Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 14.58 | 14.58 | 14.16 | 14.31 | 1,702 | -0.12(-0.81%) |
Jul 30, 2019 | 14.30 | 14.43 | 14.24 | 14.43 | 1,737 | +0.16(+1.10%) |
Jul 29, 2019 | 14.30 | 14.54 | 14.24 | 14.27 | 7,125 | -0.28(-1.95%) |
Jul 26, 2019 | 14.42 | 14.62 | 14.32 | 14.56 | 16,300 | -0.05(-0.33%) |
Jul 25, 2019 | 14.46 | 14.60 | 14.38 | 14.60 | 8,121 | -0.03(-0.24%) |
Jul 24, 2019 | 14.54 | 14.64 | 14.54 | 14.64 | 1,137 | +0.00(+0.03%) |
Jul 23, 2019 | 14.64 | 14.64 | 14.64 | 14.64 | 1 | +0.01(+0.06%) |
Jul 22, 2019 | 14.74 | 14.74 | 14.50 | 14.63 | 3,956 | -0.12(-0.82%) |
Jul 19, 2019 | 14.44 | 14.78 | 14.43 | 14.75 | 19,169 | +0.16(+1.10%) |
Jul 18, 2019 | 14.55 | 14.59 | 14.55 | 14.59 | 833 | -0.03(-0.24%) |
Jul 17, 2019 | 14.75 | 14.75 | 14.62 | 14.62 | 2,166 | +0.11(+0.75%) |
Jul 16, 2019 | 14.57 | 14.57 | 14.51 | 14.51 | 413 | -0.27(-1.86%) |
Jul 15, 2019 | 14.61 | 14.79 | 14.61 | 14.79 | 10,259 | +0.31(+2.14%) |
Jul 12, 2019 | 14.40 | 14.50 | 14.39 | 14.48 | 1,492 | -0.04(-0.24%) |
Jul 11, 2019 | 14.68 | 14.68 | 14.46 | 14.51 | 13,414 | -0.04(-0.30%) |
Jul 10, 2019 | 14.81 | 14.81 | 14.55 | 14.56 | 709 | +0.06(+0.42%) |
Jul 09, 2019 | 14.46 | 14.50 | 14.45 | 14.50 | 59,456 | -0.03(-0.18%) |
Jul 08, 2019 | 14.55 | 14.74 | 14.35 | 14.52 | 2,962 | +0.12(+0.82%) |
Jul 05, 2019 | 14.33 | 14.40 | 14.30 | 14.40 | 2,754 | -0.16(-1.11%) |
Jul 03, 2019 | 14.57 | 14.64 | 14.52 | 14.57 | 1,147 | -0.14(-0.94%) |
Jul 02, 2019 | 14.67 | 14.79 | 14.67 | 14.71 | 1,290 | +0.10(+0.66%) |
Jul 01, 2019 | 14.79 | 14.87 | 14.39 | 14.61 | 7,527 | +0.02(+0.12%) |
Jun 28, 2019 | 14.64 | 14.67 | 14.59 | 14.59 | 5,969 | +0.16(+1.09%) |
Jun 27, 2019 | 14.23 | 14.44 | 14.23 | 14.44 | 3,669 | +0.02(+0.15%) |
Jun 26, 2019 | 14.16 | 14.67 | 14.16 | 14.41 | 8,883 | +0.18(+1.23%) |
Jun 25, 2019 | 14.15 | 14.38 | 14.08 | 14.24 | 6,741 | -0.28(-1.92%) |
Jun 24, 2019 | 14.50 | 14.61 | 14.21 | 14.52 | 83,044 | +0.16(+1.10%) |
Jun 21, 2019 | 14.28 | 14.51 | 14.22 | 14.36 | 4,544 | -0.05(-0.36%) |
Jun 20, 2019 | 14.51 | 14.67 | 14.41 | 14.41 | 5,688 | +0.26(+1.82%) |
Jun 19, 2019 | 14.25 | 14.25 | 14.02 | 14.15 | 27,250 | +0.15(+1.04%) |
Jun 18, 2019 | 13.99 | 14.16 | 13.84 | 14.01 | 5,003 | +0.24(+1.71%) |
