Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 13.78 | 14.14 | 13.64 | 14.09 | 552,834 | +0.30(+2.15%) |
Feb 27, 2019 | 13.84 | 13.84 | 13.75 | 13.79 | 471,776 | -0.05(-0.36%) |
Feb 26, 2019 | 13.82 | 13.88 | 13.76 | 13.84 | 436,364 | +0.06(+0.41%) |
Feb 25, 2019 | 13.76 | 13.83 | 13.70 | 13.78 | 363,395 | -0.01(-0.10%) |
Feb 22, 2019 | 13.74 | 13.82 | 13.63 | 13.80 | 350,721 | +0.06(+0.46%) |
Feb 21, 2019 | 13.73 | 13.79 | 13.63 | 13.73 | 402,055 | +0.03(+0.21%) |
Feb 20, 2019 | 13.78 | 13.78 | 13.58 | 13.70 | 561,847 | +0.04(+0.31%) |
Feb 19, 2019 | 13.34 | 13.71 | 13.27 | 13.66 | 785,279 | +0.32(+2.38%) |
Feb 15, 2019 | 12.91 | 13.36 | 12.89 | 13.34 | 1,312,478 | +0.47(+3.62%) |
Feb 14, 2019 | 12.51 | 12.89 | 12.35 | 12.88 | 2,262,242 | +0.44(+3.52%) |
Feb 13, 2019 | 12.63 | 12.67 | 12.37 | 12.44 | 746,379 | -0.19(-1.51%) |
Feb 12, 2019 | 12.74 | 12.74 | 12.56 | 12.63 | 523,119 | +0.00(+0.00%) |
Feb 11, 2019 | 12.48 | 12.67 | 12.48 | 12.63 | 395,368 | +0.14(+1.13%) |
Feb 08, 2019 | 12.38 | 12.52 | 12.38 | 12.49 | 311,752 | +0.05(+0.40%) |
Feb 07, 2019 | 12.53 | 12.53 | 12.35 | 12.44 | 390,856 | -0.07(-0.56%) |
Feb 06, 2019 | 12.51 | 12.64 | 12.46 | 12.51 | 625,586 | +0.00(+0.00%) |
Feb 05, 2019 | 12.63 | 12.67 | 12.49 | 12.51 | 539,938 | -0.08(-0.67%) |
Feb 04, 2019 | 12.56 | 12.70 | 12.53 | 12.60 | 725,791 | +0.04(+0.34%) |
Feb 01, 2019 | 12.63 | 12.69 | 12.43 | 12.55 | 849,383 | -0.14(-1.11%) |
Jan 31, 2019 | 12.74 | 12.79 | 12.63 | 12.70 | 1,269,079 | +0.00(+0.00%) |
Jan 30, 2019 | 12.89 | 13.10 | 12.68 | 12.70 | 659,930 | -0.35(-2.70%) |
Jan 29, 2019 | 13.05 | 13.24 | 13.02 | 13.05 | 1,546,060 | +0.09(+0.71%) |
Jan 28, 2019 | 12.91 | 12.97 | 12.75 | 12.96 | 541,359 | +0.23(+1.77%) |
Jan 25, 2019 | 13.14 | 13.18 | 12.73 | 12.73 | 1,138,180 | -0.40(-3.01%) |
Jan 24, 2019 | 12.79 | 13.15 | 12.76 | 13.13 | 948,009 | +0.28(+2.14%) |
Jan 23, 2019 | 12.74 | 12.95 | 12.67 | 12.85 | 963,594 | +0.17(+1.34%) |
Jan 22, 2019 | 12.84 | 12.84 | 12.63 | 12.68 | 771,933 | -0.06(-0.50%) |
Jan 18, 2019 | 12.82 | 12.85 | 12.67 | 12.74 | 739,987 | -0.09(-0.72%) |
Jan 17, 2019 | 12.98 | 13.07 | 12.77 | 12.84 | 730,451 | -0.16(-1.19%) |
Jan 16, 2019 | 12.96 | 13.00 | 12.69 | 12.99 | 1,003,561 | +0.03(+0.22%) |
Jan 15, 2019 | 13.08 | 13.19 | 12.71 | 12.96 | 1,227,352 | -0.16(-1.24%) |
