Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 12.88 | 13.17 | 12.83 | 13.09 | 619,205 | +0.14(+1.10%) |
May 30, 2019 | 13.10 | 13.14 | 12.94 | 12.95 | 584,742 | -0.14(-1.09%) |
May 29, 2019 | 13.14 | 13.15 | 13.00 | 13.09 | 594,913 | -0.09(-0.70%) |
May 28, 2019 | 13.31 | 13.34 | 13.17 | 13.18 | 777,735 | -0.09(-0.64%) |
May 24, 2019 | 13.22 | 13.32 | 13.17 | 13.27 | 365,446 | +0.06(+0.48%) |
May 23, 2019 | 13.16 | 13.20 | 13.07 | 13.20 | 514,761 | -0.02(-0.16%) |
May 22, 2019 | 13.32 | 13.32 | 13.17 | 13.22 | 526,778 | -0.10(-0.75%) |
May 21, 2019 | 13.21 | 13.34 | 13.19 | 13.32 | 540,790 | +0.14(+1.08%) |
May 20, 2019 | 13.28 | 13.42 | 13.10 | 13.18 | 564,955 | -0.17(-1.28%) |
May 17, 2019 | 13.24 | 13.37 | 13.20 | 13.35 | 2,960,144 | +0.07(+0.54%) |
May 16, 2019 | 13.24 | 13.35 | 13.23 | 13.28 | 717,044 | +0.04(+0.27%) |
May 15, 2019 | 13.10 | 13.34 | 13.10 | 13.24 | 799,538 | +0.12(+0.92%) |
May 14, 2019 | 12.95 | 13.15 | 12.92 | 13.12 | 656,987 | +0.18(+1.43%) |
May 13, 2019 | 12.82 | 13.05 | 12.80 | 12.94 | 1,188,035 | +0.01(+0.11%) |
May 10, 2019 | 12.70 | 12.94 | 12.69 | 12.92 | 852,849 | +0.18(+1.45%) |
May 09, 2019 | 12.55 | 12.76 | 12.42 | 12.74 | 931,977 | +0.20(+1.59%) |
May 08, 2019 | 12.70 | 12.80 | 12.52 | 12.54 | 650,280 | -0.18(-1.45%) |
May 07, 2019 | 13.09 | 13.15 | 12.58 | 12.73 | 516,935 | -0.33(-2.56%) |
May 06, 2019 | 12.95 | 13.10 | 12.95 | 13.06 | 552,699 | +0.02(+0.16%) |
May 03, 2019 | 12.86 | 13.05 | 12.84 | 13.04 | 386,546 | +0.23(+1.78%) |
May 02, 2019 | 12.86 | 12.95 | 12.72 | 12.81 | 270,327 | -0.04(-0.33%) |
May 01, 2019 | 12.83 | 12.95 | 12.77 | 12.85 | 934,217 | +0.06(+0.44%) |
Apr 30, 2019 | 12.67 | 12.82 | 12.63 | 12.80 | 624,911 | +0.15(+1.18%) |
Apr 29, 2019 | 12.76 | 12.78 | 12.65 | 12.65 | 656,707 | -0.09(-0.67%) |
Apr 26, 2019 | 12.67 | 12.77 | 12.65 | 12.73 | 404,410 | +0.10(+0.79%) |
Apr 25, 2019 | 12.66 | 12.70 | 12.55 | 12.63 | 485,098 | -0.11(-0.89%) |
Apr 24, 2019 | 12.68 | 12.80 | 12.68 | 12.75 | 717,059 | +0.11(+0.84%) |
Apr 23, 2019 | 12.45 | 12.68 | 12.44 | 12.64 | 683,064 | +0.19(+1.54%) |
Apr 22, 2019 | 12.50 | 12.50 | 12.23 | 12.45 | 947,157 | -0.06(-0.51%) |
Apr 18, 2019 | 12.41 | 12.55 | 12.38 | 12.51 | 326,341 | +0.10(+0.80%) |
Apr 17, 2019 | 12.53 | 12.53 | 12.41 | 12.41 | 587,492 | -0.06(-0.51%) |
