Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 12.59 | 12.60 | 12.51 | 12.54 | 70,076 | -0.03(-0.25%) |
May 30, 2019 | 12.55 | 12.58 | 12.50 | 12.58 | 62,725 | +0.05(+0.44%) |
May 29, 2019 | 12.53 | 12.61 | 12.46 | 12.52 | 132,678 | -0.09(-0.75%) |
May 28, 2019 | 12.49 | 12.62 | 12.49 | 12.62 | 105,210 | +0.09(+0.72%) |
May 24, 2019 | 12.35 | 12.53 | 12.35 | 12.53 | 81,517 | +0.06(+0.52%) |
May 23, 2019 | 12.57 | 12.67 | 12.46 | 12.46 | 68,441 | -0.10(-0.80%) |
May 22, 2019 | 12.56 | 12.57 | 12.47 | 12.56 | 50,159 | -0.06(-0.45%) |
May 21, 2019 | 12.58 | 12.72 | 12.57 | 12.62 | 95,499 | +0.05(+0.42%) |
May 20, 2019 | 12.45 | 12.67 | 12.45 | 12.57 | 71,320 | +0.00(+0.02%) |
May 17, 2019 | 12.69 | 12.69 | 12.51 | 12.56 | 86,284 | -0.18(-1.43%) |
May 16, 2019 | 12.49 | 12.77 | 12.49 | 12.75 | 273,170 | +0.18(+1.44%) |
May 15, 2019 | 12.41 | 12.60 | 12.41 | 12.57 | 209,758 | +0.09(+0.69%) |
May 14, 2019 | 12.41 | 12.48 | 12.34 | 12.48 | 189,473 | +0.09(+0.75%) |
May 13, 2019 | 12.38 | 12.64 | 12.38 | 12.39 | 276,264 | -0.09(-0.69%) |
May 10, 2019 | 12.49 | 12.60 | 12.42 | 12.47 | 204,986 | +0.05(+0.44%) |
May 09, 2019 | 12.44 | 12.53 | 12.33 | 12.42 | 167,802 | -0.07(-0.54%) |
May 08, 2019 | 12.59 | 12.63 | 12.42 | 12.49 | 65,690 | +0.06(+0.47%) |
May 07, 2019 | 12.69 | 12.71 | 12.39 | 12.43 | 93,640 | -0.30(-2.37%) |
May 06, 2019 | 12.84 | 12.90 | 12.73 | 12.73 | 36,916 | -0.25(-1.92%) |
May 03, 2019 | 12.94 | 13.01 | 12.80 | 12.98 | 206,893 | +0.09(+0.70%) |
May 02, 2019 | 12.90 | 12.90 | 12.82 | 12.89 | 156,957 | -0.07(-0.50%) |
May 01, 2019 | 12.94 | 13.05 | 12.87 | 12.95 | 196,429 | -0.05(-0.40%) |
Apr 30, 2019 | 12.97 | 13.03 | 12.78 | 13.01 | 189,216 | +0.03(+0.24%) |
Apr 29, 2019 | 13.00 | 13.05 | 12.80 | 12.97 | 87,300 | +0.07(+0.57%) |
Apr 26, 2019 | 13.01 | 13.19 | 12.85 | 12.90 | 164,942 | -0.15(-1.13%) |
Apr 25, 2019 | 13.20 | 13.26 | 13.05 | 13.05 | 27,196 | -0.18(-1.36%) |
Apr 24, 2019 | 13.19 | 13.37 | 13.11 | 13.23 | 134,456 | -0.02(-0.16%) |
Apr 23, 2019 | 13.07 | 13.29 | 13.06 | 13.25 | 123,778 | +0.09(+0.72%) |
Apr 22, 2019 | 13.01 | 13.15 | 12.94 | 13.15 | 146,083 | +0.10(+0.76%) |
Apr 18, 2019 | 12.94 | 13.08 | 12.90 | 13.06 | 77,704 | +0.09(+0.70%) |
Apr 17, 2019 | 12.61 | 13.08 | 12.46 | 12.97 | 127,029 | +0.10(+0.77%) |
