Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 14.26 | 14.32 | 14.21 | 14.31 | 1,978,727 | +0.07(+0.48%) |
Apr 29, 2019 | 14.26 | 14.33 | 14.22 | 14.24 | 2,258,968 | -0.07(-0.48%) |
Apr 26, 2019 | 14.24 | 14.35 | 14.21 | 14.31 | 2,968,247 | +0.09(+0.65%) |
Apr 25, 2019 | 14.19 | 14.25 | 14.14 | 14.22 | 2,460,340 | +0.00(+0.00%) |
Apr 24, 2019 | 14.16 | 14.26 | 14.12 | 14.22 | 2,282,561 | +0.09(+0.66%) |
Apr 23, 2019 | 14.11 | 14.16 | 14.07 | 14.12 | 2,255,319 | +0.05(+0.35%) |
Apr 22, 2019 | 14.02 | 14.09 | 13.97 | 14.08 | 2,653,103 | +0.06(+0.44%) |
Apr 18, 2019 | 14.00 | 14.06 | 13.93 | 14.01 | 1,861,416 | +0.02(+0.18%) |
Apr 17, 2019 | 14.06 | 14.06 | 13.93 | 13.99 | 1,845,411 | -0.02(-0.18%) |
Apr 16, 2019 | 14.06 | 14.11 | 14.00 | 14.01 | 2,420,487 | -0.02(-0.18%) |
Apr 15, 2019 | 14.12 | 14.13 | 13.98 | 14.04 | 2,933,954 | -0.07(-0.48%) |
Apr 12, 2019 | 14.08 | 14.11 | 14.03 | 14.11 | 1,814,546 | +0.04(+0.27%) |
Apr 11, 2019 | 14.03 | 14.08 | 14.01 | 14.07 | 2,229,982 | +0.05(+0.35%) |
Apr 10, 2019 | 14.03 | 14.05 | 13.98 | 14.02 | 1,435,906 | +0.02(+0.18%) |
Apr 09, 2019 | 14.04 | 14.08 | 13.98 | 13.99 | 2,637,543 | -0.06(-0.44%) |
Apr 08, 2019 | 13.97 | 14.06 | 13.96 | 14.06 | 2,080,498 | +0.07(+0.53%) |
Apr 05, 2019 | 14.02 | 14.04 | 13.95 | 13.98 | 2,818,619 | +0.00(+0.00%) |
Apr 04, 2019 | 13.95 | 14.03 | 13.93 | 13.98 | 3,384,050 | +0.02(+0.13%) |
Apr 03, 2019 | 13.98 | 13.98 | 13.93 | 13.96 | 1,958,702 | -0.01(-0.09%) |
Apr 02, 2019 | 13.99 | 14.03 | 13.91 | 13.98 | 2,211,231 | -0.01(-0.09%) |
Apr 01, 2019 | 13.91 | 13.99 | 13.88 | 13.99 | 2,512,293 | +0.11(+0.80%) |
Mar 29, 2019 | 13.92 | 13.94 | 13.84 | 13.88 | 2,408,711 | -0.03(-0.22%) |
Mar 28, 2019 | 13.82 | 13.91 | 13.78 | 13.91 | 5,045,302 | +0.13(+0.95%) |
Mar 27, 2019 | 13.84 | 13.84 | 13.73 | 13.78 | 4,115,474 | -0.02(-0.18%) |
Mar 26, 2019 | 13.80 | 13.84 | 13.75 | 13.80 | 2,811,807 | +0.07(+0.49%) |
Mar 25, 2019 | 13.73 | 13.80 | 13.69 | 13.73 | 2,991,072 | +0.00(+0.00%) |
Mar 22, 2019 | 13.81 | 13.82 | 13.72 | 13.73 | 2,427,905 | -0.07(-0.53%) |
Mar 21, 2019 | 13.73 | 13.83 | 13.73 | 13.81 | 2,821,079 | +0.07(+0.53%) |
Mar 20, 2019 | 13.75 | 13.80 | 13.71 | 13.73 | 3,714,315 | -0.01(-0.09%) |
Mar 19, 2019 | 13.83 | 13.83 | 13.74 | 13.75 | 2,342,607 | -0.05(-0.40%) |
Mar 18, 2019 | 13.76 | 13.84 | 13.74 | 13.80 | 2,291,893 | +0.08(+0.58%) |