Apr 16, 2019 | 12.63 | 12.66 | 12.38 | 12.48 | 515,655 | -0.16(-1.29%) |
Apr 15, 2019 | 12.70 | 12.79 | 12.63 | 12.64 | 279,985 | -0.06(-0.50%) |
Apr 12, 2019 | 12.71 | 12.77 | 12.60 | 12.70 | 392,032 | -0.01(-0.11%) |
Apr 11, 2019 | 12.82 | 12.87 | 12.72 | 12.72 | 507,132 | -0.10(-0.78%) |
Apr 10, 2019 | 12.84 | 12.94 | 12.76 | 12.82 | 2,311,063 | +0.06(+0.50%) |
Apr 09, 2019 | 12.85 | 12.91 | 12.73 | 12.75 | 307,577 | -0.10(-0.77%) |
Apr 08, 2019 | 12.93 | 12.97 | 12.82 | 12.85 | 221,207 | -0.11(-0.82%) |
Apr 05, 2019 | 12.90 | 13.00 | 12.87 | 12.96 | 318,886 | +0.06(+0.44%) |
Apr 04, 2019 | 12.85 | 12.93 | 12.80 | 12.90 | 494,862 | +0.10(+0.78%) |
Apr 03, 2019 | 12.87 | 12.90 | 12.78 | 12.80 | 439,495 | -0.03(-0.22%) |
Apr 02, 2019 | 12.80 | 12.85 | 12.64 | 12.83 | 498,629 | +0.03(+0.22%) |
Apr 01, 2019 | 12.80 | 12.82 | 12.55 | 12.80 | 574,282 | +0.00(+0.00%) |
Mar 29, 2019 | 13.02 | 13.02 | 12.75 | 12.80 | 615,688 | -0.25(-1.91%) |
Mar 28, 2019 | 12.95 | 13.07 | 12.89 | 13.05 | 451,520 | +0.13(+0.99%) |
Mar 27, 2019 | 13.00 | 13.00 | 12.78 | 12.92 | 455,291 | -0.07(-0.55%) |
Mar 26, 2019 | 12.87 | 13.00 | 12.78 | 13.00 | 728,577 | +0.21(+1.67%) |
Mar 25, 2019 | 12.73 | 12.87 | 12.64 | 12.78 | 1,084,591 | +0.08(+0.62%) |
Mar 22, 2019 | 12.80 | 12.93 | 12.70 | 12.70 | 1,049,216 | -0.11(-0.83%) |
Mar 21, 2019 | 12.62 | 12.90 | 12.62 | 12.81 | 683,750 | +0.22(+1.75%) |
Mar 20, 2019 | 12.47 | 12.74 | 12.40 | 12.59 | 655,702 | +0.12(+0.97%) |
Mar 19, 2019 | 12.45 | 12.54 | 12.41 | 12.47 | 328,503 | +0.02(+0.17%) |
Mar 18, 2019 | 12.52 | 12.63 | 12.38 | 12.45 | 415,860 | -0.09(-0.68%) |
Mar 15, 2019 | 12.65 | 12.67 | 12.50 | 12.53 | 788,002 | -0.09(-0.73%) |
Mar 14, 2019 | 12.63 | 12.71 | 12.59 | 12.63 | 325,209 | +0.01(+0.11%) |
Mar 13, 2019 | 12.63 | 12.68 | 12.59 | 12.61 | 409,291 | +0.03(+0.23%) |
Mar 12, 2019 | 12.59 | 12.65 | 12.55 | 12.58 | 510,653 | +0.00(+0.00%) |
Mar 11, 2019 | 12.51 | 12.59 | 12.45 | 12.58 | 483,243 | +0.11(+0.90%) |
Mar 08, 2019 | 12.59 | 12.65 | 12.45 | 12.47 | 399,503 | -0.04(-0.34%) |
Mar 07, 2019 | 12.54 | 12.64 | 12.50 | 12.51 | 434,244 | -0.01(-0.06%) |
Mar 06, 2019 | 12.68 | 12.70 | 12.46 | 12.52 | 697,175 | -0.16(-1.27%) |
Mar 05, 2019 | 12.48 | 12.74 | 12.44 | 12.68 | 465,456 | +0.19(+1.51%) |