Apr 16, 2019 | 12.88 | 13.11 | 12.84 | 12.87 | 365,414 | +0.22(+1.73%) |
Apr 15, 2019 | 12.74 | 13.05 | 12.42 | 12.65 | 519,639 | -0.09(-0.72%) |
Apr 12, 2019 | 12.59 | 12.85 | 12.52 | 12.74 | 195,451 | +0.17(+1.39%) |
Apr 11, 2019 | 12.19 | 12.82 | 12.15 | 12.57 | 916,264 | +0.54(+4.50%) |
Apr 10, 2019 | 12.54 | 12.54 | 12.03 | 12.03 | 453,863 | -0.56(-4.43%) |
Apr 09, 2019 | 12.93 | 13.17 | 12.56 | 12.58 | 226,891 | -0.35(-2.74%) |
Apr 08, 2019 | 12.95 | 13.11 | 12.94 | 12.94 | 63,498 | +0.06(+0.47%) |
Apr 05, 2019 | 13.01 | 13.21 | 12.88 | 12.88 | 29,079 | -0.13(-1.00%) |
Apr 04, 2019 | 12.93 | 13.14 | 12.93 | 13.01 | 45,363 | +0.03(+0.26%) |
Apr 03, 2019 | 12.64 | 12.97 | 12.64 | 12.97 | 47,032 | +0.43(+3.43%) |
Apr 02, 2019 | 12.38 | 12.71 | 12.38 | 12.54 | 44,076 | +0.08(+0.66%) |
Apr 01, 2019 | 12.48 | 12.58 | 12.38 | 12.46 | 47,442 | +0.08(+0.61%) |
Mar 29, 2019 | 12.75 | 12.78 | 12.39 | 12.39 | 42,904 | -0.30(-2.40%) |
Mar 28, 2019 | 12.69 | 12.74 | 12.54 | 12.69 | 31,849 | +0.06(+0.45%) |
Mar 27, 2019 | 12.46 | 12.72 | 12.46 | 12.63 | 48,000 | +0.05(+0.38%) |
Mar 26, 2019 | 12.42 | 12.62 | 12.38 | 12.59 | 54,860 | +0.15(+1.23%) |
Mar 25, 2019 | 12.36 | 12.43 | 12.24 | 12.43 | 9,848 | +0.12(+0.95%) |
Mar 22, 2019 | 12.36 | 12.50 | 12.27 | 12.32 | 35,276 | -0.01(-0.12%) |
Mar 21, 2019 | 12.26 | 12.59 | 12.26 | 12.33 | 44,491 | +0.03(+0.20%) |
Mar 20, 2019 | 12.13 | 12.55 | 12.06 | 12.31 | 62,644 | +0.17(+1.36%) |
Mar 19, 2019 | 12.27 | 12.48 | 12.14 | 12.14 | 78,042 | -0.07(-0.58%) |
Mar 18, 2019 | 12.38 | 12.38 | 12.17 | 12.21 | 39,548 | -0.05(-0.43%) |
Mar 15, 2019 | 12.15 | 12.60 | 12.11 | 12.26 | 127,758 | +0.12(+0.97%) |
Mar 14, 2019 | 12.46 | 12.51 | 12.14 | 12.15 | 126,500 | -0.29(-2.31%) |
Mar 13, 2019 | 12.60 | 12.80 | 12.43 | 12.43 | 51,446 | -0.11(-0.89%) |
Mar 12, 2019 | 12.50 | 12.63 | 12.50 | 12.54 | 27,887 | +0.11(+0.91%) |
Mar 11, 2019 | 12.33 | 12.54 | 12.33 | 12.43 | 21,618 | +0.13(+1.04%) |
Mar 08, 2019 | 12.41 | 12.48 | 12.30 | 12.30 | 19,545 | -0.09(-0.76%) |
Mar 07, 2019 | 12.45 | 12.58 | 12.28 | 12.40 | 94,980 | +0.00(+0.00%) |
Mar 06, 2019 | 12.51 | 12.60 | 12.38 | 12.40 | 53,377 | -0.20(-1.57%) |
Mar 05, 2019 | 12.59 | 12.64 | 12.59 | 12.59 | 16,298 | +0.01(+0.07%) |