Jan 14, 2019 | 13.85 | 13.85 | 13.10 | 13.13 | 1,312,378 | -0.73(-5.30%) |
Jan 11, 2019 | 13.97 | 13.97 | 13.83 | 13.86 | 744,238 | -0.01(-0.10%) |
Jan 10, 2019 | 13.69 | 13.99 | 13.69 | 13.87 | 614,254 | +0.18(+1.34%) |
Jan 09, 2019 | 13.69 | 13.88 | 13.49 | 13.69 | 811,729 | +0.04(+0.31%) |
Jan 08, 2019 | 13.82 | 13.93 | 13.56 | 13.65 | 928,649 | -0.11(-0.82%) |
Jan 07, 2019 | 14.37 | 14.37 | 13.70 | 13.76 | 575,095 | -0.24(-1.71%) |
Jan 04, 2019 | 13.68 | 14.04 | 13.59 | 14.00 | 412,221 | +0.33(+2.43%) |
Jan 03, 2019 | 13.68 | 13.77 | 13.54 | 13.67 | 280,765 | -0.04(-0.31%) |
Jan 02, 2019 | 13.77 | 14.20 | 13.51 | 13.71 | 432,905 | -0.12(-0.87%) |
Dec 31, 2018 | 13.77 | 13.89 | 13.66 | 13.83 | 298,432 | +0.11(+0.77%) |
Dec 28, 2018 | 13.63 | 13.91 | 13.62 | 13.73 | 540,465 | +0.12(+0.88%) |
Dec 27, 2018 | 13.59 | 13.75 | 13.38 | 13.61 | 433,201 | -0.06(-0.41%) |
Dec 26, 2018 | 13.38 | 13.68 | 13.38 | 13.66 | 391,787 | +0.28(+2.11%) |
Dec 24, 2018 | 13.65 | 13.77 | 13.25 | 13.38 | 338,251 | -0.24(-1.76%) |
Dec 21, 2018 | 13.77 | 13.88 | 13.61 | 13.62 | 853,209 | -0.02(-0.15%) |
Dec 20, 2018 | 13.68 | 13.82 | 13.42 | 13.64 | 731,188 | -0.06(-0.46%) |
Dec 19, 2018 | 13.66 | 13.80 | 13.57 | 13.70 | 556,258 | +0.00(+0.00%) |
Dec 18, 2018 | 13.97 | 14.03 | 13.61 | 13.70 | 675,391 | -0.15(-1.07%) |
Dec 17, 2018 | 14.02 | 14.11 | 13.80 | 13.85 | 998,094 | -0.22(-1.55%) |
Dec 14, 2018 | 14.13 | 14.52 | 13.81 | 14.07 | 431,210 | -0.04(-0.25%) |
Dec 13, 2018 | 14.13 | 14.24 | 14.04 | 14.11 | 439,352 | +0.07(+0.50%) |
Dec 12, 2018 | 14.02 | 14.18 | 13.89 | 14.04 | 470,990 | +0.04(+0.25%) |
Dec 11, 2018 | 14.09 | 14.09 | 13.94 | 14.00 | 338,935 | -0.01(-0.10%) |
Dec 10, 2018 | 14.02 | 14.11 | 13.86 | 14.02 | 427,236 | +0.05(+0.35%) |
Dec 07, 2018 | 13.80 | 14.21 | 13.80 | 13.97 | 744,663 | +0.10(+0.71%) |
Dec 06, 2018 | 13.89 | 13.92 | 13.59 | 13.87 | 594,400 | -0.02(-0.15%) |
Dec 04, 2018 | 14.01 | 14.17 | 13.83 | 13.89 | 627,897 | -0.13(-0.91%) |
Dec 03, 2018 | 13.88 | 14.11 | 13.76 | 14.02 | 459,636 | +0.17(+1.22%) |
Nov 30, 2018 | 13.72 | 14.03 | 13.70 | 13.85 | 446,231 | +0.08(+0.56%) |
Nov 29, 2018 | 13.66 | 13.93 | 13.66 | 13.77 | 458,155 | +0.16(+1.14%) |
Nov 28, 2018 | 13.65 | 13.70 | 13.44 | 13.61 | 665,993 | +0.08(+0.61%) |