Mar 04, 2019 | 12.34 | 12.51 | 12.24 | 12.49 | 650,302 | +0.21(+1.71%) |
Mar 01, 2019 | 12.55 | 12.65 | 12.27 | 12.28 | 1,166,110 | -0.32(-2.50%) |
Feb 28, 2019 | 12.48 | 12.74 | 12.29 | 12.60 | 754,083 | +0.15(+1.24%) |
Feb 27, 2019 | 12.46 | 12.49 | 12.34 | 12.44 | 345,682 | -0.08(-0.67%) |
Feb 26, 2019 | 12.48 | 12.58 | 12.41 | 12.53 | 301,467 | +0.02(+0.17%) |
Feb 25, 2019 | 12.65 | 12.74 | 12.51 | 12.51 | 332,234 | -0.11(-0.83%) |
Feb 22, 2019 | 12.61 | 12.73 | 12.58 | 12.61 | 388,370 | +0.03(+0.22%) |
Feb 21, 2019 | 12.55 | 12.63 | 12.47 | 12.58 | 576,017 | -0.01(-0.11%) |
Feb 20, 2019 | 12.59 | 12.65 | 12.54 | 12.60 | 470,019 | -0.03(-0.22%) |
Feb 19, 2019 | 12.67 | 12.67 | 12.53 | 12.63 | 455,468 | +0.04(+0.33%) |
Feb 15, 2019 | 12.60 | 12.62 | 12.53 | 12.58 | 490,280 | +0.04(+0.28%) |
Feb 14, 2019 | 12.56 | 12.63 | 12.48 | 12.55 | 506,568 | -0.03(-0.22%) |
Feb 13, 2019 | 12.44 | 12.59 | 12.40 | 12.58 | 362,921 | +0.09(+0.73%) |
Feb 12, 2019 | 12.66 | 12.66 | 12.44 | 12.48 | 396,758 | -0.14(-1.11%) |
Feb 11, 2019 | 12.60 | 12.67 | 12.56 | 12.63 | 525,731 | +0.04(+0.28%) |
Feb 08, 2019 | 12.53 | 12.68 | 12.53 | 12.59 | 664,839 | +0.05(+0.39%) |
Feb 07, 2019 | 12.39 | 12.58 | 12.39 | 12.54 | 589,680 | +0.10(+0.79%) |
Feb 06, 2019 | 12.53 | 12.53 | 12.39 | 12.44 | 359,744 | -0.10(-0.78%) |
Feb 05, 2019 | 12.53 | 12.55 | 12.41 | 12.54 | 453,980 | +0.04(+0.28%) |
Feb 04, 2019 | 12.40 | 12.51 | 12.35 | 12.51 | 378,080 | +0.11(+0.85%) |
Feb 01, 2019 | 12.60 | 12.60 | 12.18 | 12.40 | 688,533 | -0.18(-1.45%) |
Jan 31, 2019 | 12.48 | 12.58 | 12.38 | 12.58 | 663,915 | +0.11(+0.84%) |
Jan 30, 2019 | 12.52 | 12.66 | 12.41 | 12.48 | 836,269 | +0.02(+0.17%) |
Jan 29, 2019 | 12.48 | 12.48 | 12.27 | 12.46 | 748,655 | -0.03(-0.22%) |
Jan 28, 2019 | 12.21 | 12.59 | 12.16 | 12.48 | 1,412,687 | +0.23(+1.89%) |
Jan 25, 2019 | 12.02 | 12.36 | 12.02 | 12.25 | 922,040 | +0.27(+2.28%) |
Jan 24, 2019 | 11.93 | 12.06 | 11.88 | 11.98 | 449,430 | +0.06(+0.53%) |
Jan 23, 2019 | 11.97 | 11.99 | 11.84 | 11.92 | 551,957 | -0.03(-0.24%) |
Jan 22, 2019 | 12.02 | 12.03 | 11.87 | 11.95 | 587,285 | -0.09(-0.76%) |
Jan 18, 2019 | 11.93 | 12.07 | 11.87 | 12.04 | 767,891 | +0.13(+1.06%) |
Jan 17, 2019 | 11.88 | 11.92 | 11.81 | 11.91 | 520,138 | +0.01(+0.06%) |