Mar 15, 2019 | 13.73 | 13.75 | 13.69 | 13.72 | 3,794,311 | +0.00(+0.00%) |
Mar 14, 2019 | 13.69 | 13.77 | 13.67 | 13.72 | 3,882,822 | +0.04(+0.27%) |
Mar 13, 2019 | 13.67 | 13.75 | 13.67 | 13.69 | 1,955,502 | +0.02(+0.18%) |
Mar 12, 2019 | 13.64 | 13.71 | 13.64 | 13.66 | 2,342,365 | +0.05(+0.36%) |
Mar 11, 2019 | 13.56 | 13.65 | 13.56 | 13.61 | 3,734,794 | +0.12(+0.86%) |
Mar 08, 2019 | 13.49 | 13.56 | 13.46 | 13.50 | 2,617,793 | -0.03(-0.22%) |
Mar 07, 2019 | 13.57 | 13.62 | 13.50 | 13.53 | 2,807,805 | -0.04(-0.27%) |
Mar 06, 2019 | 13.66 | 13.67 | 13.55 | 13.56 | 2,651,187 | -0.10(-0.71%) |
Mar 05, 2019 | 13.67 | 13.70 | 13.59 | 13.66 | 2,301,305 | -0.01(-0.04%) |
Mar 04, 2019 | 13.57 | 13.67 | 13.52 | 13.67 | 2,539,661 | +0.13(+0.99%) |
Mar 01, 2019 | 13.64 | 13.68 | 13.46 | 13.53 | 2,552,632 | -0.10(-0.71%) |
Feb 28, 2019 | 13.40 | 13.72 | 13.34 | 13.63 | 3,830,482 | +0.23(+1.72%) |
Feb 27, 2019 | 13.42 | 13.42 | 13.33 | 13.40 | 2,736,809 | -0.02(-0.14%) |
Feb 26, 2019 | 13.42 | 13.49 | 13.41 | 13.42 | 2,154,525 | +0.00(+0.00%) |
Feb 25, 2019 | 13.50 | 13.52 | 13.40 | 13.42 | 3,924,176 | -0.05(-0.36%) |
Feb 22, 2019 | 13.44 | 13.49 | 13.39 | 13.47 | 1,522,397 | +0.06(+0.45%) |
Feb 21, 2019 | 13.37 | 13.43 | 13.33 | 13.41 | 3,950,041 | +0.04(+0.27%) |
Feb 20, 2019 | 13.28 | 13.38 | 13.25 | 13.37 | 2,865,056 | +0.04(+0.32%) |
Feb 19, 2019 | 13.25 | 13.34 | 13.24 | 13.33 | 3,232,964 | +0.07(+0.50%) |
Feb 15, 2019 | 13.33 | 13.33 | 13.25 | 13.26 | 4,245,337 | -0.01(-0.09%) |
Feb 14, 2019 | 13.38 | 13.38 | 13.25 | 13.27 | 3,452,851 | -0.12(-0.91%) |
Feb 13, 2019 | 13.48 | 13.48 | 13.33 | 13.39 | 3,317,497 | -0.09(-0.68%) |
Feb 12, 2019 | 13.49 | 13.52 | 13.41 | 13.49 | 2,395,787 | +0.02(+0.18%) |
Feb 11, 2019 | 13.47 | 13.49 | 13.38 | 13.46 | 2,640,593 | +0.01(+0.09%) |
Feb 08, 2019 | 13.46 | 13.49 | 13.41 | 13.45 | 1,626,392 | -0.04(-0.27%) |
Feb 07, 2019 | 13.43 | 13.49 | 13.38 | 13.49 | 2,197,906 | +0.02(+0.18%) |
Feb 06, 2019 | 13.46 | 13.48 | 13.35 | 13.46 | 2,385,475 | -0.01(-0.09%) |
Feb 05, 2019 | 13.46 | 13.47 | 13.36 | 13.47 | 3,914,685 | +0.01(+0.05%) |
Feb 04, 2019 | 13.34 | 13.47 | 13.28 | 13.47 | 2,282,292 | +0.13(+1.00%) |
Feb 01, 2019 | 13.42 | 13.45 | 13.24 | 13.33 | 2,178,121 | -0.09(-0.63%) |
Jan 31, 2019 | 13.18 | 13.42 | 13.15 | 13.42 | 3,365,940 | +0.19(+1.47%) |