Mar 04, 2019 | 12.71 | 12.73 | 12.59 | 12.59 | 22,967 | -0.10(-0.83%) |
Mar 01, 2019 | 12.53 | 12.77 | 12.53 | 12.69 | 38,136 | +0.29(+2.37%) |
Feb 28, 2019 | 12.78 | 12.78 | 12.40 | 12.40 | 26,586 | -0.40(-3.10%) |
Feb 27, 2019 | 12.90 | 12.90 | 12.67 | 12.79 | 37,135 | -0.15(-1.15%) |
Feb 26, 2019 | 12.64 | 13.05 | 12.62 | 12.94 | 93,626 | +0.35(+2.75%) |
Feb 25, 2019 | 12.82 | 12.82 | 12.60 | 12.60 | 11,026 | -0.20(-1.56%) |
Feb 22, 2019 | 12.81 | 12.81 | 12.67 | 12.80 | 30,032 | +0.00(+0.00%) |
Feb 21, 2019 | 12.79 | 12.80 | 12.71 | 12.80 | 24,188 | +0.10(+0.83%) |
Feb 20, 2019 | 12.73 | 12.92 | 12.69 | 12.69 | 73,780 | -0.05(-0.41%) |
Feb 19, 2019 | 12.37 | 12.74 | 12.35 | 12.74 | 54,373 | +0.15(+1.20%) |
Feb 15, 2019 | 12.71 | 12.73 | 12.59 | 12.59 | 55,298 | -0.05(-0.37%) |
Feb 14, 2019 | 12.70 | 12.84 | 12.61 | 12.64 | 40,048 | -0.15(-1.15%) |
Feb 13, 2019 | 12.88 | 12.88 | 12.64 | 12.79 | 90,165 | -0.13(-0.98%) |
Feb 12, 2019 | 12.85 | 12.92 | 12.77 | 12.91 | 37,464 | +0.14(+1.07%) |
Feb 11, 2019 | 12.85 | 12.91 | 12.75 | 12.78 | 13,438 | -0.07(-0.54%) |
Feb 08, 2019 | 12.61 | 12.97 | 12.61 | 12.84 | 23,835 | +0.23(+1.86%) |
Feb 07, 2019 | 12.64 | 12.80 | 12.59 | 12.61 | 21,637 | -0.08(-0.63%) |
Feb 06, 2019 | 12.33 | 12.77 | 12.33 | 12.69 | 31,043 | -0.16(-1.24%) |
Feb 05, 2019 | 12.82 | 12.85 | 12.72 | 12.85 | 31,887 | +0.05(+0.41%) |
Feb 04, 2019 | 12.75 | 12.87 | 12.67 | 12.80 | 33,803 | +0.13(+1.04%) |
Feb 01, 2019 | 12.72 | 12.73 | 12.66 | 12.66 | 10,010 | -0.15(-1.15%) |
Jan 31, 2019 | 12.52 | 12.81 | 12.37 | 12.81 | 63,169 | +0.27(+2.17%) |
Jan 30, 2019 | 12.38 | 12.57 | 12.32 | 12.54 | 45,211 | +0.15(+1.19%) |
Jan 29, 2019 | 12.51 | 12.51 | 12.31 | 12.39 | 26,977 | -0.09(-0.76%) |
Jan 28, 2019 | 12.48 | 12.61 | 12.36 | 12.49 | 43,090 | -0.10(-0.78%) |
Jan 25, 2019 | 12.69 | 12.69 | 12.55 | 12.58 | 20,021 | -0.12(-0.96%) |
Jan 24, 2019 | 12.46 | 12.71 | 12.46 | 12.71 | 20,798 | +0.14(+1.14%) |
Jan 23, 2019 | 12.80 | 12.80 | 12.49 | 12.56 | 37,512 | -0.20(-1.58%) |
Jan 22, 2019 | 13.14 | 13.14 | 12.76 | 12.76 | 61,476 | -0.57(-4.25%) |
Jan 18, 2019 | 13.05 | 13.33 | 13.05 | 13.33 | 37,183 | +0.31(+2.38%) |
Jan 17, 2019 | 13.00 | 13.17 | 12.97 | 13.02 | 96,286 | -0.00(-0.03%) |