Jan 16, 2019 | 11.91 | 11.95 | 11.85 | 11.90 | 583,025 | -0.01(-0.06%) |
Jan 15, 2019 | 11.81 | 11.92 | 11.78 | 11.91 | 387,669 | +0.11(+0.89%) |
Jan 14, 2019 | 11.90 | 11.94 | 11.78 | 11.81 | 374,899 | -0.11(-0.94%) |
Jan 11, 2019 | 11.91 | 11.92 | 11.81 | 11.92 | 375,524 | +0.02(+0.18%) |
Jan 10, 2019 | 11.74 | 11.93 | 11.67 | 11.90 | 378,680 | +0.11(+0.89%) |
Jan 09, 2019 | 11.75 | 11.82 | 11.58 | 11.79 | 655,712 | +0.13(+1.08%) |
Jan 08, 2019 | 11.62 | 11.76 | 11.36 | 11.67 | 953,562 | +0.36(+3.16%) |
Jan 07, 2019 | 11.21 | 11.39 | 11.15 | 11.31 | 398,368 | +0.14(+1.25%) |
Jan 04, 2019 | 10.99 | 11.22 | 10.94 | 11.17 | 334,560 | +0.25(+2.31%) |
Jan 03, 2019 | 10.79 | 11.08 | 10.79 | 10.92 | 318,556 | +0.13(+1.17%) |
Jan 02, 2019 | 10.85 | 10.95 | 10.72 | 10.79 | 369,291 | -0.20(-1.79%) |
Dec 31, 2018 | 10.97 | 10.99 | 10.76 | 10.99 | 730,067 | +0.02(+0.19%) |
Dec 28, 2018 | 11.06 | 11.13 | 10.89 | 10.96 | 671,405 | -0.06(-0.57%) |
Dec 27, 2018 | 11.01 | 11.04 | 10.68 | 11.03 | 714,046 | -0.06(-0.51%) |
Dec 26, 2018 | 10.72 | 11.13 | 10.62 | 11.08 | 631,836 | +0.37(+3.47%) |
Dec 24, 2018 | 11.00 | 11.16 | 10.71 | 10.71 | 462,447 | -0.33(-2.98%) |
Dec 21, 2018 | 11.31 | 11.47 | 10.99 | 11.04 | 1,573,606 | -0.29(-2.60%) |
Dec 20, 2018 | 11.60 | 11.70 | 11.29 | 11.34 | 892,349 | -0.27(-2.35%) |
Dec 19, 2018 | 11.78 | 11.85 | 11.53 | 11.61 | 1,005,405 | -0.18(-1.49%) |
Dec 18, 2018 | 12.00 | 12.01 | 11.78 | 11.78 | 802,382 | -0.06(-0.47%) |
Dec 17, 2018 | 12.21 | 12.24 | 11.77 | 11.84 | 891,527 | -0.39(-3.21%) |
Dec 14, 2018 | 12.47 | 12.47 | 12.19 | 12.23 | 377,522 | +0.03(+0.29%) |
Dec 13, 2018 | 12.15 | 12.34 | 12.15 | 12.20 | 438,339 | +0.04(+0.29%) |
Dec 12, 2018 | 12.82 | 12.84 | 12.15 | 12.16 | 1,103,126 | -0.49(-3.88%) |
Dec 11, 2018 | 12.67 | 12.83 | 12.64 | 12.65 | 599,412 | +0.01(+0.05%) |
Dec 10, 2018 | 12.70 | 12.71 | 12.45 | 12.65 | 568,843 | -0.05(-0.38%) |
Dec 07, 2018 | 12.79 | 12.84 | 12.65 | 12.69 | 344,879 | -0.08(-0.65%) |
Dec 06, 2018 | 12.45 | 12.82 | 12.27 | 12.78 | 842,818 | +0.32(+2.55%) |
Dec 04, 2018 | 12.61 | 12.70 | 12.43 | 12.46 | 428,710 | -0.17(-1.31%) |
Dec 03, 2018 | 12.65 | 12.65 | 12.48 | 12.63 | 397,392 | +0.04(+0.33%) |
Nov 30, 2018 | 12.52 | 12.60 | 12.46 | 12.58 | 814,418 | +0.08(+0.61%) |
Nov 29, 2018 | 12.43 | 12.55 | 12.31 | 12.51 | 395,050 | +0.10(+0.78%) |