Jan 30, 2019 | 13.14 | 13.24 | 13.10 | 13.22 | 2,637,793 | +0.12(+0.93%) |
Jan 29, 2019 | 13.07 | 13.15 | 13.02 | 13.10 | 1,947,558 | +0.04(+0.28%) |
Jan 28, 2019 | 12.91 | 13.08 | 12.91 | 13.07 | 2,351,372 | +0.11(+0.84%) |
Jan 25, 2019 | 12.97 | 13.01 | 12.91 | 12.96 | 2,165,616 | +0.06(+0.47%) |
Jan 24, 2019 | 12.82 | 12.90 | 12.74 | 12.90 | 1,987,051 | +0.08(+0.62%) |
Jan 23, 2019 | 12.74 | 12.82 | 12.72 | 12.82 | 2,123,448 | +0.09(+0.72%) |
Jan 22, 2019 | 12.85 | 12.87 | 12.66 | 12.73 | 2,678,628 | -0.12(-0.95%) |
Jan 18, 2019 | 12.89 | 12.94 | 12.79 | 12.85 | 3,206,381 | -0.01(-0.09%) |
Jan 17, 2019 | 12.76 | 12.88 | 12.76 | 12.86 | 2,321,454 | +0.09(+0.67%) |
Jan 16, 2019 | 12.76 | 12.88 | 12.70 | 12.77 | 4,092,606 | +0.04(+0.29%) |
Jan 15, 2019 | 12.71 | 12.76 | 12.65 | 12.74 | 3,221,602 | +0.03(+0.24%) |
Jan 14, 2019 | 12.59 | 12.80 | 12.59 | 12.71 | 3,853,048 | +0.08(+0.63%) |
Jan 11, 2019 | 12.48 | 12.64 | 12.47 | 12.63 | 3,807,640 | +0.16(+1.32%) |
Jan 10, 2019 | 12.40 | 12.53 | 12.36 | 12.46 | 3,711,738 | +0.01(+0.10%) |
Jan 09, 2019 | 12.43 | 12.53 | 12.34 | 12.45 | 2,893,694 | +0.05(+0.39%) |
Jan 08, 2019 | 12.32 | 12.42 | 12.25 | 12.40 | 4,756,544 | +0.13(+1.09%) |
Jan 07, 2019 | 12.18 | 12.40 | 12.15 | 12.27 | 4,384,792 | +0.12(+1.00%) |
Jan 04, 2019 | 12.05 | 12.21 | 12.00 | 12.15 | 4,264,590 | +0.18(+1.52%) |
Jan 03, 2019 | 11.97 | 12.10 | 11.95 | 11.97 | 5,404,496 | -0.02(-0.15%) |
Jan 02, 2019 | 11.89 | 12.00 | 11.72 | 11.98 | 5,374,520 | +0.01(+0.05%) |
Dec 31, 2018 | 12.13 | 12.16 | 11.82 | 11.98 | 5,601,048 | -0.15(-1.25%) |
Dec 28, 2018 | 12.15 | 12.26 | 12.06 | 12.13 | 4,755,765 | +0.03(+0.25%) |
Dec 27, 2018 | 11.93 | 12.11 | 11.73 | 12.10 | 5,520,296 | +0.05(+0.44%) |
Dec 26, 2018 | 11.46 | 12.08 | 11.46 | 12.05 | 7,288,126 | +0.56(+4.86%) |
Dec 24, 2018 | 11.78 | 11.80 | 11.37 | 11.49 | 4,510,303 | -0.29(-2.47%) |
Dec 21, 2018 | 11.93 | 12.20 | 11.78 | 11.78 | 9,954,011 | -0.08(-0.65%) |
Dec 20, 2018 | 12.59 | 12.62 | 11.76 | 11.86 | 9,938,845 | -0.71(-5.67%) |
Dec 19, 2018 | 12.76 | 12.79 | 12.55 | 12.57 | 3,933,343 | -0.18(-1.40%) |
Dec 18, 2018 | 12.57 | 12.80 | 12.57 | 12.75 | 5,081,606 | +0.23(+1.85%) |
Dec 17, 2018 | 12.97 | 13.07 | 12.50 | 12.52 | 6,428,335 | -0.43(-3.35%) |
Dec 14, 2018 | 13.06 | 13.11 | 12.94 | 12.95 | 4,542,658 | -0.11(-0.82%) |
