Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 12.32 | 12.33 | 12.24 | 12.28 | 71,607 | -0.03(-0.25%) |
May 30, 2019 | 12.28 | 12.31 | 12.24 | 12.31 | 64,095 | +0.05(+0.44%) |
May 29, 2019 | 12.27 | 12.34 | 12.20 | 12.25 | 135,576 | -0.09(-0.75%) |
May 28, 2019 | 12.22 | 12.35 | 12.22 | 12.35 | 107,508 | +0.09(+0.72%) |
May 24, 2019 | 12.09 | 12.26 | 12.09 | 12.26 | 83,298 | +0.06(+0.52%) |
May 23, 2019 | 12.30 | 12.40 | 12.19 | 12.19 | 69,936 | -0.10(-0.80%) |
May 22, 2019 | 12.30 | 12.30 | 12.21 | 12.29 | 51,255 | -0.06(-0.45%) |
May 21, 2019 | 12.31 | 12.45 | 12.30 | 12.35 | 97,585 | +0.05(+0.42%) |
May 20, 2019 | 12.18 | 12.40 | 12.18 | 12.30 | 72,878 | +0.00(+0.02%) |
May 17, 2019 | 12.42 | 12.42 | 12.24 | 12.29 | 88,169 | -0.18(-1.43%) |
May 16, 2019 | 12.23 | 12.50 | 12.23 | 12.47 | 279,136 | +0.18(+1.44%) |
May 15, 2019 | 12.14 | 12.33 | 12.14 | 12.30 | 214,338 | +0.08(+0.69%) |
May 14, 2019 | 12.14 | 12.21 | 12.07 | 12.21 | 193,611 | +0.09(+0.74%) |
May 13, 2019 | 12.11 | 12.37 | 12.11 | 12.12 | 282,297 | -0.08(-0.69%) |
May 10, 2019 | 12.22 | 12.33 | 12.15 | 12.21 | 209,462 | +0.05(+0.44%) |
May 09, 2019 | 12.18 | 12.27 | 12.07 | 12.15 | 171,467 | -0.07(-0.54%) |
May 08, 2019 | 12.32 | 12.36 | 12.16 | 12.22 | 67,125 | +0.06(+0.47%) |
May 07, 2019 | 12.42 | 12.43 | 12.12 | 12.16 | 95,685 | -0.30(-2.37%) |
May 06, 2019 | 12.57 | 12.63 | 12.46 | 12.46 | 37,722 | -0.24(-1.92%) |
May 03, 2019 | 12.66 | 12.73 | 12.53 | 12.70 | 211,411 | +0.09(+0.70%) |
May 02, 2019 | 12.63 | 12.63 | 12.54 | 12.61 | 160,385 | -0.06(-0.50%) |
May 01, 2019 | 12.67 | 12.78 | 12.59 | 12.68 | 200,719 | -0.05(-0.40%) |
Apr 30, 2019 | 12.70 | 12.75 | 12.51 | 12.73 | 193,348 | +0.03(+0.24%) |
Apr 29, 2019 | 12.72 | 12.77 | 12.53 | 12.70 | 89,206 | +0.07(+0.57%) |
Apr 26, 2019 | 12.73 | 12.91 | 12.57 | 12.63 | 168,544 | -0.14(-1.13%) |
Apr 25, 2019 | 12.91 | 12.97 | 12.77 | 12.77 | 27,790 | -0.18(-1.36%) |
Apr 24, 2019 | 12.90 | 13.09 | 12.83 | 12.95 | 137,393 | -0.02(-0.16%) |
Apr 23, 2019 | 12.79 | 13.01 | 12.78 | 12.97 | 126,481 | +0.09(+0.72%) |
Apr 22, 2019 | 12.73 | 12.87 | 12.67 | 12.87 | 149,273 | +0.10(+0.75%) |
Apr 18, 2019 | 12.67 | 12.80 | 12.62 | 12.78 | 79,401 | +0.09(+0.70%) |
Apr 17, 2019 | 12.34 | 12.81 | 12.20 | 12.69 | 129,803 | +0.10(+0.77%) |
Apr 16, 2019 | 12.61 | 12.83 | 12.56 | 12.59 | 373,394 | +0.21(+1.72%) |
Apr 15, 2019 | 12.46 | 12.77 | 12.15 | 12.38 | 530,988 | -0.09(-0.72%) |