Nov 28, 2018 | 12.21 | 12.45 | 12.19 | 12.41 | 542,623 | +0.21(+1.70%) |
Nov 27, 2018 | 12.28 | 12.32 | 12.16 | 12.20 | 318,920 | -0.08(-0.62%) |
Nov 26, 2018 | 12.37 | 12.43 | 12.22 | 12.28 | 314,643 | +0.00(+0.00%) |
Nov 23, 2018 | 12.29 | 12.38 | 12.22 | 12.28 | 213,124 | -0.03(-0.23%) |
Nov 21, 2018 | 12.31 | 12.31 | 12.31 | 0 | +0.06(+0.51%) | |
Nov 20, 2018 | 12.09 | 12.30 | 12.07 | 12.25 | 973,842 | +0.14(+1.20%) |
Nov 19, 2018 | 12.43 | 12.51 | 12.01 | 12.10 | 796,029 | -0.32(-2.56%) |
Nov 16, 2018 | 12.21 | 12.46 | 12.18 | 12.42 | 708,870 | +0.15(+1.18%) |
Nov 15, 2018 | 12.36 | 12.42 | 12.20 | 12.27 | 482,079 | -0.11(-0.89%) |
Nov 14, 2018 | 12.50 | 12.58 | 12.38 | 12.38 | 470,139 | -0.09(-0.72%) |
Nov 13, 2018 | 12.51 | 12.59 | 12.42 | 12.47 | 447,708 | -0.04(-0.33%) |
Nov 12, 2018 | 12.49 | 12.60 | 12.45 | 12.52 | 349,985 | +0.04(+0.33%) |
Nov 09, 2018 | 12.52 | 12.54 | 12.34 | 12.47 | 382,523 | -0.06(-0.44%) |
Nov 08, 2018 | 12.48 | 12.53 | 12.35 | 12.53 | 376,488 | +0.05(+0.39%) |
Nov 07, 2018 | 12.31 | 12.48 | 12.25 | 12.48 | 546,367 | +0.19(+1.52%) |
Nov 06, 2018 | 12.16 | 12.43 | 12.16 | 12.29 | 523,129 | +0.13(+1.08%) |
Nov 05, 2018 | 12.29 | 12.70 | 12.10 | 12.16 | 1,333,443 | -0.27(-2.17%) |
Nov 02, 2018 | 12.69 | 12.72 | 12.42 | 12.43 | 979,329 | -0.23(-1.80%) |
Nov 01, 2018 | 12.58 | 12.67 | 12.49 | 12.66 | 572,401 | +0.11(+0.88%) |
Oct 31, 2018 | 12.74 | 12.78 | 12.54 | 12.55 | 680,762 | -0.14(-1.09%) |
Oct 30, 2018 | 12.60 | 12.77 | 12.53 | 12.69 | 590,843 | +0.08(+0.66%) |
Oct 29, 2018 | 12.58 | 12.69 | 12.52 | 12.60 | 407,485 | +0.12(+1.00%) |
Oct 26, 2018 | 12.71 | 12.71 | 12.43 | 12.48 | 721,032 | -0.23(-1.85%) |
Oct 25, 2018 | 12.55 | 12.79 | 12.50 | 12.72 | 617,057 | +0.15(+1.21%) |
Oct 24, 2018 | 12.62 | 12.74 | 12.54 | 12.56 | 531,413 | +0.01(+0.05%) |
Oct 23, 2018 | 12.43 | 12.62 | 12.26 | 12.56 | 758,974 | +0.10(+0.83%) |
Oct 22, 2018 | 12.70 | 12.74 | 12.45 | 12.45 | 1,091,603 | -0.14(-1.15%) |
Oct 19, 2018 | 12.61 | 12.73 | 12.51 | 12.60 | 811,812 | -0.01(-0.11%) |
Oct 18, 2018 | 12.65 | 12.70 | 12.52 | 12.61 | 524,264 | -0.06(-0.49%) |
Oct 17, 2018 | 12.74 | 12.78 | 12.58 | 12.67 | 470,584 | -0.08(-0.65%) |
Oct 16, 2018 | 12.51 | 12.78 | 12.40 | 12.76 | 623,000 | +0.28(+2.21%) |