Jan 16, 2019 | 12.73 | 13.02 | 12.73 | 13.02 | 51,160 | +0.36(+2.85%) |
Jan 15, 2019 | 12.43 | 12.71 | 12.43 | 12.66 | 115,445 | +0.23(+1.87%) |
Jan 14, 2019 | 12.57 | 12.63 | 12.40 | 12.43 | 95,132 | -0.09(-0.72%) |
Jan 11, 2019 | 12.33 | 12.58 | 12.28 | 12.52 | 49,101 | +0.19(+1.57%) |
Jan 10, 2019 | 12.08 | 12.36 | 12.06 | 12.33 | 51,832 | +0.26(+2.12%) |
Jan 09, 2019 | 12.18 | 12.36 | 12.03 | 12.07 | 67,040 | -0.08(-0.66%) |
Jan 08, 2019 | 11.88 | 12.20 | 11.71 | 12.15 | 50,831 | +0.35(+2.99%) |
Jan 07, 2019 | 11.53 | 12.00 | 11.49 | 11.80 | 115,326 | +0.35(+3.10%) |
Jan 04, 2019 | 11.21 | 11.54 | 11.21 | 11.45 | 80,564 | +0.17(+1.51%) |
Jan 03, 2019 | 11.13 | 11.42 | 11.11 | 11.28 | 73,051 | +0.09(+0.81%) |
Jan 02, 2019 | 11.01 | 11.18 | 10.78 | 11.18 | 98,760 | +0.17(+1.56%) |
Dec 31, 2018 | 11.05 | 11.28 | 10.99 | 11.01 | 85,808 | -0.03(-0.25%) |
Dec 28, 2018 | 10.74 | 11.04 | 10.73 | 11.04 | 30,032 | +0.33(+3.09%) |
Dec 27, 2018 | 10.72 | 10.83 | 10.63 | 10.71 | 97,220 | -0.07(-0.64%) |
Dec 26, 2018 | 10.38 | 10.89 | 10.38 | 10.78 | 90,951 | +0.34(+3.28%) |
Dec 24, 2018 | 10.33 | 10.62 | 10.33 | 10.44 | 46,241 | -0.07(-0.66%) |
Dec 21, 2018 | 10.59 | 11.00 | 10.51 | 10.51 | 283,166 | -0.07(-0.65%) |
Dec 20, 2018 | 10.70 | 10.98 | 10.57 | 10.57 | 152,352 | -0.33(-3.04%) |
Dec 19, 2018 | 10.94 | 11.22 | 10.91 | 10.91 | 148,305 | -0.12(-1.05%) |
Dec 18, 2018 | 11.00 | 11.27 | 11.00 | 11.02 | 146,426 | -0.02(-0.21%) |
Dec 17, 2018 | 11.17 | 11.29 | 10.97 | 11.04 | 148,748 | -0.28(-2.46%) |
Dec 14, 2018 | 11.41 | 11.56 | 11.32 | 11.32 | 73,413 | -0.13(-1.15%) |
Dec 13, 2018 | 11.66 | 11.75 | 11.46 | 11.46 | 49,301 | -0.19(-1.60%) |
Dec 12, 2018 | 11.88 | 11.97 | 11.64 | 11.64 | 75,463 | -0.42(-3.48%) |
Dec 11, 2018 | 12.18 | 12.23 | 12.06 | 12.06 | 24,522 | -0.05(-0.38%) |
Dec 10, 2018 | 11.56 | 12.27 | 11.56 | 12.11 | 29,022 | -0.12(-1.01%) |
Dec 07, 2018 | 12.29 | 12.30 | 12.22 | 12.23 | 35,276 | -0.10(-0.85%) |
Dec 06, 2018 | 11.73 | 12.34 | 11.73 | 12.34 | 26,119 | +0.48(+4.09%) |
Dec 04, 2018 | 12.13 | 12.13 | 11.79 | 11.85 | 21,452 | -0.35(-2.87%) |
Dec 03, 2018 | 12.39 | 12.50 | 11.93 | 12.20 | 38,542 | +0.03(+0.26%) |
Nov 30, 2018 | 12.25 | 12.46 | 12.15 | 12.17 | 24,312 | +0.17(+1.43%) |