Dec 13, 2018 | 13.09 | 13.19 | 13.03 | 13.06 | 3,173,575 | -0.03(-0.23%) |
Dec 12, 2018 | 13.20 | 13.24 | 13.08 | 13.08 | 3,043,151 | -0.11(-0.85%) |
Dec 11, 2018 | 13.33 | 13.35 | 13.19 | 13.20 | 3,777,217 | -0.03(-0.22%) |
Dec 10, 2018 | 13.30 | 13.35 | 13.11 | 13.23 | 4,015,300 | -0.04(-0.27%) |
Dec 07, 2018 | 13.29 | 13.34 | 13.20 | 13.26 | 4,170,240 | -0.04(-0.31%) |
Dec 06, 2018 | 13.23 | 13.30 | 13.10 | 13.30 | 5,418,267 | +0.06(+0.45%) |
Dec 04, 2018 | 13.38 | 13.44 | 13.24 | 13.25 | 3,667,054 | -0.13(-0.98%) |
Dec 03, 2018 | 13.42 | 13.42 | 13.26 | 13.38 | 3,488,184 | +0.10(+0.76%) |
Nov 30, 2018 | 13.32 | 13.38 | 13.17 | 13.27 | 7,604,743 | -0.14(-1.06%) |
Nov 29, 2018 | 13.30 | 13.47 | 13.29 | 13.42 | 3,701,728 | +0.06(+0.44%) |
Nov 28, 2018 | 13.21 | 13.42 | 13.20 | 13.36 | 4,005,076 | +0.14(+1.08%) |
Nov 27, 2018 | 13.12 | 13.22 | 13.08 | 13.22 | 2,713,180 | +0.09(+0.72%) |
Nov 26, 2018 | 13.08 | 13.13 | 13.03 | 13.12 | 3,288,536 | +0.11(+0.87%) |
Nov 23, 2018 | 13.01 | 13.05 | 12.95 | 13.01 | 1,317,955 | +0.00(+0.00%) |
Nov 21, 2018 | 13.01 | 13.01 | 13.01 | 0 | -0.08(-0.63%) | |
Nov 20, 2018 | 13.06 | 13.13 | 12.99 | 13.09 | 3,640,081 | -0.01(-0.09%) |
Nov 19, 2018 | 13.22 | 13.30 | 13.07 | 13.10 | 4,513,223 | -0.09(-0.67%) |
Nov 16, 2018 | 13.00 | 13.20 | 12.92 | 13.19 | 4,340,608 | +0.18(+1.37%) |
Nov 15, 2018 | 12.98 | 13.02 | 12.88 | 13.01 | 2,268,614 | -0.02(-0.18%) |
Nov 14, 2018 | 13.10 | 13.13 | 13.00 | 13.04 | 2,220,375 | -0.04(-0.32%) |
Nov 13, 2018 | 13.06 | 13.17 | 13.04 | 13.08 | 3,574,703 | +0.05(+0.36%) |
Nov 12, 2018 | 13.08 | 13.14 | 13.02 | 13.03 | 2,342,533 | -0.03(-0.23%) |
Nov 09, 2018 | 12.82 | 13.11 | 12.57 | 13.06 | 3,662,841 | +0.17(+1.29%) |
Nov 08, 2018 | 12.94 | 12.95 | 12.87 | 12.89 | 2,384,874 | -0.04(-0.32%) |
Nov 07, 2018 | 12.91 | 12.95 | 12.81 | 12.94 | 2,593,216 | +0.05(+0.37%) |
Nov 06, 2018 | 12.84 | 12.91 | 12.79 | 12.89 | 1,945,362 | +0.04(+0.32%) |
Nov 05, 2018 | 12.88 | 12.91 | 12.80 | 12.85 | 2,437,469 | +0.04(+0.32%) |
Nov 02, 2018 | 12.85 | 12.87 | 12.72 | 12.81 | 1,839,341 | +0.02(+0.14%) |
Nov 01, 2018 | 12.90 | 12.91 | 12.73 | 12.79 | 2,293,288 | -0.10(-0.78%) |
Oct 31, 2018 | 12.82 | 12.95 | 12.74 | 12.89 | 3,815,325 | +0.08(+0.60%) |
Oct 30, 2018 | 12.74 | 12.87 | 12.72 | 12.81 | 3,608,404 | +0.09(+0.75%) |