Nov 27, 2018 | 13.48 | 13.68 | 13.46 | 13.53 | 733,051 | -0.03(-0.20%) |
Nov 26, 2018 | 13.56 | 13.65 | 13.45 | 13.56 | 687,482 | +0.24(+1.82%) |
Nov 23, 2018 | 13.42 | 13.60 | 13.22 | 13.31 | 329,263 | -0.10(-0.72%) |
Nov 21, 2018 | 13.41 | 13.41 | 13.41 | 0 | -0.09(-0.67%) | |
Nov 20, 2018 | 13.74 | 13.83 | 13.40 | 13.50 | 498,808 | -0.28(-2.06%) |
Nov 19, 2018 | 13.78 | 13.87 | 13.65 | 13.79 | 693,278 | +0.03(+0.20%) |
Nov 16, 2018 | 13.51 | 13.85 | 13.51 | 13.76 | 774,728 | +0.35(+2.58%) |
Nov 15, 2018 | 13.73 | 13.84 | 13.34 | 13.41 | 862,374 | -0.29(-2.12%) |
Nov 14, 2018 | 14.05 | 14.19 | 13.49 | 13.70 | 961,258 | -0.35(-2.47%) |
Nov 13, 2018 | 14.24 | 14.27 | 13.98 | 14.05 | 454,986 | -0.14(-0.98%) |
Nov 12, 2018 | 14.47 | 14.55 | 14.17 | 14.19 | 304,055 | -0.26(-1.77%) |
Nov 09, 2018 | 14.36 | 14.51 | 14.28 | 14.44 | 348,028 | +0.01(+0.10%) |
Nov 08, 2018 | 14.40 | 14.70 | 14.32 | 14.43 | 826,288 | -0.10(-0.71%) |
Nov 07, 2018 | 14.15 | 14.59 | 14.00 | 14.53 | 3,174,980 | +0.58(+4.12%) |
Nov 06, 2018 | 13.83 | 14.34 | 13.34 | 13.96 | 1,710,826 | +0.77(+5.83%) |
Nov 05, 2018 | 13.47 | 13.59 | 13.09 | 13.19 | 1,295,582 | -0.19(-1.40%) |
Nov 02, 2018 | 13.63 | 13.65 | 13.31 | 13.38 | 392,488 | -0.22(-1.63%) |
Nov 01, 2018 | 13.59 | 13.72 | 13.53 | 13.60 | 268,944 | +0.01(+0.10%) |
Oct 31, 2018 | 13.62 | 13.68 | 13.46 | 13.59 | 269,948 | +0.01(+0.05%) |
Oct 30, 2018 | 13.59 | 13.72 | 13.42 | 13.58 | 327,997 | +0.03(+0.20%) |
Oct 29, 2018 | 13.19 | 13.63 | 13.19 | 13.55 | 546,615 | +0.20(+1.50%) |
Oct 26, 2018 | 13.54 | 13.61 | 13.15 | 13.35 | 773,284 | -0.23(-1.68%) |
Oct 25, 2018 | 13.65 | 13.68 | 13.51 | 13.58 | 430,484 | -0.06(-0.46%) |
Oct 24, 2018 | 13.67 | 13.71 | 13.56 | 13.64 | 255,410 | +0.04(+0.31%) |
Oct 23, 2018 | 13.76 | 13.99 | 13.51 | 13.60 | 696,195 | -0.28(-2.00%) |
Oct 22, 2018 | 14.11 | 14.20 | 13.86 | 13.88 | 437,301 | -0.10(-0.69%) |
Oct 19, 2018 | 13.91 | 14.07 | 13.83 | 13.97 | 547,087 | +0.13(+0.95%) |
Oct 18, 2018 | 13.95 | 14.05 | 13.68 | 13.84 | 605,312 | -0.08(-0.60%) |
Oct 17, 2018 | 14.10 | 14.13 | 13.87 | 13.92 | 192,021 | -0.15(-1.03%) |
Oct 16, 2018 | 13.73 | 14.13 | 13.71 | 14.07 | 456,884 | +0.32(+2.34%) |
Oct 15, 2018 | 13.77 | 13.80 | 13.59 | 13.75 | 698,272 | +0.00(+0.03%) |