Jun 17, 2019 | 13.99 | 13.99 | 13.77 | 13.77 | 135 | -0.08(-0.56%) |
Jun 14, 2019 | 13.73 | 13.85 | 13.71 | 13.85 | 1,631 | +0.06(+0.40%) |
Jun 13, 2019 | 13.88 | 13.89 | 13.71 | 13.79 | 5,279 | -0.11(-0.80%) |
Jun 12, 2019 | 13.82 | 13.90 | 13.82 | 13.90 | 2,561 | +0.00(+0.00%) |
Jun 11, 2019 | 13.93 | 13.99 | 13.82 | 13.90 | 2,790 | -0.03(-0.25%) |
Jun 10, 2019 | 13.90 | 13.94 | 13.90 | 13.94 | 1,459 | +0.03(+0.25%) |
Jun 07, 2019 | 13.90 | 13.93 | 13.90 | 13.90 | 1,514 | +0.08(+0.59%) |
Jun 06, 2019 | 13.92 | 13.92 | 13.72 | 13.82 | 1,760 | +0.14(+1.04%) |
Jun 05, 2019 | 13.88 | 13.88 | 13.65 | 13.68 | 3,438 | +0.03(+0.25%) |
Jun 04, 2019 | 13.61 | 13.65 | 13.43 | 13.65 | 2,027 | -0.05(-0.34%) |
Jun 03, 2019 | 13.56 | 13.82 | 13.55 | 13.69 | 827 | +0.10(+0.73%) |
May 31, 2019 | 13.44 | 13.59 | 13.44 | 13.59 | 1,165 | +0.25(+1.87%) |
May 30, 2019 | 13.47 | 13.47 | 13.35 | 13.35 | 238 | +0.05(+0.41%) |
May 29, 2019 | 13.35 | 13.44 | 13.23 | 13.29 | 15,349 | -0.20(-1.48%) |
May 28, 2019 | 13.29 | 13.59 | 13.29 | 13.49 | 546 | +0.10(+0.77%) |
May 24, 2019 | 13.54 | 13.54 | 13.39 | 13.39 | 582 | -0.02(-0.16%) |
May 23, 2019 | 13.48 | 13.54 | 13.39 | 13.41 | 2,390 | +0.12(+0.89%) |
May 22, 2019 | 13.41 | 13.50 | 13.26 | 13.29 | 3,504 | +0.01(+0.08%) |
May 21, 2019 | 13.44 | 13.44 | 13.23 | 13.28 | 6,070 | -0.09(-0.71%) |
May 20, 2019 | 13.35 | 13.38 | 13.35 | 13.38 | 280 | +0.10(+0.74%) |
May 17, 2019 | 13.36 | 13.42 | 13.28 | 13.28 | 2,446 | -0.15(-1.09%) |
May 16, 2019 | 13.48 | 13.59 | 13.36 | 13.42 | 2,686 | +0.03(+0.26%) |
May 15, 2019 | 13.34 | 13.56 | 13.31 | 13.39 | 14,924 | -0.21(-1.52%) |
May 14, 2019 | 13.65 | 13.89 | 13.59 | 13.59 | 1,522 | +0.20(+1.47%) |
May 13, 2019 | 13.52 | 13.75 | 13.40 | 13.40 | 4,907 | -0.39(-2.83%) |
May 10, 2019 | 13.72 | 13.90 | 13.69 | 13.79 | 9,088 | +0.17(+1.23%) |
May 09, 2019 | 13.62 | 13.69 | 13.62 | 13.62 | 1,301 | -0.23(-1.67%) |
May 08, 2019 | 13.85 | 13.94 | 13.85 | 13.85 | 1,285 | +0.00(+0.03%) |
May 07, 2019 | 13.89 | 14.09 | 13.85 | 13.85 | 1,907 | -0.07(-0.49%) |
May 06, 2019 | 13.85 | 13.96 | 13.76 | 13.92 | 95,732 | -0.20(-1.43%) |
May 03, 2019 | 14.00 | 14.13 | 13.91 | 14.12 | 1,514 | +0.06(+0.46%) |