Oct 15, 2018 | 12.24 | 12.60 | 12.24 | 12.48 | 675,085 | +0.26(+2.09%) |
Oct 12, 2018 | 12.60 | 12.63 | 12.03 | 12.22 | 1,277,443 | -0.28(-2.21%) |
Oct 11, 2018 | 12.65 | 12.69 | 12.47 | 12.50 | 1,380,889 | -0.17(-1.31%) |
Oct 10, 2018 | 12.78 | 12.91 | 12.65 | 12.67 | 637,890 | -0.14(-1.13%) |
Oct 09, 2018 | 12.83 | 12.88 | 12.75 | 12.81 | 603,955 | +0.02(+0.16%) |
Oct 08, 2018 | 12.63 | 12.83 | 12.63 | 12.79 | 543,349 | +0.19(+1.54%) |
Oct 05, 2018 | 12.60 | 12.67 | 12.56 | 12.60 | 349,512 | +0.00(+0.00%) |
Oct 04, 2018 | 12.83 | 12.93 | 12.55 | 12.60 | 770,658 | -0.32(-2.46%) |
Oct 03, 2018 | 13.09 | 13.11 | 12.82 | 12.92 | 642,231 | -0.18(-1.37%) |
Oct 02, 2018 | 13.23 | 13.27 | 13.05 | 13.10 | 823,201 | -0.15(-1.10%) |
Oct 01, 2018 | 13.36 | 13.41 | 13.21 | 13.24 | 588,531 | -0.14(-1.03%) |
Sep 28, 2018 | 13.22 | 13.38 | 13.20 | 13.38 | 739,854 | +0.19(+1.41%) |
Sep 27, 2018 | 13.21 | 13.32 | 13.16 | 13.19 | 497,662 | +0.03(+0.26%) |
Sep 26, 2018 | 13.36 | 13.41 | 13.16 | 13.16 | 577,584 | -0.22(-1.65%) |
Sep 25, 2018 | 13.38 | 13.48 | 13.34 | 13.38 | 498,052 | +0.04(+0.31%) |
Sep 24, 2018 | 13.61 | 13.61 | 13.28 | 13.34 | 523,821 | -0.28(-2.08%) |
Sep 21, 2018 | 13.61 | 13.76 | 13.55 | 13.62 | 3,544,640 | +0.00(+0.00%) |
Sep 20, 2018 | 13.36 | 13.63 | 13.31 | 13.62 | 957,701 | +0.26(+1.96%) |
Sep 19, 2018 | 13.62 | 13.63 | 13.30 | 13.36 | 911,055 | -0.23(-1.73%) |
Sep 18, 2018 | 13.75 | 13.83 | 13.59 | 13.59 | 802,379 | -0.18(-1.30%) |
Sep 17, 2018 | 13.68 | 13.78 | 13.52 | 13.77 | 1,069,428 | +0.12(+0.86%) |
Sep 14, 2018 | 13.59 | 13.67 | 13.49 | 13.65 | 742,749 | +0.04(+0.30%) |
Sep 13, 2018 | 13.79 | 13.82 | 13.57 | 13.61 | 1,832,045 | -0.13(-0.96%) |
Sep 12, 2018 | 13.49 | 13.77 | 13.43 | 13.74 | 678,773 | +0.26(+1.89%) |
Sep 11, 2018 | 13.56 | 13.75 | 13.48 | 13.49 | 566,839 | -0.11(-0.80%) |
Sep 10, 2018 | 13.57 | 13.69 | 13.54 | 13.60 | 575,002 | +0.08(+0.55%) |
Sep 07, 2018 | 13.66 | 13.73 | 13.45 | 13.52 | 755,425 | -0.17(-1.24%) |
Sep 06, 2018 | 13.76 | 13.86 | 13.67 | 13.69 | 443,955 | -0.02(-0.15%) |
Sep 05, 2018 | 13.62 | 13.75 | 13.54 | 13.71 | 508,076 | +0.08(+0.60%) |
Sep 04, 2018 | 13.80 | 13.84 | 13.58 | 13.63 | 429,592 | -0.17(-1.24%) |
Aug 31, 2018 | 13.80 | 13.80 | 13.80 | 0 | +0.04(+0.30%) | |