Oct 12, 2018 | 13.94 | 13.94 | 13.69 | 13.74 | 432,473 | +0.03(+0.25%) |
Oct 11, 2018 | 13.99 | 14.13 | 13.70 | 13.71 | 393,189 | -0.21(-1.49%) |
Oct 10, 2018 | 14.02 | 14.20 | 13.90 | 13.92 | 463,951 | -0.11(-0.79%) |
Oct 09, 2018 | 14.06 | 14.26 | 14.02 | 14.03 | 224,717 | -0.06(-0.39%) |
Oct 08, 2018 | 14.05 | 14.22 | 14.04 | 14.08 | 150,769 | +0.03(+0.25%) |
Oct 05, 2018 | 13.99 | 14.24 | 13.92 | 14.05 | 330,706 | +0.01(+0.05%) |
Oct 04, 2018 | 14.22 | 14.22 | 14.04 | 14.04 | 267,445 | -0.15(-1.07%) |
Oct 03, 2018 | 14.25 | 14.38 | 14.13 | 14.19 | 206,646 | -0.06(-0.39%) |
Oct 02, 2018 | 14.13 | 14.26 | 14.13 | 14.25 | 240,766 | +0.07(+0.49%) |
Oct 01, 2018 | 14.27 | 14.35 | 14.13 | 14.18 | 422,955 | -0.08(-0.53%) |
Sep 28, 2018 | 14.33 | 14.50 | 14.23 | 14.26 | 889,053 | +0.03(+0.19%) |
Sep 27, 2018 | 14.18 | 14.39 | 14.17 | 14.23 | 365,699 | +0.15(+1.03%) |
Sep 26, 2018 | 14.14 | 14.31 | 14.07 | 14.08 | 241,679 | +0.00(+0.00%) |
Sep 25, 2018 | 14.15 | 14.31 | 14.06 | 14.08 | 191,187 | -0.08(-0.59%) |
Sep 24, 2018 | 14.18 | 14.35 | 14.17 | 14.17 | 196,180 | -0.01(-0.05%) |
Sep 21, 2018 | 14.43 | 14.43 | 14.16 | 14.17 | 466,684 | -0.20(-1.40%) |
Sep 20, 2018 | 14.30 | 14.42 | 14.23 | 14.37 | 462,143 | +0.10(+0.73%) |
Sep 19, 2018 | 14.27 | 14.37 | 14.17 | 14.27 | 268,048 | +0.00(+0.00%) |
Sep 18, 2018 | 14.40 | 14.51 | 14.24 | 14.27 | 330,658 | -0.16(-1.10%) |
Sep 17, 2018 | 14.55 | 14.58 | 14.38 | 14.43 | 387,473 | -0.14(-0.97%) |
Sep 14, 2018 | 14.31 | 14.64 | 14.30 | 14.57 | 489,203 | +0.23(+1.57%) |
Sep 13, 2018 | 14.44 | 14.52 | 14.28 | 14.35 | 360,826 | +0.01(+0.05%) |
Sep 12, 2018 | 14.31 | 14.41 | 14.25 | 14.34 | 184,098 | +0.07(+0.49%) |
Sep 11, 2018 | 14.17 | 14.35 | 14.05 | 14.27 | 300,101 | +0.08(+0.59%) |
Sep 10, 2018 | 14.24 | 14.34 | 14.17 | 14.19 | 206,169 | +0.06(+0.39%) |
Sep 07, 2018 | 14.18 | 14.19 | 14.02 | 14.13 | 242,652 | -0.08(-0.54%) |
Sep 06, 2018 | 14.21 | 14.40 | 14.19 | 14.21 | 166,132 | -0.04(-0.29%) |
Sep 05, 2018 | 14.35 | 14.39 | 14.23 | 14.25 | 324,281 | -0.09(-0.63%) |
Sep 04, 2018 | 14.26 | 14.34 | 14.24 | 14.34 | 212,511 | +0.04(+0.31%) |
Aug 31, 2018 | 14.30 | 14.30 | 14.30 | 0 | +0.15(+1.05%) | |
Aug 30, 2018 | 14.05 | 14.23 | 14.05 | 14.15 | 219,465 | +0.01(+0.10%) |