May 02, 2019 | 13.95 | 14.05 | 13.89 | 14.05 | 3,390 | +0.09(+0.63%) |
May 01, 2019 | 14.14 | 14.14 | 13.97 | 13.97 | 10,579 | -0.08(-0.59%) |
Apr 30, 2019 | 14.02 | 14.05 | 13.89 | 14.05 | 3,121 | +0.01(+0.06%) |
Apr 29, 2019 | 13.95 | 14.04 | 13.90 | 14.04 | 2,741 | +0.08(+0.55%) |
Apr 26, 2019 | 13.93 | 13.96 | 13.86 | 13.96 | 9,204 | +0.06(+0.43%) |
Apr 25, 2019 | 13.68 | 13.90 | 13.68 | 13.90 | 3,948 | -0.01(-0.06%) |
Apr 24, 2019 | 14.03 | 14.03 | 13.81 | 13.91 | 1,341 | -0.12(-0.86%) |
Apr 23, 2019 | 13.91 | 14.03 | 13.91 | 14.03 | 1,713 | +0.04(+0.31%) |
Apr 22, 2019 | 13.85 | 13.99 | 13.85 | 13.99 | 7,578 | -0.07(-0.49%) |
Apr 18, 2019 | 14.04 | 14.06 | 13.96 | 14.06 | 11,069 | +0.05(+0.37%) |
Apr 17, 2019 | 14.02 | 14.05 | 14.01 | 14.01 | 1,050 | +0.07(+0.49%) |
Apr 16, 2019 | 13.90 | 13.96 | 13.89 | 13.94 | 4,341 | +0.00(+0.03%) |
Apr 15, 2019 | 13.92 | 13.93 | 13.92 | 13.93 | 1,106 | -0.03(-0.22%) |
Apr 12, 2019 | 13.92 | 13.97 | 13.92 | 13.96 | 932 | +0.10(+0.71%) |
Apr 11, 2019 | 14.02 | 14.02 | 13.86 | 13.87 | 3,451 | -0.15(-1.07%) |
Apr 10, 2019 | 13.99 | 14.06 | 13.99 | 14.02 | 1,670 | +0.06(+0.40%) |
Apr 09, 2019 | 13.90 | 14.03 | 13.90 | 13.96 | 67,411 | +0.03(+0.19%) |
Apr 08, 2019 | 13.90 | 13.93 | 13.90 | 13.93 | 1,063 | -0.05(-0.34%) |
Apr 05, 2019 | 13.95 | 14.00 | 13.95 | 13.98 | 4,544 | +0.01(+0.06%) |
Apr 04, 2019 | 13.96 | 13.98 | 13.87 | 13.97 | 17,858 | +0.07(+0.49%) |
Apr 03, 2019 | 13.90 | 13.90 | 13.80 | 13.90 | 17,664 | +0.16(+1.19%) |
Apr 02, 2019 | 13.67 | 13.74 | 13.65 | 13.74 | 7,977 | -0.02(-0.13%) |
Apr 01, 2019 | 13.55 | 13.76 | 13.47 | 13.76 | 35,511 | +0.18(+1.33%) |
Mar 29, 2019 | 13.64 | 13.64 | 13.56 | 13.58 | 466 | +0.08(+0.60%) |
Mar 28, 2019 | 13.49 | 13.59 | 13.49 | 13.50 | 2,475 | +0.04(+0.32%) |
Mar 27, 2019 | 13.65 | 13.65 | 13.41 | 13.45 | 17,027 | -0.17(-1.23%) |
Mar 26, 2019 | 13.53 | 13.62 | 13.53 | 13.62 | 1,775 | +0.01(+0.06%) |
Mar 25, 2019 | 13.59 | 13.61 | 13.55 | 13.61 | 5,603 | +0.11(+0.83%) |
Mar 22, 2019 | 13.55 | 13.55 | 13.43 | 13.50 | 2,563 | -0.29(-2.12%) |
Mar 21, 2019 | 13.65 | 13.79 | 13.65 | 13.79 | 3,178 | -0.02(-0.12%) |
Mar 20, 2019 | 13.63 | 13.81 | 13.60 | 13.81 | 4,567 | +0.09(+0.63%) |