Aug 30, 2018 | 13.82 | 13.89 | 13.75 | 13.76 | 427,177 | -0.06(-0.44%) |
Aug 29, 2018 | 13.84 | 13.85 | 13.79 | 13.82 | 387,191 | +0.00(+0.00%) |
Aug 28, 2018 | 13.69 | 13.86 | 13.61 | 13.82 | 862,634 | +0.13(+0.95%) |
Aug 27, 2018 | 13.69 | 13.75 | 13.66 | 13.69 | 707,529 | +0.01(+0.05%) |
Aug 24, 2018 | 13.57 | 13.73 | 13.53 | 13.69 | 375,585 | +0.09(+0.65%) |
Aug 23, 2018 | 13.63 | 13.70 | 13.56 | 13.60 | 285,599 | -0.03(-0.25%) |
Aug 22, 2018 | 13.68 | 13.71 | 13.53 | 13.63 | 454,911 | -0.05(-0.35%) |
Aug 21, 2018 | 13.63 | 13.74 | 13.52 | 13.68 | 979,541 | +0.06(+0.45%) |
Aug 20, 2018 | 13.95 | 14.01 | 13.61 | 13.62 | 797,574 | -0.32(-2.30%) |
Aug 17, 2018 | 13.67 | 13.95 | 13.67 | 13.94 | 800,173 | +0.29(+2.10%) |
Aug 16, 2018 | 13.62 | 13.68 | 13.56 | 13.65 | 761,498 | +0.04(+0.30%) |
Aug 15, 2018 | 13.58 | 13.66 | 13.56 | 13.61 | 593,439 | +0.05(+0.35%) |
Aug 14, 2018 | 13.47 | 13.60 | 13.45 | 13.56 | 609,443 | +0.15(+1.12%) |
Aug 13, 2018 | 13.41 | 13.48 | 13.32 | 13.41 | 1,011,698 | +0.03(+0.25%) |
Aug 10, 2018 | 13.56 | 13.60 | 13.37 | 13.38 | 592,867 | -0.19(-1.41%) |
Aug 09, 2018 | 13.46 | 13.61 | 13.43 | 13.57 | 748,295 | +0.10(+0.76%) |
Aug 08, 2018 | 13.51 | 13.56 | 13.37 | 13.47 | 1,067,462 | -0.04(-0.30%) |
Aug 07, 2018 | 13.10 | 13.67 | 12.85 | 13.51 | 1,812,502 | +0.39(+2.96%) |
Aug 06, 2018 | 13.15 | 13.21 | 13.10 | 13.12 | 941,680 | -0.05(-0.36%) |
Aug 03, 2018 | 13.09 | 13.18 | 13.05 | 13.17 | 492,515 | +0.08(+0.63%) |
Aug 02, 2018 | 13.03 | 13.14 | 13.03 | 13.09 | 408,012 | +0.04(+0.31%) |
Aug 01, 2018 | 12.83 | 13.05 | 12.83 | 13.05 | 754,425 | +0.13(+1.00%) |
Jul 31, 2018 | 12.90 | 13.03 | 12.84 | 12.92 | 1,118,388 | +0.10(+0.80%) |
Jul 30, 2018 | 12.85 | 12.89 | 12.77 | 12.81 | 979,597 | -0.03(-0.27%) |
Jul 27, 2018 | 13.22 | 13.22 | 12.84 | 12.85 | 648,031 | -0.33(-2.48%) |
Jul 26, 2018 | 13.19 | 13.27 | 13.15 | 13.18 | 745,953 | +0.02(+0.16%) |
Jul 25, 2018 | 13.05 | 13.28 | 13.05 | 13.15 | 731,363 | +0.03(+0.26%) |
Jul 24, 2018 | 13.13 | 13.13 | 12.92 | 13.12 | 2,728,938 | +0.00(+0.00%) |
Jul 23, 2018 | 13.26 | 13.28 | 13.07 | 13.12 | 2,426,920 | -0.16(-1.18%) |
Jul 20, 2018 | 13.39 | 13.42 | 13.22 | 13.28 | 778,263 | -0.10(-0.76%) |
Jul 19, 2018 | 13.27 | 13.40 | 13.23 | 13.38 | 715,236 | +0.12(+0.87%) |
Jul 18, 2018 | 13.26 | 13.29 | 13.13 | 13.26 | 817,413 | -0.01(-0.05%) |