Oct 29, 2018 | 12.78 | 12.91 | 12.70 | 12.72 | 3,581,856 | -0.01(-0.09%) |
Oct 26, 2018 | 12.83 | 12.86 | 12.57 | 12.73 | 3,546,903 | -0.10(-0.79%) |
Oct 25, 2018 | 12.85 | 12.92 | 12.77 | 12.83 | 3,157,360 | +0.02(+0.19%) |
Oct 24, 2018 | 12.64 | 12.87 | 12.62 | 12.81 | 6,151,603 | +0.15(+1.17%) |
Oct 23, 2018 | 12.76 | 12.78 | 12.56 | 12.66 | 4,688,747 | -0.15(-1.16%) |
Oct 22, 2018 | 12.90 | 12.94 | 12.79 | 12.81 | 3,633,477 | -0.04(-0.32%) |
Oct 19, 2018 | 12.85 | 12.92 | 12.82 | 12.85 | 3,120,728 | -0.01(-0.05%) |
Oct 18, 2018 | 12.95 | 12.97 | 12.83 | 12.85 | 2,320,572 | -0.08(-0.64%) |
Oct 17, 2018 | 12.87 | 12.94 | 12.85 | 12.94 | 3,115,860 | +0.04(+0.32%) |
Oct 16, 2018 | 12.82 | 12.94 | 12.75 | 12.89 | 3,935,507 | +0.11(+0.84%) |
Oct 15, 2018 | 12.72 | 12.88 | 12.66 | 12.79 | 4,311,373 | +0.14(+1.08%) |
Oct 12, 2018 | 12.80 | 12.82 | 12.57 | 12.65 | 6,787,277 | +0.10(+0.76%) |
Oct 11, 2018 | 12.60 | 12.68 | 12.50 | 12.56 | 8,638,915 | +0.14(+1.10%) |
Oct 10, 2018 | 12.64 | 12.72 | 12.42 | 12.42 | 2,864,715 | -0.24(-1.92%) |
Oct 09, 2018 | 12.67 | 12.71 | 12.57 | 12.66 | 2,448,039 | +0.04(+0.28%) |
Oct 08, 2018 | 12.49 | 12.64 | 12.46 | 12.63 | 3,037,288 | +0.12(+0.95%) |
Oct 05, 2018 | 12.65 | 12.66 | 12.48 | 12.51 | 3,771,533 | -0.11(-0.89%) |
Oct 04, 2018 | 12.64 | 12.68 | 12.52 | 12.62 | 2,610,586 | -0.04(-0.28%) |
Oct 03, 2018 | 12.74 | 12.79 | 12.64 | 12.66 | 2,736,053 | -0.05(-0.37%) |
Oct 02, 2018 | 12.68 | 12.75 | 12.64 | 12.71 | 2,454,934 | +0.05(+0.38%) |
Oct 01, 2018 | 12.78 | 12.78 | 12.66 | 12.66 | 2,842,281 | -0.11(-0.88%) |
Sep 28, 2018 | 12.69 | 12.80 | 12.67 | 12.77 | 2,776,621 | +0.09(+0.70%) |
Sep 27, 2018 | 12.64 | 12.71 | 12.56 | 12.68 | 3,425,737 | +0.14(+1.14%) |
Sep 26, 2018 | 12.68 | 12.68 | 12.53 | 12.54 | 4,468,024 | -0.11(-0.87%) |
Sep 25, 2018 | 12.77 | 12.77 | 12.63 | 12.65 | 5,673,858 | -0.05(-0.37%) |
Sep 24, 2018 | 12.77 | 12.78 | 12.64 | 12.70 | 3,594,634 | +0.00(+0.00%) |
Sep 21, 2018 | 12.71 | 12.71 | 12.61 | 12.70 | 5,202,519 | +0.08(+0.60%) |
Sep 20, 2018 | 12.63 | 12.70 | 12.52 | 12.62 | 4,643,236 | -0.02(-0.14%) |
Sep 19, 2018 | 12.79 | 12.83 | 12.62 | 12.64 | 4,249,596 | -0.14(-1.09%) |
Sep 18, 2018 | 12.90 | 12.90 | 12.75 | 12.78 | 4,649,956 | -0.13(-1.03%) |
Sep 17, 2018 | 12.96 | 12.97 | 12.86 | 12.91 | 3,068,983 | -0.03(-0.27%) |
Sep 14, 2018 | 13.01 | 13.02 | 12.94 | 12.95 | 2,325,941 | -0.06(-0.49%) |