Nov 29, 2018 | 12.16 | 12.29 | 11.95 | 12.00 | 34,246 | -0.11(-0.93%) |
Nov 28, 2018 | 12.06 | 12.29 | 12.06 | 12.11 | 26,757 | +0.10(+0.86%) |
Nov 27, 2018 | 11.83 | 12.14 | 11.83 | 12.01 | 30,295 | +0.16(+1.31%) |
Nov 26, 2018 | 12.11 | 12.11 | 11.85 | 11.85 | 15,068 | -0.21(-1.70%) |
Nov 23, 2018 | 11.99 | 12.06 | 11.85 | 12.06 | 11,441 | +0.01(+0.09%) |
Nov 21, 2018 | 12.05 | 12.05 | 12.05 | 0 | +0.16(+1.34%) | |
Nov 20, 2018 | 11.91 | 12.06 | 11.89 | 11.89 | 92,096 | -0.09(-0.74%) |
Nov 19, 2018 | 12.02 | 12.02 | 11.83 | 11.98 | 32,220 | -0.06(-0.52%) |
Nov 16, 2018 | 12.11 | 12.15 | 11.98 | 12.04 | 62,449 | -0.14(-1.12%) |
Nov 15, 2018 | 12.23 | 12.23 | 12.08 | 12.18 | 65,614 | -0.02(-0.17%) |
Nov 14, 2018 | 12.47 | 12.48 | 12.20 | 12.20 | 34,189 | -0.23(-1.87%) |
Nov 13, 2018 | 12.29 | 12.52 | 12.24 | 12.43 | 31,858 | +0.24(+2.00%) |
Nov 12, 2018 | 12.24 | 12.52 | 12.12 | 12.19 | 38,709 | +0.05(+0.40%) |
Nov 09, 2018 | 12.62 | 12.62 | 12.14 | 12.14 | 38,136 | -0.63(-4.93%) |
Nov 08, 2018 | 12.32 | 12.77 | 12.32 | 12.77 | 78,814 | +0.41(+3.34%) |
Nov 07, 2018 | 12.23 | 12.49 | 12.23 | 12.36 | 100,366 | +0.07(+0.56%) |
Nov 06, 2018 | 12.15 | 12.32 | 12.14 | 12.29 | 35,567 | +0.10(+0.84%) |
Nov 05, 2018 | 12.11 | 12.35 | 12.10 | 12.18 | 30,261 | +0.12(+0.99%) |
Nov 02, 2018 | 12.40 | 12.44 | 12.06 | 12.06 | 26,219 | -0.35(-2.81%) |
Nov 01, 2018 | 12.16 | 12.41 | 12.07 | 12.41 | 29,579 | +0.26(+2.16%) |
Oct 31, 2018 | 12.59 | 12.59 | 11.98 | 12.15 | 129,479 | -0.44(-3.47%) |
Oct 30, 2018 | 12.20 | 12.59 | 11.97 | 12.59 | 54,011 | +0.37(+2.99%) |
Oct 29, 2018 | 12.24 | 12.56 | 12.22 | 12.22 | 31,615 | +0.06(+0.52%) |
Oct 26, 2018 | 12.22 | 12.57 | 12.16 | 12.16 | 30,986 | -0.22(-1.75%) |
Oct 25, 2018 | 12.28 | 12.66 | 12.28 | 12.37 | 50,688 | +0.10(+0.82%) |
Oct 24, 2018 | 12.79 | 12.80 | 12.27 | 12.27 | 46,584 | -0.61(-4.71%) |
Oct 23, 2018 | 12.84 | 12.88 | 12.60 | 12.88 | 30,690 | -0.15(-1.13%) |
Oct 22, 2018 | 12.71 | 13.03 | 12.71 | 13.03 | 29,394 | +0.27(+2.15%) |
Oct 19, 2018 | 12.75 | 12.96 | 12.75 | 12.75 | 29,079 | -0.08(-0.59%) |
Oct 18, 2018 | 12.80 | 13.05 | 12.64 | 12.83 | 32,502 | +0.18(+1.41%) |
Oct 17, 2018 | 13.15 | 13.15 | 12.59 | 12.65 | 25,094 | -0.55(-4.13%) |
Oct 16, 2018 | 12.91 | 13.19 | 12.69 | 13.19 | 18,491 | +0.40(+3.11%) |