Jul 17, 2018 | 13.41 | 13.48 | 13.24 | 13.27 | 841,318 | -0.17(-1.27%) |
Jul 16, 2018 | 13.56 | 13.56 | 13.42 | 13.44 | 874,696 | -0.10(-0.70%) |
Jul 13, 2018 | 13.64 | 13.75 | 13.53 | 13.54 | 2,409,671 | -0.12(-0.90%) |
Jul 12, 2018 | 13.64 | 13.71 | 13.51 | 13.66 | 1,268,283 | +0.02(+0.15%) |
Jul 11, 2018 | 13.58 | 13.68 | 13.58 | 13.64 | 900,855 | +0.02(+0.15%) |
Jul 10, 2018 | 13.60 | 13.73 | 13.56 | 13.62 | 868,770 | +0.06(+0.45%) |
Jul 09, 2018 | 13.63 | 13.65 | 13.49 | 13.56 | 1,049,173 | -0.03(-0.25%) |
Jul 06, 2018 | 13.56 | 13.67 | 13.55 | 13.59 | 520,036 | +0.03(+0.20%) |
Jul 05, 2018 | 13.43 | 13.56 | 13.33 | 13.56 | 794,891 | +0.17(+1.27%) |
Jul 03, 2018 | 13.39 | 13.39 | 13.39 | 0 | +0.16(+1.18%) | |
Jul 02, 2018 | 13.47 | 13.52 | 13.14 | 13.24 | 1,412,248 | -0.23(-1.72%) |
Jun 29, 2018 | 13.55 | 13.20 | 13.47 | 2,856,251 | +0.18(+1.39%) | |
Jun 28, 2018 | 13.22 | 13.32 | 13.19 | 13.28 | 1,045,368 | +0.09(+0.67%) |
Jun 27, 2018 | 13.29 | 13.31 | 13.18 | 13.20 | 1,954,703 | -0.09(-0.67%) |
Jun 26, 2018 | 13.26 | 13.29 | 13.17 | 13.28 | 1,453,810 | +0.04(+0.31%) |
Jun 25, 2018 | 13.24 | 13.38 | 13.20 | 13.24 | 1,293,231 | -0.03(-0.26%) |
Jun 22, 2018 | 13.30 | 13.33 | 13.11 | 13.28 | 3,009,081 | +0.02(+0.15%) |
Jun 21, 2018 | 13.43 | 13.45 | 13.26 | 13.26 | 2,885,711 | -0.14(-1.02%) |
Jun 20, 2018 | 13.35 | 13.46 | 13.29 | 13.39 | 6,084,840 | +0.10(+0.72%) |
Jun 19, 2018 | 13.45 | 13.53 | 13.22 | 13.30 | 13,585,448 | -0.45(-3.27%) |
Jun 18, 2018 | 13.63 | 13.75 | 13.62 | 13.75 | 499,835 | +0.10(+0.70%) |
Jun 15, 2018 | 13.69 | 13.47 | 13.65 | 1,404,846 | +0.18(+1.37%) | |
Jun 14, 2018 | 13.43 | 13.52 | 13.38 | 13.47 | 466,167 | +0.06(+0.46%) |
Jun 13, 2018 | 13.61 | 13.65 | 13.38 | 13.41 | 683,329 | -0.19(-1.40%) |
Jun 12, 2018 | 13.56 | 13.74 | 13.45 | 13.60 | 652,786 | +0.06(+0.45%) |
Jun 11, 2018 | 13.56 | 13.59 | 13.45 | 13.54 | 476,179 | -0.03(-0.25%) |
Jun 08, 2018 | 13.60 | 13.71 | 13.56 | 13.57 | 631,423 | -0.15(-1.09%) |
Jun 07, 2018 | 13.68 | 13.86 | 13.63 | 13.72 | 900,530 | +0.07(+0.54%) |
Jun 06, 2018 | 13.50 | 13.65 | 496,845 | -0.01(-0.10%) | ||
Jun 05, 2018 | 13.66 | 13.71 | 13.57 | 13.66 | 542,376 | +0.03(+0.20%) |
Jun 04, 2018 | 13.46 | 13.69 | 13.45 | 13.63 | 622,975 | +0.18(+1.30%) |