Aug 29, 2018 | 14.10 | 14.20 | 13.96 | 14.13 | 414,407 | +0.14(+0.97%) |
Aug 28, 2018 | 14.07 | 14.13 | 13.97 | 14.00 | 193,154 | -0.12(-0.87%) |
Aug 27, 2018 | 14.06 | 14.19 | 14.01 | 14.12 | 116,809 | +0.03(+0.19%) |
Aug 24, 2018 | 14.20 | 14.31 | 13.96 | 14.09 | 277,075 | -0.01(-0.05%) |
Aug 23, 2018 | 13.91 | 14.12 | 13.88 | 14.10 | 255,144 | +0.14(+1.03%) |
Aug 22, 2018 | 14.18 | 14.24 | 13.94 | 13.96 | 156,732 | -0.22(-1.59%) |
Aug 21, 2018 | 14.17 | 14.35 | 14.08 | 14.18 | 520,624 | +0.03(+0.24%) |
Aug 20, 2018 | 14.04 | 14.25 | 13.95 | 14.15 | 257,548 | +0.11(+0.78%) |
Aug 17, 2018 | 13.86 | 14.06 | 13.76 | 14.04 | 277,515 | +0.16(+1.13%) |
Aug 16, 2018 | 14.13 | 14.24 | 13.87 | 13.88 | 329,476 | -0.26(-1.83%) |
Aug 15, 2018 | 14.08 | 14.24 | 14.01 | 14.14 | 325,886 | +0.05(+0.34%) |
Aug 14, 2018 | 13.94 | 14.31 | 13.94 | 14.09 | 272,181 | +0.16(+1.12%) |
Aug 13, 2018 | 14.21 | 14.32 | 13.85 | 13.93 | 186,224 | -0.22(-1.54%) |
Aug 10, 2018 | 14.16 | 14.36 | 14.11 | 14.15 | 314,791 | -0.03(-0.24%) |
Aug 09, 2018 | 14.11 | 14.29 | 14.10 | 14.19 | 353,937 | +0.05(+0.34%) |
Aug 08, 2018 | 14.11 | 14.18 | 13.98 | 14.14 | 272,772 | -0.01(-0.05%) |
Aug 07, 2018 | 14.23 | 14.23 | 14.11 | 14.15 | 401,414 | -0.17(-1.19%) |
Aug 06, 2018 | 14.36 | 14.38 | 13.70 | 14.32 | 844,314 | +0.26(+1.82%) |
Aug 03, 2018 | 14.03 | 14.21 | 13.85 | 14.06 | 431,903 | +0.11(+0.81%) |
Aug 02, 2018 | 13.91 | 14.02 | 13.91 | 13.95 | 281,903 | -0.07(-0.49%) |
Aug 01, 2018 | 13.91 | 14.04 | 13.63 | 14.02 | 429,257 | +0.01(+0.10%) |
Jul 31, 2018 | 14.01 | 14.13 | 13.91 | 14.00 | 399,336 | +0.10(+0.69%) |
Jul 30, 2018 | 13.85 | 14.02 | 13.83 | 13.91 | 258,045 | +0.09(+0.64%) |
Jul 27, 2018 | 13.74 | 13.84 | 13.59 | 13.82 | 344,876 | +0.16(+1.20%) |
Jul 26, 2018 | 13.45 | 13.68 | 13.39 | 13.66 | 254,156 | +0.16(+1.21%) |
Jul 25, 2018 | 13.37 | 13.61 | 13.37 | 13.49 | 262,286 | +0.03(+0.25%) |
Jul 24, 2018 | 13.36 | 13.49 | 13.29 | 13.46 | 342,534 | +0.10(+0.77%) |
Jul 23, 2018 | 13.49 | 13.52 | 13.30 | 13.36 | 346,580 | -0.22(-1.66%) |
Jul 20, 2018 | 13.73 | 13.73 | 13.53 | 13.58 | 231,002 | -0.12(-0.85%) |
Jul 19, 2018 | 13.68 | 13.83 | 13.66 | 13.70 | 266,595 | +0.01(+0.05%) |
Jul 18, 2018 | 13.74 | 13.76 | 13.56 | 13.69 | 325,054 | -0.05(-0.35%) |
Jul 17, 2018 | 13.83 | 13.85 | 13.71 | 13.74 | 289,169 | -0.11(-0.79%) |