Apr 12, 2019 | 12.32 | 12.58 | 12.25 | 12.47 | 199,720 | +0.17(+1.39%) |
Apr 11, 2019 | 11.93 | 12.55 | 11.89 | 12.30 | 936,274 | +0.53(+4.50%) |
Apr 10, 2019 | 12.28 | 12.28 | 11.77 | 11.77 | 463,775 | -0.55(-4.43%) |
Apr 09, 2019 | 12.66 | 12.89 | 12.30 | 12.32 | 231,846 | -0.35(-2.74%) |
Apr 08, 2019 | 12.67 | 12.83 | 12.66 | 12.66 | 64,884 | +0.06(+0.47%) |
Apr 05, 2019 | 12.73 | 12.93 | 12.60 | 12.60 | 29,714 | -0.13(-1.00%) |
Apr 04, 2019 | 12.65 | 12.86 | 12.65 | 12.73 | 46,354 | +0.03(+0.26%) |
Apr 03, 2019 | 12.37 | 12.70 | 12.37 | 12.70 | 48,059 | +0.42(+3.43%) |
Apr 02, 2019 | 12.11 | 12.44 | 12.11 | 12.28 | 45,039 | +0.08(+0.66%) |
Apr 01, 2019 | 12.21 | 12.31 | 12.11 | 12.20 | 48,478 | +0.07(+0.61%) |
Mar 29, 2019 | 12.48 | 12.51 | 12.12 | 12.12 | 43,841 | -0.30(-2.40%) |
Mar 28, 2019 | 12.42 | 12.47 | 12.27 | 12.42 | 32,544 | +0.06(+0.45%) |
Mar 27, 2019 | 12.20 | 12.45 | 12.20 | 12.36 | 49,048 | +0.05(+0.38%) |
Mar 26, 2019 | 12.15 | 12.35 | 12.11 | 12.32 | 56,058 | +0.15(+1.23%) |
Mar 25, 2019 | 12.10 | 12.17 | 11.98 | 12.17 | 10,063 | +0.12(+0.95%) |
Mar 22, 2019 | 12.09 | 12.23 | 12.00 | 12.05 | 36,047 | -0.01(-0.12%) |
Mar 21, 2019 | 12.00 | 12.32 | 12.00 | 12.07 | 45,463 | +0.02(+0.21%) |
Mar 20, 2019 | 11.87 | 12.29 | 11.81 | 12.04 | 64,012 | +0.16(+1.36%) |
Mar 19, 2019 | 12.01 | 12.21 | 11.88 | 11.88 | 79,746 | -0.07(-0.58%) |
Mar 18, 2019 | 12.11 | 12.11 | 11.91 | 11.95 | 40,411 | -0.05(-0.43%) |
Mar 15, 2019 | 11.89 | 12.33 | 11.85 | 12.00 | 130,548 | +0.11(+0.97%) |
Mar 14, 2019 | 12.19 | 12.24 | 11.88 | 11.89 | 129,262 | -0.28(-2.31%) |
Mar 13, 2019 | 12.33 | 12.52 | 12.17 | 12.17 | 52,570 | -0.11(-0.89%) |
Mar 12, 2019 | 12.23 | 12.36 | 12.23 | 12.28 | 28,496 | +0.11(+0.91%) |
Mar 11, 2019 | 12.06 | 12.27 | 12.06 | 12.17 | 22,091 | +0.13(+1.04%) |
Mar 08, 2019 | 12.15 | 12.21 | 12.04 | 12.04 | 19,972 | -0.09(-0.76%) |
Mar 07, 2019 | 12.18 | 12.32 | 12.02 | 12.13 | 97,054 | +0.00(+0.00%) |
Mar 06, 2019 | 12.25 | 12.33 | 12.12 | 12.13 | 54,543 | -0.19(-1.57%) |
Mar 05, 2019 | 12.32 | 12.37 | 12.32 | 12.33 | 16,654 | +0.01(+0.07%) |
Mar 04, 2019 | 12.44 | 12.46 | 12.32 | 12.32 | 23,469 | -0.10(-0.83%) |
Mar 01, 2019 | 12.27 | 12.49 | 12.27 | 12.42 | 38,969 | +0.29(+2.37%) |
Feb 28, 2019 | 12.51 | 12.51 | 12.13 | 12.13 | 27,166 | -0.39(-3.10%) |
Feb 27, 2019 | 12.63 | 12.63 | 12.40 | 12.52 | 37,946 | -0.15(-1.15%) |
Feb 26, 2019 | 12.37 | 12.78 | 12.35 | 12.67 | 95,670 | +0.34(+2.75%) |
