383,961 | -0.05(-0.34%) |
Mar 05, 2018 | 13.22 | 13.48 | 13.15 | 13.46 | 296,334 | +0.28(+2.15%) |
Mar 02, 2018 | 13.18 | 13.34 | 13.07 | 13.18 | 563,771 | +0.01(+0.05%) |
Mar 01, 2018 | 12.88 | 13.71 | 12.86 | 13.17 | 442,796 | +0.24(+1.83%) |
Feb 28, 2018 | 12.95 | 13.00 | 12.86 | 12.93 | 386,819 | -0.05(-0.36%) |
Feb 27, 2018 | 13.07 | 13.08 | 12.85 | 12.98 | 388,331 | -0.01(-0.05%) |
Feb 26, 2018 | 13.25 | 13.25 | 12.89 | 12.99 | 426,734 | -0.20(-1.50%) |
Feb 23, 2018 | 12.99 | 13.20 | 12.99 | 13.18 | 307,524 | +0.20(+1.57%) |
Feb 22, 2018 | 13.16 | 12.91 | 12.98 | 512,054 | -0.18(-1.35%) | |
Feb 21, 2018 | 13.18 | 13.33 | 13.07 | 13.16 | 473,484 | -0.05(-0.35%) |
Feb 20, 2018 | 13.44 | 13.50 | 13.18 | 13.20 | 293,620 | -0.24(-1.76%) |
Feb 16, 2018 | 13.44 | 13.44 | 13.44 | 0 | +0.17(+1.29%) | |
Feb 15, 2018 | 13.15 | 13.40 | 13.13 | 13.27 | 581,364 | +0.18(+1.41%) |
Feb 14, 2018 | 13.03 | 13.14 | 12.93 | 13.09 | 278,620 | +0.00(+0.00%) |
Feb 13, 2018 | 13.05 | 13.15 | 12.99 | 13.09 | 360,629 | +0.01(+0.10%) |
Feb 12, 2018 | 13.01 | 13.09 | 12.89 | 13.07 | 327,513 | +0.06(+0.46%) |
Feb 09, 2018 | 13.03 | 13.10 | 12.84 | 13.01 | 422,299 | +0.04(+0.31%) |
Feb 08, 2018 | 13.16 | 13.30 | 12.95 | 12.97 | 575,171 | -0.20(-1.55%) |
Feb 07, 2018 | 13.32 | 13.32 | 13.16 | 13.18 | 438,365 | -0.21(-1.57%) |
Feb 06, 2018 | 13.24 | 13.43 | 13.05 | 13.39 | 614,135 | -0.04(-0.29%) |
Feb 05, 2018 | 13.54 | 13.68 | 13.39 | 13.43 | 372,632 | -0.19(-1.40%) |
Feb 02, 2018 | 13.78 | 13.78 | 13.51 | 13.62 | 1,214,031 | -0.20(-1.48%) |