Jul 16, 2018 | 13.94 | 13.98 | 13.80 | 13.85 | 216,685 | -0.05(-0.34%) |
Jul 13, 2018 | 14.26 | 14.26 | 13.84 | 13.89 | 253,983 | -0.33(-2.30%) |
Jul 12, 2018 | 14.25 | 14.25 | 14.17 | 14.22 | 238,174 | -0.01(-0.10%) |
Jul 11, 2018 | 14.22 | 14.32 | 14.18 | 14.23 | 221,471 | -0.02(-0.14%) |
Jul 10, 2018 | 14.06 | 14.30 | 14.00 | 14.25 | 348,212 | +0.16(+1.11%) |
Jul 09, 2018 | 14.30 | 14.30 | 14.04 | 14.10 | 243,585 | -0.17(-1.19%) |
Jul 06, 2018 | 13.96 | 14.30 | 13.93 | 14.27 | 528,740 | +0.35(+2.50%) |
Jul 05, 2018 | 13.85 | 13.96 | 13.81 | 13.92 | 285,426 | +0.07(+0.54%) |
Jul 03, 2018 | 13.85 | 13.85 | 13.85 | 0 | +0.17(+1.25%) | |
Jul 02, 2018 | 13.76 | 13.84 | 13.51 | 13.68 | 294,590 | -0.07(-0.55%) |
Jun 29, 2018 | 13.69 | 13.78 | 13.69 | 13.75 | 183,317 | +0.10(+0.75%) |
Jun 28, 2018 | 13.73 | 13.81 | 13.61 | 13.65 | 385,793 | -0.12(-0.84%) |
Jun 27, 2018 | 13.87 | 13.99 | 13.75 | 13.76 | 163,769 | -0.13(-0.93%) |
Jun 26, 2018 | 13.93 | 13.96 | 13.83 | 13.89 | 375,887 | +0.01(+0.05%) |
Jun 25, 2018 | 13.82 | 13.93 | 13.73 | 13.89 | 308,629 | +0.09(+0.64%) |
Jun 22, 2018 | 13.72 | 13.90 | 13.63 | 13.80 | 316,395 | +0.09(+0.65%) |
Jun 21, 2018 | 13.71 | 13.86 | 13.68 | 13.71 | 292,212 | +0.06(+0.45%) |
Jun 20, 2018 | 13.75 | 13.75 | 13.51 | 13.65 | 502,575 | +0.04(+0.30%) |
Jun 19, 2018 | 13.63 | 13.78 | 13.55 | 13.61 | 206,072 | -0.08(-0.55%) |
Jun 18, 2018 | 13.69 | 13.86 | 13.66 | 13.68 | 260,682 | -0.10(-0.74%) |
Jun 15, 2018 | 13.89 | 13.89 | 13.78 | 747,701 | -0.10(-0.74%) | |
Jun 14, 2018 | 13.76 | 14.02 | 13.76 | 13.89 | 750,433 | +0.12(+0.89%) |
Jun 13, 2018 | 13.85 | 13.93 | 13.70 | 13.76 | 331,448 | -0.05(-0.35%) |
Jun 12, 2018 | 13.63 | 13.86 | 13.63 | 13.81 | 522,601 | +0.18(+1.30%) |
Jun 11, 2018 | 13.55 | 13.95 | 13.36 | 13.63 | 445,556 | +0.08(+0.60%) |
Jun 08, 2018 | 13.43 | 13.57 | 13.33 | 13.55 | 368,548 | +0.08(+0.56%) |
Jun 07, 2018 | 13.28 | 13.66 | 13.27 | 13.48 | 445,071 | +0.22(+1.70%) |
Jun 06, 2018 | 13.05 | 13.26 | 13.01 | 13.25 | 549,306 | +0.31(+2.42%) |
Jun 05, 2018 | 12.91 | 12.99 | 12.89 | 12.94 | 576,543 | +0.03(+0.26%) |
Jun 04, 2018 | 13.00 | 13.06 | 12.86 | 12.91 | 189,691 | -0.01(-0.11%) |
Jun 01, 2018 | 13.06 | 13.11 | 12.86 | 12.92 | 383,194 | -0.10(-0.78%) |