Mar 19, 2019 | 13.68 | 13.72 | 13.66 | 13.72 | 1,554 | -0.03(-0.25%) |
Mar 18, 2019 | 13.68 | 13.76 | 13.68 | 13.76 | 1,632 | +0.06(+0.44%) |
Mar 15, 2019 | 13.60 | 13.70 | 13.60 | 13.70 | 2,796 | +0.15(+1.08%) |
Mar 14, 2019 | 13.51 | 13.55 | 13.45 | 13.55 | 1,055 | -0.02(-0.13%) |
Mar 13, 2019 | 13.48 | 13.57 | 13.46 | 13.57 | 2,689 | -0.02(-0.13%) |
Mar 12, 2019 | 13.58 | 13.59 | 13.53 | 13.59 | 1,641 | -0.02(-0.13%) |
Mar 11, 2019 | 13.41 | 13.60 | 13.41 | 13.60 | 72,049 | +0.20(+1.47%) |
Mar 08, 2019 | 13.41 | 13.42 | 13.32 | 13.41 | 4,311 | -0.13(-0.94%) |
Mar 07, 2019 | 13.58 | 13.58 | 13.43 | 13.53 | 1,394 | -0.08(-0.57%) |
Mar 06, 2019 | 13.58 | 13.61 | 13.58 | 13.61 | 1,458 | -0.11(-0.81%) |
Mar 05, 2019 | 13.69 | 13.72 | 13.48 | 13.72 | 2,586 | +0.07(+0.50%) |
Mar 04, 2019 | 13.66 | 13.66 | 13.47 | 13.65 | 7,303 | -0.01(-0.06%) |
Mar 01, 2019 | 13.58 | 13.66 | 13.58 | 13.66 | 1,281 | -0.04(-0.31%) |
Feb 28, 2019 | 13.75 | 13.75 | 13.60 | 13.71 | 13,499 | -0.13(-0.93%) |
Feb 27, 2019 | 13.83 | 13.85 | 13.78 | 13.84 | 11,554 | -0.21(-1.53%) |
Feb 26, 2019 | 13.95 | 14.05 | 13.90 | 14.05 | 3,914 | -0.01(-0.06%) |
Feb 25, 2019 | 13.93 | 14.12 | 13.93 | 14.06 | 9,589 | +0.13(+0.92%) |
Feb 22, 2019 | 13.90 | 13.93 | 13.80 | 13.93 | 2,213 | +0.15(+1.12%) |
Feb 21, 2019 | 13.90 | 13.90 | 13.78 | 13.78 | 4,189 | -0.20(-1.41%) |
Feb 20, 2019 | 13.91 | 13.97 | 13.91 | 13.97 | 1,169 | +0.04(+0.31%) |
Feb 19, 2019 | 13.75 | 13.93 | 13.75 | 13.93 | 14,079 | +0.15(+1.06%) |
Feb 15, 2019 | 13.80 | 13.80 | 13.69 | 13.78 | 2,446 | -0.02(-0.12%) |
Feb 14, 2019 | 13.69 | 13.80 | 13.68 | 13.80 | 10,838 | +0.10(+0.75%) |
Feb 13, 2019 | 13.64 | 13.71 | 13.64 | 13.70 | 4,277 | -0.09(-0.62%) |
Feb 12, 2019 | 13.73 | 13.78 | 13.64 | 13.78 | 78,550 | +0.11(+0.78%) |
Feb 11, 2019 | 13.63 | 13.68 | 13.63 | 13.68 | 3,346 | -0.06(-0.41%) |
Feb 08, 2019 | 13.73 | 13.73 | 13.66 | 13.73 | 3,845 | -0.04(-0.31%) |
Feb 07, 2019 | 13.87 | 13.87 | 13.76 | 13.77 | 21,788 | -0.08(-0.56%) |
Feb 06, 2019 | 14.00 | 14.00 | 13.82 | 13.85 | 4,193 | -0.15(-1.04%) |
Feb 05, 2019 | 13.89 | 14.00 | 13.87 | 14.00 | 6,489 | +0.11(+0.80%) |
Feb 04, 2019 | 13.84 | 13.91 | 13.79 | 13.89 | 5,119 | +0.00(+0.00%) |