Sep 13, 2018 | 12.95 | 13.03 | 12.92 | 13.01 | 3,299,590 | +0.10(+0.76%) |
Sep 12, 2018 | 12.98 | 12.99 | 12.89 | 12.91 | 1,992,376 | -0.08(-0.63%) |
Sep 11, 2018 | 13.04 | 13.05 | 12.99 | 12.99 | 2,733,084 | -0.03(-0.22%) |
Sep 10, 2018 | 12.99 | 13.11 | 12.99 | 13.02 | 2,062,887 | +0.06(+0.49%) |
Sep 07, 2018 | 13.07 | 13.11 | 12.95 | 12.96 | 1,828,731 | -0.12(-0.89%) |
Sep 06, 2018 | 13.02 | 13.14 | 13.01 | 13.07 | 3,455,417 | +0.09(+0.67%) |
Sep 05, 2018 | 12.89 | 13.00 | 12.86 | 12.99 | 3,451,619 | +0.12(+0.90%) |
Sep 04, 2018 | 12.78 | 12.90 | 12.78 | 12.87 | 4,575,176 | +0.09(+0.68%) |
Aug 31, 2018 | 12.78 | 12.78 | 12.78 | 0 | -0.01(-0.09%) | |
Aug 30, 2018 | 12.80 | 12.83 | 12.77 | 12.79 | 2,270,447 | +0.01(+0.09%) |
Aug 29, 2018 | 12.78 | 12.81 | 12.74 | 12.78 | 2,414,991 | +0.02(+0.18%) |
Aug 28, 2018 | 12.77 | 12.79 | 12.72 | 12.76 | 3,538,121 | +0.02(+0.14%) |
Aug 27, 2018 | 12.74 | 12.77 | 12.71 | 12.74 | 2,399,949 | +0.01(+0.09%) |
Aug 24, 2018 | 12.78 | 12.79 | 12.72 | 12.73 | 1,421,485 | -0.05(-0.36%) |
Aug 23, 2018 | 12.79 | 12.83 | 12.78 | 12.78 | 2,935,380 | +0.00(+0.00%) |
Aug 22, 2018 | 12.87 | 12.88 | 12.77 | 12.78 | 3,237,179 | -0.09(-0.68%) |
Aug 21, 2018 | 12.80 | 12.88 | 12.80 | 12.86 | 1,827,101 | +0.09(+0.68%) |
Aug 20, 2018 | 12.77 | 12.83 | 12.75 | 12.78 | 2,342,129 | +0.02(+0.18%) |
Aug 17, 2018 | 12.71 | 12.80 | 12.68 | 12.75 | 3,448,928 | +0.08(+0.64%) |
Aug 16, 2018 | 12.61 | 12.70 | 12.59 | 12.67 | 4,326,141 | +0.09(+0.74%) |
Aug 15, 2018 | 12.54 | 12.63 | 12.54 | 12.58 | 2,896,409 | +0.02(+0.14%) |
Aug 14, 2018 | 12.56 | 12.59 | 12.55 | 12.56 | 2,268,547 | +0.02(+0.14%) |
Aug 13, 2018 | 12.56 | 12.61 | 12.54 | 12.54 | 2,876,572 | -0.02(-0.19%) |
Aug 10, 2018 | 12.64 | 12.76 | 12.57 | 12.57 | 3,922,182 | -0.07(-0.55%) |
Aug 09, 2018 | 12.62 | 12.66 | 12.53 | 12.64 | 4,980,232 | +0.09(+0.69%) |
Aug 08, 2018 | 12.85 | 12.91 | 12.22 | 12.55 | 10,819,173 | -0.48(-3.65%) |
Aug 07, 2018 | 13.24 | 13.24 | 13.03 | 13.03 | 4,382,984 | -0.20(-1.54%) |
Aug 06, 2018 | 13.22 | 13.26 | 13.18 | 13.23 | 3,759,835 | +0.01(+0.04%) |
Aug 03, 2018 | 13.26 | 13.29 | 13.20 | 13.22 | 3,102,002 | -0.04(-0.31%) |
Aug 02, 2018 | 13.29 | 13.37 | 13.26 | 13.26 | 4,159,373 | -0.02(-0.18%) |
Aug 01, 2018 | 13.22 | 13.29 | 13.12 | 13.29 | 3,612,446 | +0.03(+0.26%) |