May 31, 2018 | 12.99 | 13.11 | 12.89 | 13.02 | 211,146 | -0.01(-0.10%) |
May 30, 2018 | 12.81 | 13.10 | 12.79 | 13.04 | 340,443 | +0.16(+1.22%) |
May 29, 2018 | 13.04 | 13.04 | 12.72 | 12.88 | 605,268 | -0.16(-1.23%) |
May 25, 2018 | 13.04 | 13.04 | 13.04 | 0 | -0.02(-0.15%) | |
May 24, 2018 | 13.07 | 13.22 | 13.02 | 13.06 | 345,056 | -0.01(-0.10%) |
May 23, 2018 | 13.13 | 13.19 | 13.02 | 13.07 | 530,081 | +0.01(+0.05%) |
May 22, 2018 | 13.13 | 13.18 | 13.06 | 13.07 | 408,457 | +0.01(+0.10%) |
May 21, 2018 | 13.10 | 13.17 | 12.98 | 13.05 | 486,107 | -0.08(-0.61%) |
May 18, 2018 | 13.06 | 13.21 | 13.03 | 13.13 | 433,213 | +0.08(+0.62%) |
May 17, 2018 | 13.21 | 13.26 | 13.03 | 13.05 | 562,988 | -0.17(-1.27%) |
May 16, 2018 | 13.34 | 13.38 | 13.21 | 13.22 | 435,659 | -0.15(-1.10%) |
May 15, 2018 | 13.58 | 13.58 | 13.19 | 13.37 | 556,993 | -0.07(-0.55%) |
May 14, 2018 | 13.47 | 13.49 | 13.37 | 13.44 | 325,795 | -0.03(-0.25%) |
May 11, 2018 | 13.47 | 13.56 | 13.41 | 13.47 | 223,559 | -0.04(-0.30%) |
May 10, 2018 | 13.39 | 13.56 | 13.33 | 13.52 | 210,180 | +0.21(+1.61%) |
May 09, 2018 | 13.34 | 13.39 | 13.28 | 13.30 | 631,756 | -0.03(-0.25%) |
May 08, 2018 | 13.49 | 13.49 | 13.31 | 13.33 | 280,113 | -0.15(-1.14%) |
May 07, 2018 | 13.41 | 13.56 | 13.40 | 13.49 | 563,609 | +0.07(+0.55%) |
May 04, 2018 | 13.31 | 13.50 | 13.31 | 13.41 | 313,722 | +0.13(+1.01%) |
May 03, 2018 | 13.22 | 13.40 | 13.22 | 13.28 | 233,376 | -0.01(-0.05%) |
May 02, 2018 | 13.29 | 13.65 | 13.27 | 13.29 | 289,306 | -0.04(-0.30%) |
May 01, 2018 | 13.31 | 13.62 | 13.27 | 13.33 | 371,303 | -0.13(-1.00%) |
Apr 30, 2018 | 13.57 | 13.67 | 13.41 | 13.46 | 628,921 | -0.07(-0.54%) |
Apr 27, 2018 | 13.59 | 13.67 | 13.49 | 13.54 | 304,085 | -0.03(-0.20%) |
Apr 26, 2018 | 13.70 | 13.74 | 13.36 | 13.56 | 1,387,369 | +0.06(+0.45%) |
Apr 25, 2018 | 13.56 | 13.62 | 13.47 | 13.50 | 363,577 | -0.07(-0.54%) |
Apr 24, 2018 | 13.61 | 13.75 | 13.56 | 13.58 | 483,604 | -0.06(-0.42%) |
Apr 23, 2018 | 13.57 | 13.71 | 13.50 | 13.63 | 367,163 | +0.10(+0.72%) |
Apr 20, 2018 | 13.57 | 13.72 | 13.47 | 13.54 | 924,845 | +0.02(+0.15%) |
Apr 19, 2018 | 13.64 | 13.72 | 13.47 | 13.52 | 644,220 | -0.13(-0.98%) |
Apr 18, 2018 | 13.59 | 13.88 | 13.59 | 13.65 | 676,032 | +0.08(+0.59%) |
Apr 17, 2018 | 13.27 | 13.62 | 13.27 | 13.57 | 1,036,276 | +0.39(+2.95%) |