Feb 01, 2019 | 13.84 | 13.89 | 13.78 | 13.89 | 21,205 | +0.00(+0.00%) |
Jan 31, 2019 | 13.78 | 13.90 | 13.73 | 13.89 | 20,293 | +0.05(+0.37%) |
Jan 30, 2019 | 13.70 | 13.83 | 13.57 | 13.83 | 1,097 | +0.13(+0.94%) |
Jan 29, 2019 | 13.70 | 13.77 | 13.69 | 13.71 | 4,253 | +0.00(+0.02%) |
Jan 28, 2019 | 13.78 | 13.79 | 13.70 | 13.70 | 7,505 | -0.10(-0.74%) |
Jan 25, 2019 | 13.90 | 13.90 | 13.80 | 13.80 | 5,825 | +0.03(+0.22%) |
Jan 24, 2019 | 13.69 | 13.78 | 13.61 | 13.78 | 491 | +0.04(+0.31%) |
Jan 23, 2019 | 13.71 | 13.73 | 13.65 | 13.73 | 1,793 | +0.21(+1.52%) |
Jan 22, 2019 | 13.74 | 13.74 | 13.50 | 13.53 | 6,908 | -0.31(-2.23%) |
Jan 18, 2019 | 13.72 | 13.94 | 13.72 | 13.84 | 3,611 | +0.07(+0.50%) |
Jan 17, 2019 | 13.77 | 13.83 | 13.62 | 13.77 | 2,842 | -0.09(-0.62%) |
Jan 16, 2019 | 13.61 | 13.89 | 13.61 | 13.85 | 2,658 | +0.17(+1.26%) |
Jan 15, 2019 | 13.69 | 13.73 | 13.68 | 13.68 | 10,308 | +0.00(+0.03%) |
Jan 14, 2019 | 13.65 | 13.74 | 13.65 | 13.68 | 4,824 | -0.02(-0.16%) |
Jan 11, 2019 | 13.74 | 13.75 | 13.70 | 13.70 | 2,213 | -0.06(-0.41%) |
Jan 10, 2019 | 13.69 | 13.88 | 13.69 | 13.75 | 70,848 | +0.01(+0.11%) |
Jan 09, 2019 | 13.68 | 13.83 | 13.66 | 13.74 | 7,989 | +0.14(+1.05%) |
Jan 08, 2019 | 13.54 | 13.60 | 13.47 | 13.60 | 13,810 | +0.09(+0.68%) |
Jan 07, 2019 | 13.36 | 13.59 | 13.36 | 13.50 | 14,428 | +0.06(+0.45%) |
Jan 04, 2019 | 13.29 | 13.56 | 13.29 | 13.44 | 26,216 | +0.40(+3.06%) |
Jan 03, 2019 | 13.05 | 13.17 | 12.94 | 13.05 | 11,085 | -0.12(-0.88%) |
Jan 02, 2019 | 12.98 | 13.28 | 12.88 | 13.16 | 2,609 | +0.08(+0.62%) |
Dec 31, 2018 | 12.99 | 13.08 | 12.99 | 13.08 | 1,514 | -0.01(-0.10%) |
Dec 28, 2018 | 13.19 | 13.21 | 13.08 | 13.09 | 1,980 | +0.09(+0.72%) |
Dec 27, 2018 | 13.01 | 13.01 | 12.90 | 13.00 | 7,534 | -0.02(-0.16%) |
Dec 26, 2018 | 12.85 | 13.02 | 12.85 | 13.02 | 649 | +0.17(+1.30%) |
Dec 24, 2018 | 12.83 | 12.85 | 12.78 | 12.85 | 1,081 | +0.00(+0.03%) |
Dec 21, 2018 | 12.94 | 12.94 | 12.79 | 12.85 | 26,908 | +0.01(+0.06%) |
Dec 20, 2018 | 12.87 | 13.02 | 12.84 | 12.84 | 3,138 | +0.01(+0.06%) |
Dec 19, 2018 | 13.11 | 13.12 | 12.74 | 12.83 | 9,288 | -0.18(-1.38%) |
Dec 18, 2018 | 12.91 | 13.01 | 12.91 | 13.01 | 397 | +0.07(+0.55%) |