Jul 31, 2018 | 13.14 | 13.33 | 12.86 | 13.25 | 8,561,805 | +0.08(+0.62%) |
Jul 30, 2018 | 13.07 | 13.19 | 13.06 | 13.17 | 5,235,945 | +0.11(+0.84%) |
Jul 27, 2018 | 13.02 | 13.10 | 12.97 | 13.06 | 3,885,473 | +0.06(+0.49%) |
Jul 26, 2018 | 12.88 | 13.01 | 12.88 | 13.00 | 3,802,507 | +0.12(+0.95%) |
Jul 25, 2018 | 12.92 | 12.95 | 12.86 | 12.88 | 2,860,375 | -0.03(-0.27%) |
Jul 24, 2018 | 12.92 | 12.93 | 12.85 | 12.91 | 2,548,713 | -0.02(-0.13%) |
Jul 23, 2018 | 12.93 | 12.95 | 12.89 | 12.93 | 1,217,170 | +0.01(+0.04%) |
Jul 20, 2018 | 12.92 | 12.94 | 12.86 | 12.92 | 1,697,961 | +0.00(+0.00%) |
Jul 19, 2018 | 12.81 | 12.95 | 12.79 | 12.92 | 2,289,877 | +0.09(+0.72%) |
Jul 18, 2018 | 12.85 | 12.85 | 12.77 | 12.83 | 2,553,522 | -0.03(-0.27%) |
Jul 17, 2018 | 12.92 | 12.95 | 12.84 | 12.86 | 2,774,921 | -0.05(-0.40%) |
Jul 16, 2018 | 12.91 | 12.95 | 12.89 | 12.92 | 4,076,617 | +0.01(+0.04%) |
Jul 13, 2018 | 12.96 | 12.97 | 12.88 | 12.91 | 2,552,343 | -0.03(-0.22%) |
Jul 12, 2018 | 12.99 | 12.99 | 12.90 | 12.94 | 2,934,714 | -0.02(-0.18%) |
Jul 11, 2018 | 12.94 | 13.01 | 12.91 | 12.96 | 5,429,868 | +0.02(+0.18%) |
Jul 10, 2018 | 12.96 | 12.96 | 12.88 | 12.94 | 2,707,312 | +0.03(+0.27%) |
Jul 09, 2018 | 12.95 | 12.96 | 12.88 | 12.90 | 3,265,297 | -0.05(-0.36%) |
Jul 06, 2018 | 12.84 | 12.97 | 12.82 | 12.95 | 3,238,485 | +0.11(+0.86%) |
Jul 05, 2018 | 12.71 | 12.84 | 12.68 | 12.84 | 3,487,168 | +0.16(+1.24%) |
Jul 03, 2018 | 12.68 | 12.68 | 12.68 | 0 | +0.05(+0.41%) | |
Jul 02, 2018 | 12.57 | 12.63 | 12.50 | 12.63 | 6,715,568 | +0.03(+0.28%) |
Jun 29, 2018 | 12.74 | 12.78 | 12.59 | 12.60 | 4,833,975 | -0.15(-1.14%) |
Jun 28, 2018 | 12.64 | 12.76 | 12.62 | 12.74 | 2,928,592 | +0.12(+0.92%) |
Jun 27, 2018 | 12.69 | 12.71 | 12.62 | 12.63 | 2,410,487 | -0.07(-0.54%) |
Jun 26, 2018 | 12.71 | 12.76 | 12.65 | 12.69 | 3,062,496 | -0.03(-0.22%) |
Jun 25, 2018 | 12.76 | 12.77 | 12.68 | 12.72 | 2,976,639 | -0.01(-0.09%) |
Jun 22, 2018 | 12.77 | 12.80 | 12.72 | 12.73 | 3,277,873 | -0.02(-0.18%) |
Jun 21, 2018 | 12.76 | 12.78 | 12.70 | 12.76 | 2,441,704 | +0.01(+0.09%) |
Jun 20, 2018 | 12.73 | 12.77 | 12.64 | 12.75 | 2,784,347 | +0.02(+0.13%) |
Jun 19, 2018 | 12.69 | 12.74 | 12.64 | 12.73 | 2,545,418 | +0.03(+0.22%) |
Jun 18, 2018 | 12.54 | 12.71 | 12.54 | 12.70 | 3,067,421 | +0.14(+1.13%) |