Apr 16, 2018 | 13.08 | 13.42 | 13.08 | 13.18 | 255,757 | +0.06(+0.46%) |
Apr 13, 2018 | 13.13 | 13.25 | 13.09 | 13.12 | 243,904 | +0.01(+0.10%) |
Apr 12, 2018 | 13.33 | 13.37 | 13.08 | 13.11 | 414,907 | -0.24(-1.81%) |
Apr 11, 2018 | 13.29 | 13.46 | 13.29 | 13.35 | 150,313 | -0.01(-0.10%) |
Apr 10, 2018 | 13.40 | 13.72 | 13.27 | 13.36 | 370,875 | +0.04(+0.30%) |
Apr 09, 2018 | 13.35 | 13.44 | 13.30 | 13.32 | 671,051 | +0.00(+0.00%) |
Apr 06, 2018 | 13.40 | 13.56 | 13.27 | 13.32 | 616,691 | -0.06(-0.45%) |
Apr 05, 2018 | 13.30 | 13.42 | 13.22 | 13.38 | 388,553 | +0.13(+0.96%) |
Apr 04, 2018 | 13.26 | 13.29 | 13.15 | 13.25 | 202,091 | -0.03(-0.25%) |
Apr 03, 2018 | 13.08 | 13.33 | 13.05 | 13.29 | 297,054 | +0.23(+1.74%) |
Apr 02, 2018 | 13.07 | 13.26 | 12.98 | 13.06 | 274,968 | -0.06(-0.46%) |
Mar 29, 2018 | 13.12 | 13.12 | 13.12 | 0 | -0.01(-0.10%) | |
Mar 28, 2018 | 13.15 | 13.35 | 13.11 | 13.13 | 225,371 | -0.04(-0.31%) |
Mar 27, 2018 | 13.10 | 13.23 | 13.01 | 13.17 | 203,546 | +0.11(+0.87%) |
Mar 26, 2018 | 13.07 | 13.17 | 13.01 | 13.06 | 369,287 | +0.11(+0.83%) |
Mar 23, 2018 | 13.09 | 13.39 | 12.93 | 12.95 | 408,518 | -0.17(-1.28%) |
Mar 22, 2018 | 13.19 | 13.41 | 13.11 | 13.12 | 396,922 | -0.06(-0.46%) |
Mar 21, 2018 | 13.15 | 13.37 | 13.15 | 13.18 | 229,604 | -0.01(-0.05%) |
Mar 20, 2018 | 13.17 | 13.40 | 13.16 | 13.19 | 772,257 | +0.05(+0.36%) |
Mar 19, 2018 | 13.19 | 13.29 | 13.10 | 13.14 | 773,355 | -0.03(-0.20%) |
Mar 16, 2018 | 13.08 | 13.27 | 13.02 | 13.17 | 1,057,170 | +0.16(+1.26%) |
Mar 15, 2018 | 13.19 | 13.25 | 13.00 | 13.00 | 847,248 | +0.12(+0.90%) |
Mar 14, 2018 | 12.96 | 13.15 | 12.88 | 12.89 | 517,458 | -0.05(-0.36%) |
Mar 13, 2018 | 12.97 | 13.08 | 12.80 | 12.93 | 471,200 | -0.07(-0.56%) |
Mar 12, 2018 | 12.87 | 13.10 | 12.82 | 13.01 | 585,148 | +0.10(+0.77%) |
Mar 09, 2018 | 12.75 | 13.19 | 12.61 | 12.91 | 465,776 | +0.24(+1.93%) |
Mar 08, 2018 | 13.19 | 13.25 | 12.54 | 12.66 | 873,317 | -0.17(-1.36%) |
Mar 07, 2018 | 12.74 | 13.51 | 11.87 | 12.84 | 982,360 | -0.59(-4.40%) |
Mar 06, 2018 | 13.54 | 13.57 | 13.36 | 13.43 | 383,602 | -0.05(-0.34%) |
Mar 05, 2018 | 13.24 | 13.49 | 13.16 | 13.47 | 296,056 | +0.28(+2.15%) |
Mar 02, 2018 | 13.19 | 13.35 | 13.08 | 13.19 | 563,243 | +0.01(+0.05%) |