Feb 25, 2019 | 12.54 | 12.54 | 12.33 | 12.33 | 11,267 | -0.20(-1.56%) |
Feb 22, 2019 | 12.53 | 12.53 | 12.40 | 12.52 | 30,688 | +0.00(+0.00%) |
Feb 21, 2019 | 12.51 | 12.52 | 12.44 | 12.52 | 24,716 | +0.10(+0.83%) |
Feb 20, 2019 | 12.46 | 12.65 | 12.42 | 12.42 | 75,392 | -0.05(-0.41%) |
Feb 19, 2019 | 12.10 | 12.47 | 12.09 | 12.47 | 55,561 | +0.15(+1.20%) |
Feb 15, 2019 | 12.44 | 12.46 | 12.32 | 12.32 | 56,506 | -0.05(-0.36%) |
Feb 14, 2019 | 12.43 | 12.56 | 12.34 | 12.37 | 40,923 | -0.14(-1.15%) |
Feb 13, 2019 | 12.60 | 12.60 | 12.37 | 12.51 | 92,134 | -0.12(-0.98%) |
Feb 12, 2019 | 12.58 | 12.65 | 12.49 | 12.64 | 38,282 | +0.13(+1.07%) |
Feb 11, 2019 | 12.57 | 12.64 | 12.48 | 12.50 | 13,731 | -0.07(-0.54%) |
Feb 08, 2019 | 12.34 | 12.70 | 12.34 | 12.57 | 24,356 | +0.23(+1.86%) |
Feb 07, 2019 | 12.37 | 12.53 | 12.32 | 12.34 | 22,110 | -0.08(-0.63%) |
Feb 06, 2019 | 12.07 | 12.50 | 12.07 | 12.42 | 31,721 | -0.16(-1.24%) |
Feb 05, 2019 | 12.55 | 12.57 | 12.44 | 12.57 | 32,583 | +0.05(+0.41%) |
Feb 04, 2019 | 12.48 | 12.59 | 12.40 | 12.52 | 34,541 | +0.13(+1.04%) |
Feb 01, 2019 | 12.45 | 12.46 | 12.39 | 12.39 | 10,229 | -0.14(-1.15%) |
Jan 31, 2019 | 12.25 | 12.54 | 12.10 | 12.54 | 64,548 | +0.27(+2.18%) |
Jan 30, 2019 | 12.11 | 12.30 | 12.05 | 12.27 | 46,198 | +0.14(+1.19%) |
Jan 29, 2019 | 12.24 | 12.24 | 12.05 | 12.13 | 27,566 | -0.09(-0.76%) |
Jan 28, 2019 | 12.21 | 12.34 | 12.10 | 12.22 | 44,031 | -0.10(-0.78%) |
Jan 25, 2019 | 12.42 | 12.42 | 12.29 | 12.32 | 20,459 | -0.12(-0.96%) |
Jan 24, 2019 | 12.20 | 12.44 | 12.20 | 12.43 | 21,253 | +0.14(+1.14%) |
Jan 23, 2019 | 12.52 | 12.52 | 12.22 | 12.29 | 38,331 | -0.20(-1.58%) |
Jan 22, 2019 | 12.86 | 12.86 | 12.49 | 12.49 | 62,819 | -0.55(-4.25%) |
Jan 18, 2019 | 12.77 | 13.05 | 12.77 | 13.05 | 37,995 | +0.30(+2.38%) |
Jan 17, 2019 | 12.72 | 12.89 | 12.69 | 12.74 | 98,389 | -0.00(-0.03%) |
Jan 16, 2019 | 12.46 | 12.75 | 12.46 | 12.75 | 52,278 | +0.35(+2.85%) |
Jan 15, 2019 | 12.16 | 12.44 | 12.16 | 12.39 | 117,966 | +0.23(+1.87%) |
Jan 14, 2019 | 12.30 | 12.36 | 12.13 | 12.17 | 97,210 | -0.09(-0.72%) |
Jan 11, 2019 | 12.07 | 12.32 | 12.01 | 12.25 | 50,173 | +0.19(+1.57%) |
Jan 10, 2019 | 11.82 | 12.09 | 11.80 | 12.06 | 52,964 | +0.25(+2.12%) |
Jan 09, 2019 | 11.92 | 12.10 | 11.77 | 11.81 | 68,504 | -0.08(-0.66%) |
Jan 08, 2019 | 11.63 | 11.94 | 11.46 | 11.89 | 51,941 | +0.34(+2.99%) |
Jan 07, 2019 | 11.28 | 11.74 | 11.25 | 11.55 | 117,844 | +0.35(+3.10%) |