Dec 17, 2018 | 12.86 | 12.94 | 12.86 | 12.94 | 505 | -0.23(-1.74%) |
Dec 14, 2018 | 13.18 | 13.19 | 13.07 | 13.17 | 13,814 | +0.04(+0.32%) |
Dec 13, 2018 | 13.13 | 13.19 | 13.05 | 13.13 | 5,016 | -0.08(-0.63%) |
Dec 12, 2018 | 13.17 | 13.30 | 13.17 | 13.21 | 2,134 | +0.16(+1.21%) |
Dec 11, 2018 | 13.02 | 13.05 | 13.02 | 13.05 | 365 | +0.09(+0.67%) |
Dec 10, 2018 | 12.94 | 13.13 | 12.80 | 12.97 | 27,023 | -0.26(-1.98%) |
Dec 07, 2018 | 13.38 | 13.38 | 13.07 | 13.23 | 13,213 | -0.26(-1.91%) |
Dec 06, 2018 | 13.31 | 13.49 | 12.98 | 13.49 | 120,569 | +0.17(+1.25%) |
Dec 04, 2018 | 13.47 | 13.47 | 13.32 | 13.32 | 840 | -0.28(-2.08%) |
Dec 03, 2018 | 13.55 | 13.61 | 13.33 | 13.60 | 10,160 | +0.43(+3.29%) |
Nov 30, 2018 | 13.14 | 13.17 | 13.11 | 13.17 | 1,201 | -0.01(-0.06%) |
Nov 29, 2018 | 13.18 | 13.18 | 13.18 | 13.18 | 339 | -0.08(-0.63%) |
Nov 28, 2018 | 13.19 | 13.27 | 13.19 | 13.26 | 653 | +0.18(+1.39%) |
Nov 27, 2018 | 13.08 | 13.08 | 13.08 | 13.08 | 1,757 | +0.00(+0.03%) |
Nov 26, 2018 | 12.99 | 13.07 | 12.91 | 13.07 | 19,888 | +0.15(+1.14%) |
Nov 23, 2018 | 12.84 | 12.93 | 12.84 | 12.93 | 360 | -0.15(-1.18%) |
Nov 21, 2018 | 13.08 | 13.08 | 13.08 | 0 | +0.35(+2.71%) | |
Nov 20, 2018 | 12.80 | 12.81 | 12.73 | 12.74 | 1,114 | -0.37(-2.79%) |
Nov 19, 2018 | 13.10 | 13.10 | 13.10 | 13.10 | 2 | +0.00(+0.00%) |
Nov 16, 2018 | 12.95 | 13.10 | 12.95 | 13.10 | 2,883 | +0.01(+0.06%) |
Nov 15, 2018 | 12.87 | 13.09 | 12.87 | 13.09 | 1,837 | +0.22(+1.68%) |
Nov 14, 2018 | 12.78 | 12.88 | 12.78 | 12.88 | 994 | +0.03(+0.26%) |
Nov 13, 2018 | 12.85 | 12.85 | 12.82 | 12.84 | 904 | +0.11(+0.85%) |
Nov 12, 2018 | 12.72 | 12.74 | 12.62 | 12.74 | 1,752 | -0.41(-3.10%) |
Nov 09, 2018 | 13.14 | 13.14 | 13.14 | 13.14 | 120 | -0.00(-0.01%) |
Nov 08, 2018 | 13.15 | 13.15 | 13.15 | 13.15 | 553 | -0.03(-0.24%) |
Nov 07, 2018 | 13.34 | 13.34 | 13.18 | 13.18 | 28,735 | +0.17(+1.28%) |
Nov 06, 2018 | 13.14 | 13.14 | 13.01 | 13.01 | 1,108 | -0.23(-1.76%) |
Nov 05, 2018 | 13.13 | 13.24 | 12.93 | 13.24 | 133,378 | +0.18(+1.40%) |
Nov 02, 2018 | 13.06 | 13.06 | 13.06 | 13.06 | 1,081 | -0.05(-0.39%) |
Nov 01, 2018 | 12.79 | 13.12 | 12.79 | 13.11 | 16,802 | +0.38(+2.95%) |
Oct 31, 2018 | 12.77 | 12.77 | 12.60 | 12.74 | 1,495 | +0.19(+1.55%) |