Oct 15, 2018 | 12.89 | 13.06 | 12.66 | 12.80 | 56,495 | -0.14(-1.07%) |
Oct 12, 2018 | 12.74 | 12.94 | 12.60 | 12.93 | 47,194 | +0.33(+2.61%) |
Oct 11, 2018 | 12.83 | 12.94 | 12.57 | 12.61 | 75,120 | -0.23(-1.80%) |
Oct 10, 2018 | 12.69 | 12.99 | 12.67 | 12.84 | 57,329 | +0.19(+1.53%) |
Oct 09, 2018 | 12.94 | 13.06 | 12.64 | 12.64 | 44,048 | -0.34(-2.60%) |
Oct 08, 2018 | 12.43 | 13.00 | 12.43 | 12.98 | 43,156 | +0.54(+4.33%) |
Oct 05, 2018 | 12.55 | 12.61 | 12.44 | 12.44 | 30,986 | -0.08(-0.60%) |
Oct 04, 2018 | 12.80 | 12.87 | 12.49 | 12.52 | 47,728 | -0.31(-2.45%) |
Oct 03, 2018 | 12.89 | 12.92 | 12.76 | 12.83 | 27,434 | -0.01(-0.05%) |
Oct 02, 2018 | 12.89 | 13.19 | 12.84 | 12.84 | 25,137 | -0.04(-0.29%) |
Oct 01, 2018 | 13.06 | 13.06 | 12.79 | 12.88 | 46,064 | -0.19(-1.45%) |
Sep 28, 2018 | 13.01 | 13.15 | 13.01 | 13.06 | 20,498 | +0.06(+0.45%) |
Sep 27, 2018 | 13.01 | 13.05 | 13.01 | 13.01 | 14,115 | +0.00(+0.02%) |
Sep 26, 2018 | 13.11 | 13.11 | 12.86 | 13.00 | 44,000 | -0.00(-0.02%) |
Sep 25, 2018 | 13.00 | 13.22 | 13.00 | 13.01 | 11,326 | -0.00(-0.02%) |
Sep 24, 2018 | 13.13 | 13.39 | 13.01 | 13.01 | 23,296 | -0.18(-1.38%) |
Sep 21, 2018 | 13.08 | 13.19 | 13.01 | 13.19 | 149,687 | +0.12(+0.93%) |
Sep 20, 2018 | 13.01 | 13.07 | 13.01 | 13.07 | 23,787 | +0.13(+0.97%) |
Sep 19, 2018 | 12.97 | 13.09 | 12.81 | 12.94 | 60,904 | -0.01(-0.08%) |
Sep 18, 2018 | 12.93 | 13.11 | 12.93 | 12.95 | 44,129 | +0.05(+0.39%) |
Sep 17, 2018 | 12.93 | 13.05 | 12.86 | 12.90 | 23,330 | -0.02(-0.15%) |
Sep 14, 2018 | 12.92 | 12.96 | 12.79 | 12.92 | 46,241 | +0.02(+0.13%) |
Sep 13, 2018 | 12.80 | 13.00 | 12.80 | 12.91 | 40,153 | +0.15(+1.17%) |
Sep 12, 2018 | 12.88 | 13.08 | 12.76 | 12.76 | 56,762 | -0.07(-0.56%) |
Sep 11, 2018 | 12.81 | 13.09 | 12.81 | 12.83 | 62,153 | -0.17(-1.29%) |
Sep 10, 2018 | 13.02 | 13.06 | 12.83 | 13.00 | 62,701 | -0.01(-0.08%) |
Sep 07, 2018 | 13.01 | 13.15 | 13.01 | 13.01 | 20,975 | +0.00(+0.00%) |
Sep 06, 2018 | 13.01 | 13.24 | 12.91 | 13.01 | 62,921 | -0.06(-0.50%) |
Sep 05, 2018 | 12.93 | 13.07 | 12.91 | 13.07 | 36,144 | +0.12(+0.96%) |
Sep 04, 2018 | 13.16 | 13.16 | 12.95 | 12.95 | 58,230 | -0.22(-1.69%) |
Aug 31, 2018 | 13.17 | 13.17 | 13.17 | 0 | +0.25(+1.93%) | |