Jun 15, 2018 | 12.63 | 12.55 | 12.56 | 3,475,182 | -0.09(-0.67%) | |
Jun 14, 2018 | 12.59 | 12.65 | 12.57 | 12.64 | 2,290,291 | +0.09(+0.72%) |
Jun 13, 2018 | 12.60 | 12.60 | 12.52 | 12.55 | 2,482,432 | -0.02(-0.14%) |
Jun 12, 2018 | 12.62 | 12.62 | 12.56 | 12.57 | 2,585,935 | -0.05(-0.40%) |
Jun 11, 2018 | 12.63 | 12.65 | 12.60 | 12.62 | 2,331,567 | -0.01(-0.05%) |
Jun 08, 2018 | 12.56 | 12.63 | 12.56 | 12.63 | 2,629,324 | +0.07(+0.54%) |
Jun 07, 2018 | 12.49 | 12.59 | 12.46 | 12.56 | 4,971,589 | +0.07(+0.59%) |
Jun 06, 2018 | 12.48 | 12.48 | 2,563,238 | +0.06(+0.46%) | ||
Jun 05, 2018 | 12.42 | 12.43 | 12.37 | 12.43 | 2,118,830 | +0.02(+0.18%) |
Jun 04, 2018 | 12.38 | 12.41 | 12.34 | 12.40 | 1,782,686 | +0.05(+0.37%) |
Jun 01, 2018 | 12.38 | 12.43 | 12.30 | 12.36 | 2,214,960 | +0.03(+0.28%) |
May 31, 2018 | 12.42 | 12.43 | 12.31 | 12.33 | 2,706,425 | -0.09(-0.73%) |
May 30, 2018 | 12.43 | 12.46 | 12.38 | 12.42 | 3,718,265 | +0.00(+0.00%) |
May 29, 2018 | 12.35 | 12.42 | 12.31 | 12.42 | 3,145,652 | +0.06(+0.46%) |
May 25, 2018 | 12.36 | 12.36 | 12.36 | 0 | -0.02(-0.18%) | |
May 24, 2018 | 12.39 | 12.39 | 12.34 | 12.38 | 2,329,640 | -0.01(-0.05%) |
May 23, 2018 | 12.36 | 12.39 | 12.34 | 12.39 | 1,551,058 | +0.02(+0.18%) |
May 22, 2018 | 12.32 | 12.39 | 12.28 | 12.36 | 2,287,496 | +0.05(+0.37%) |
May 21, 2018 | 12.24 | 12.33 | 12.19 | 12.32 | 2,981,335 | +0.07(+0.60%) |
May 18, 2018 | 12.20 | 12.25 | 12.16 | 12.25 | 2,770,351 | +0.07(+0.56%) |
May 17, 2018 | 12.22 | 12.23 | 12.15 | 12.18 | 2,092,400 | -0.03(-0.28%) |
May 16, 2018 | 12.20 | 12.26 | 12.18 | 12.21 | 2,283,068 | +0.01(+0.05%) |
May 15, 2018 | 12.19 | 12.23 | 12.13 | 12.21 | 2,375,649 | -0.02(-0.19%) |
May 14, 2018 | 12.23 | 12.25 | 12.18 | 12.23 | 2,465,654 | +0.02(+0.14%) |
May 11, 2018 | 12.22 | 12.23 | 12.16 | 12.21 | 2,051,881 | +0.01(+0.05%) |
May 10, 2018 | 12.17 | 12.22 | 12.15 | 12.21 | 2,519,010 | +0.06(+0.47%) |
May 09, 2018 | 12.15 | 12.17 | 12.06 | 12.15 | 2,055,170 | +0.01(+0.09%) |
May 08, 2018 | 12.17 | 12.19 | 12.11 | 12.14 | 3,436,691 | -0.01(-0.09%) |
May 07, 2018 | 12.17 | 12.17 | 12.06 | 12.15 | 3,395,420 | -0.01(-0.05%) |
May 04, 2018 | 11.96 | 12.17 | 11.93 | 12.15 | 4,183,803 | +0.26(+2.15%) |
May 03, 2018 | 11.81 | 11.94 | 11.76 | 11.90 | 3,476,276 | +0.07(+0.62%) |
May 02, 2018 | 11.88 | 11.90 | 11.81 | 11.83 | 2,833,358 | -0.06(-0.48%) |