Oct 30, 2018 | 12.54 | 12.54 | 12.54 | 12.54 | 1,218 | +0.34(+2.78%) |
Oct 29, 2018 | 12.52 | 12.52 | 12.20 | 12.20 | 2,312 | -0.27(-2.20%) |
Oct 26, 2018 | 12.49 | 12.49 | 12.42 | 12.48 | 720 | -0.03(-0.23%) |
Oct 25, 2018 | 12.40 | 12.51 | 12.40 | 12.51 | 1,392 | +0.17(+1.38%) |
Oct 24, 2018 | 12.65 | 12.65 | 12.27 | 12.34 | 3,267 | -0.39(-3.06%) |
Oct 23, 2018 | 12.49 | 12.73 | 12.49 | 12.73 | 1,000 | -0.04(-0.34%) |
Oct 22, 2018 | 12.82 | 12.82 | 12.69 | 12.77 | 1,750 | +0.08(+0.66%) |
Oct 19, 2018 | 12.74 | 12.94 | 12.50 | 12.69 | 940,230 | -0.01(-0.06%) |
Oct 18, 2018 | 12.74 | 12.74 | 12.69 | 12.69 | 547 | -0.28(-2.13%) |
Oct 17, 2018 | 13.00 | 13.01 | 12.95 | 12.97 | 12,983 | -0.02(-0.19%) |
Oct 16, 2018 | 12.98 | 12.99 | 12.96 | 12.99 | 3,809 | +0.19(+1.49%) |
Oct 15, 2018 | 12.77 | 12.80 | 12.77 | 12.80 | 1,084 | +0.03(+0.20%) |
Oct 12, 2018 | 12.94 | 12.94 | 12.72 | 12.78 | 16,096 | +0.08(+0.66%) |
Oct 11, 2018 | 12.61 | 12.78 | 12.61 | 12.69 | 2,736 | -0.03(-0.26%) |
Oct 10, 2018 | 12.89 | 12.89 | 12.73 | 12.73 | 2,832 | -0.22(-1.74%) |
Oct 09, 2018 | 12.95 | 12.98 | 12.95 | 12.95 | 2,450 | +0.00(+0.00%) |
Oct 08, 2018 | 13.09 | 13.10 | 12.95 | 12.95 | 1,759 | -0.03(-0.26%) |
Oct 05, 2018 | 13.13 | 13.13 | 12.98 | 12.99 | 6,727 | -0.17(-1.33%) |
Oct 04, 2018 | 13.28 | 13.28 | 13.16 | 13.16 | 491 | -0.20(-1.50%) |
Oct 03, 2018 | 13.49 | 13.57 | 13.33 | 13.36 | 155,986 | -0.10(-0.74%) |
Oct 02, 2018 | 13.49 | 13.49 | 13.46 | 13.46 | 3,148 | -0.03(-0.22%) |
Oct 01, 2018 | 13.50 | 13.50 | 13.49 | 13.49 | 784 | -0.04(-0.28%) |
Sep 28, 2018 | 13.49 | 13.53 | 13.49 | 13.53 | 2,282 | +0.04(+0.31%) |
Sep 27, 2018 | 13.52 | 13.53 | 13.47 | 13.49 | 682 | +0.02(+0.12%) |
Sep 26, 2018 | 13.47 | 13.52 | 13.47 | 13.47 | 1,561 | -0.04(-0.31%) |
Sep 25, 2018 | 13.45 | 13.52 | 13.45 | 13.51 | 891 | +0.08(+0.63%) |
Sep 24, 2018 | 13.40 | 13.43 | 13.33 | 13.43 | 7,561 | +0.03(+0.25%) |
Sep 21, 2018 | 13.64 | 13.64 | 13.34 | 13.39 | 30,872 | -0.12(-0.92%) |
Sep 20, 2018 | 13.64 | 13.74 | 13.33 | 13.52 | 61,854 | +0.06(+0.43%) |
Sep 19, 2018 | 13.34 | 13.46 | 13.31 | 13.46 | 9,981 | +0.21(+1.57%) |
Sep 18, 2018 | 13.21 | 13.42 | 13.21 | 13.25 | 3,669 | -0.10(-0.74%) |