Aug 30, 2018 | 13.30 | 13.30 | 12.92 | 12.92 | 43,600 | -0.37(-2.81%) |
Aug 29, 2018 | 13.16 | 13.39 | 13.16 | 13.29 | 37,960 | +0.12(+0.89%) |
Aug 28, 2018 | 13.32 | 13.35 | 13.14 | 13.18 | 12,842 | -0.14(-1.06%) |
Aug 27, 2018 | 13.26 | 13.45 | 13.26 | 13.32 | 63,254 | +0.08(+0.60%) |
Aug 24, 2018 | 13.36 | 13.38 | 13.18 | 13.24 | 25,265 | -0.09(-0.66%) |
Aug 23, 2018 | 13.50 | 13.72 | 13.32 | 13.32 | 43,457 | -0.25(-1.81%) |
Aug 22, 2018 | 13.45 | 13.59 | 13.32 | 13.57 | 86,351 | +0.14(+1.06%) |
Aug 21, 2018 | 13.51 | 13.78 | 13.43 | 13.43 | 73,232 | -0.15(-1.11%) |
Aug 20, 2018 | 13.48 | 13.58 | 13.48 | 13.58 | 8,723 | +0.14(+1.06%) |
Aug 17, 2018 | 13.59 | 13.69 | 13.43 | 13.44 | 35,753 | -0.17(-1.28%) |
Aug 16, 2018 | 13.52 | 13.61 | 13.41 | 13.61 | 47,933 | +0.17(+1.30%) |
Aug 15, 2018 | 13.63 | 13.83 | 13.41 | 13.44 | 56,266 | -0.21(-1.55%) |
Aug 14, 2018 | 13.30 | 13.70 | 13.30 | 13.65 | 72,212 | +0.23(+1.69%) |
Aug 13, 2018 | 13.26 | 13.55 | 13.26 | 13.42 | 68,150 | +0.13(+0.96%) |
Aug 10, 2018 | 13.32 | 13.56 | 13.27 | 13.29 | 54,821 | -0.03(-0.24%) |
Aug 09, 2018 | 13.18 | 13.49 | 13.18 | 13.32 | 46,898 | +0.09(+0.70%) |
Aug 08, 2018 | 13.23 | 13.39 | 13.10 | 13.23 | 31,524 | -0.05(-0.38%) |
Aug 07, 2018 | 13.30 | 13.53 | 13.12 | 13.28 | 53,158 | -0.10(-0.74%) |
Aug 06, 2018 | 13.10 | 13.49 | 12.93 | 13.38 | 36,334 | +0.28(+2.11%) |
Aug 03, 2018 | 13.36 | 13.63 | 13.02 | 13.10 | 29,079 | -0.22(-1.64%) |
Aug 02, 2018 | 13.15 | 13.32 | 13.11 | 13.32 | 53,997 | +0.13(+0.95%) |
Aug 01, 2018 | 13.80 | 13.80 | 13.15 | 13.20 | 88,730 | -0.55(-3.97%) |
Jul 31, 2018 | 13.49 | 14.06 | 13.44 | 13.74 | 298,860 | +0.41(+3.07%) |
Jul 30, 2018 | 13.20 | 13.43 | 13.17 | 13.33 | 54,102 | +0.18(+1.39%) |
Jul 27, 2018 | 13.21 | 13.32 | 12.92 | 13.15 | 83,424 | -0.05(-0.37%) |
Jul 26, 2018 | 13.14 | 13.20 | 13.04 | 13.20 | 35,534 | +0.05(+0.38%) |
Jul 25, 2018 | 13.11 | 13.32 | 12.92 | 13.15 | 70,734 | +0.09(+0.72%) |
Jul 24, 2018 | 12.72 | 13.22 | 12.54 | 13.05 | 313,152 | +0.43(+3.39%) |
Jul 23, 2018 | 12.65 | 12.69 | 12.52 | 12.63 | 219,106 | +0.05(+0.38%) |
Jul 20, 2018 | 12.52 | 12.65 | 12.52 | 12.58 | 60,285 | +0.01(+0.12%) |
Jul 19, 2018 | 12.62 | 12.76 | 12.56 | 12.56 | 159,360 | +0.24(+1.92%) |
Jul 18, 2018 | 12.31 | 12.51 | 12.31 | 12.33 | 16,570 | -0.17(-1.33%) |
Jul 17, 2018 | 12.17 | 12.51 | 12.04 | 12.49 | 49,911 | +0.13(+1.05%) |
Jul 16, 2018 | 12.49 | 12.54 | 12.36 | 12.36 | 15,984 | -0.12(-0.96%) |
Jul 13, 2018 | 12.60 | 12.64 | 12.48 | 12.48 | 19,888 | -0.09(-0.75%) |
Jul 12, 2018 | 12.48 | 12.65 | 12.48 | 12.58 | 17,776 | -0.00(-0.02%) |
Jul 11, 2018 | 12.62 | 12.77 | 12.58 | 12.58 | 36,015 | -0.08(-0.66%) |
Jul 10, 2018 | 12.69 | 12.79 | 12.66 | 12.66 | 14,820 | +0.01(+0.07%) |
Jul 09, 2018 | 12.83 | 12.94 | 12.58 | 12.65 | 105,968 | -0.16(-1.24%) |
Jul 06, 2018 | 13.16 | 13.33 | 12.80 | 12.81 | 223,906 | -0.35(-2.69%) |
Jul 05, 2018 | 12.80 | 13.42 | 12.79 | 13.17 | 47,552 | +0.38(+2.99%) |
Jul 03, 2018 | 12.79 | 12.79 | 12.79 | 0 | -0.04(-0.29%) | |
Jul 02, 2018 | 12.82 | 12.87 | 12.59 | 12.82 | 432,759 | -0.08(-0.62%) |
Jun 29, 2018 | 13.01 | 12.90 | 71,788 | +0.34(+2.71%) | ||
Jun 28, 2018 | 12.44 | 12.85 | 12.44 | 12.56 | 54,616 | -0.10(-0.78%) |
Jun 27, 2018 | 12.91 | 12.91 | 12.64 | 12.66 | 59,817 | -0.23(-1.79%) |
Jun 26, 2018 | 12.58 | 12.89 | 12.56 | 12.89 | 204,886 | +0.21(+1.65%) |
Jun 25, 2018 | 12.78 | 13.01 | 12.39 | 12.68 | 42,532 | -0.08(-0.66%) |
Jun 22, 2018 | 13.11 | 13.11 | 12.77 | 12.77 | 325,236 | -0.25(-1.89%) |
Jun 21, 2018 | 13.00 | 13.09 | 12.75 | 13.01 | 130,142 | +0.01(+0.06%) |
Jun 20, 2018 | 12.91 | 13.09 | 12.91 | 13.00 | 26,033 | +0.21(+1.62%) |
Jun 19, 2018 | 12.72 | 12.85 | 12.49 | 12.80 | 52,309 | -0.05(-0.36%) |
Jun 18, 2018 | 12.55 | 12.84 | 12.37 | 12.84 | 61,800 | +0.30(+2.36%) |
Jun 15, 2018 | 12.74 | 12.44 | 12.55 | 110,311 | +0.11(+0.86%) | |
Jun 14, 2018 | 12.68 | 12.68 | 12.38 | 12.44 | 47,490 | -0.21(-1.67%) |
Jun 13, 2018 | 12.51 | 12.69 | 12.31 | 12.65 | 58,263 | -0.12(-0.97%) |
Jun 12, 2018 | 12.64 | 12.78 | 12.58 | 12.78 | 34,785 | +0.16(+1.23%) |
Jun 11, 2018 | 12.80 | 12.89 | 12.62 | 12.62 | 41,540 | -0.14(-1.10%) |
Jun 08, 2018 | 12.51 | 12.89 | 12.51 | 12.76 | 54,554 | +0.17(+1.32%) |
Jun 07, 2018 | 12.57 | 12.77 | 12.32 | 12.59 | 329,627 | +0.32(+2.58%) |
Jun 06, 2018 | 12.53 | 12.28 | 379,991 | +0.05(+0.45%) | ||
Jun 05, 2018 | 12.45 | 12.58 | 12.22 | 12.22 | 90,665 | -0.17(-1.37%) |
Jun 04, 2018 | 12.66 | 12.66 | 12.39 | 12.39 | 30,070 | -0.29(-2.27%) |