Sep 17, 2018 | 13.20 | 13.35 | 13.17 | 13.35 | 13,567 | -0.09(-0.69%) |
Sep 14, 2018 | 13.44 | 13.44 | 13.44 | 13.44 | 120 | +0.00(+0.01%) |
Sep 13, 2018 | 13.27 | 13.44 | 13.27 | 13.44 | 947 | +0.50(+3.89%) |
Sep 12, 2018 | 12.94 | 12.94 | 18 | +0.00(+0.00%) | ||
Sep 11, 2018 | 13.04 | 13.04 | 12.93 | 12.94 | 6,591 | -0.01(-0.10%) |
Sep 10, 2018 | 12.95 | 13.01 | 12.95 | 12.95 | 2,790 | -0.18(-1.39%) |
Sep 07, 2018 | 13.11 | 13.20 | 12.96 | 13.14 | 3,483 | -0.02(-0.13%) |
Sep 06, 2018 | 13.08 | 13.15 | 13.08 | 13.15 | 1,144 | +0.20(+1.55%) |
Sep 05, 2018 | 13.06 | 13.16 | 12.95 | 12.95 | 119,434 | -0.35(-2.63%) |
Sep 04, 2018 | 13.24 | 13.30 | 13.24 | 13.30 | 1,922 | -0.10(-0.78%) |
Aug 31, 2018 | 13.41 | 13.41 | 13.41 | 0 | +0.05(+0.34%) | |
Aug 30, 2018 | 13.69 | 13.69 | 13.36 | 13.36 | 7,498 | -0.40(-2.93%) |
Aug 29, 2018 | 13.76 | 13.76 | 70 | +0.00(+0.00%) | ||
Aug 28, 2018 | 13.89 | 13.89 | 13.76 | 13.76 | 610 | +0.03(+0.21%) |
Aug 27, 2018 | 13.65 | 13.81 | 13.65 | 13.74 | 1,770 | +0.12(+0.92%) |
Aug 24, 2018 | 13.55 | 13.61 | 13.55 | 13.61 | 600 | +0.08(+0.62%) |
Aug 23, 2018 | 13.53 | 13.53 | 13.53 | 13.53 | 824 | -0.07(-0.55%) |
Aug 22, 2018 | 13.53 | 13.74 | 13.52 | 13.60 | 188,008 | +0.12(+0.93%) |
Aug 21, 2018 | 13.37 | 13.48 | 13.37 | 13.48 | 3,536 | +0.17(+1.25%) |
Aug 20, 2018 | 13.30 | 13.31 | 13.29 | 13.31 | 2,552 | -0.04(-0.31%) |
Aug 17, 2018 | 13.14 | 13.37 | 13.11 | 13.35 | 13,334 | +0.24(+1.84%) |
Aug 16, 2018 | 13.09 | 13.26 | 13.09 | 13.11 | 10,643 | -0.10(-0.76%) |
Aug 15, 2018 | 13.24 | 13.30 | 13.21 | 13.21 | 2,991 | +0.00(+0.00%) |
Aug 14, 2018 | 13.21 | 13.21 | 13.21 | 13.21 | 308 | -0.08(-0.57%) |
Aug 13, 2018 | 13.24 | 13.34 | 13.05 | 13.29 | 2,753 | -0.30(-2.20%) |
Aug 10, 2018 | 13.60 | 13.64 | 13.56 | 13.59 | 6,246 | -0.25(-1.80%) |
Aug 09, 2018 | 13.76 | 13.89 | 13.66 | 13.84 | 417,400 | +0.19(+1.40%) |
Aug 08, 2018 | 13.70 | 13.70 | 13.64 | 13.64 | 2,140 | +0.06(+0.43%) |
Aug 07, 2018 | 13.53 | 13.69 | 13.53 | 13.59 | 6,161 | +0.18(+1.37%) |
Aug 06, 2018 | 13.44 | 13.44 | 13.40 | 13.40 | 1,188 | -0.04(-0.28%) |
Aug 03, 2018 | 13.43 | 13.44 | 13.39 | 13.44 | 1,801 | +0.09(+0.67%) |
Aug 02, 2018 | 13.44 | 13.44 | 13.29 | 13.35 | 14,555 | -0.22(-1.61%) |