Jan 04, 2019 | 10.97 | 11.29 | 10.97 | 11.20 | 82,323 | +0.17(+1.51%) |
Jan 03, 2019 | 10.89 | 11.17 | 10.87 | 11.03 | 74,646 | +0.09(+0.81%) |
Jan 02, 2019 | 10.78 | 10.95 | 10.55 | 10.95 | 100,917 | +0.17(+1.56%) |
Dec 31, 2018 | 10.82 | 11.03 | 10.76 | 10.78 | 87,682 | -0.03(-0.25%) |
Dec 28, 2018 | 10.51 | 10.80 | 10.50 | 10.80 | 30,688 | +0.32(+3.10%) |
Dec 27, 2018 | 10.49 | 10.60 | 10.41 | 10.48 | 99,343 | -0.07(-0.64%) |
Dec 26, 2018 | 10.16 | 10.65 | 10.16 | 10.55 | 92,938 | +0.33(+3.28%) |
Dec 24, 2018 | 10.11 | 10.39 | 10.11 | 10.21 | 47,250 | -0.07(-0.66%) |
Dec 21, 2018 | 10.36 | 10.77 | 10.28 | 10.28 | 289,351 | -0.07(-0.65%) |
Dec 20, 2018 | 10.47 | 10.74 | 10.35 | 10.35 | 155,679 | -0.32(-3.04%) |
Dec 19, 2018 | 10.71 | 10.98 | 10.67 | 10.67 | 151,543 | -0.11(-1.05%) |
Dec 18, 2018 | 10.76 | 11.03 | 10.76 | 10.79 | 149,624 | -0.02(-0.21%) |
Dec 17, 2018 | 10.93 | 11.05 | 10.74 | 10.81 | 151,996 | -0.27(-2.46%) |
Dec 14, 2018 | 11.17 | 11.31 | 11.08 | 11.08 | 75,016 | -0.13(-1.15%) |
Dec 13, 2018 | 11.41 | 11.50 | 11.21 | 11.21 | 50,378 | -0.18(-1.60%) |
Dec 12, 2018 | 11.62 | 11.72 | 11.39 | 11.39 | 77,111 | -0.41(-3.48%) |
Dec 11, 2018 | 11.92 | 11.97 | 11.80 | 11.80 | 25,057 | -0.05(-0.38%) |
Dec 10, 2018 | 11.32 | 12.01 | 11.32 | 11.85 | 29,656 | -0.12(-1.01%) |
Dec 07, 2018 | 12.03 | 12.03 | 11.96 | 11.97 | 36,047 | -0.10(-0.85%) |
Dec 06, 2018 | 11.48 | 12.07 | 11.48 | 12.07 | 26,689 | +0.47(+4.09%) |
Dec 04, 2018 | 11.87 | 11.87 | 11.54 | 11.60 | 21,920 | -0.34(-2.87%) |
Dec 03, 2018 | 12.13 | 12.24 | 11.68 | 11.94 | 39,383 | +0.03(+0.26%) |
Nov 30, 2018 | 11.99 | 12.19 | 11.89 | 11.91 | 24,843 | +0.17(+1.43%) |
Nov 29, 2018 | 11.90 | 12.03 | 11.69 | 11.74 | 34,994 | -0.11(-0.94%) |
Nov 28, 2018 | 11.80 | 12.03 | 11.80 | 11.85 | 27,342 | +0.10(+0.86%) |
Nov 27, 2018 | 11.58 | 11.88 | 11.58 | 11.75 | 30,956 | +0.15(+1.31%) |
Nov 26, 2018 | 11.85 | 11.85 | 11.60 | 11.60 | 15,397 | -0.20(-1.70%) |
Nov 23, 2018 | 11.73 | 11.80 | 11.60 | 11.80 | 11,690 | +0.01(+0.09%) |
Nov 21, 2018 | 11.79 | 11.79 | 11.79 | 0 | +0.16(+1.34%) | |
Nov 20, 2018 | 11.66 | 11.80 | 11.63 | 11.64 | 94,107 | -0.09(-0.74%) |
Nov 19, 2018 | 11.77 | 11.77 | 11.57 | 11.72 | 32,924 | -0.06(-0.52%) |
Nov 16, 2018 | 11.85 | 11.89 | 11.72 | 11.78 | 63,813 | -0.13(-1.12%) |
Nov 15, 2018 | 11.96 | 11.97 | 11.82 | 11.92 | 67,047 | -0.02(-0.17%) |
Nov 14, 2018 | 12.20 | 12.21 | 11.94 | 11.94 | 34,936 | -0.23(-1.87%) |
Nov 13, 2018 | 12.03 | 12.26 | 11.98 | 12.17 | 32,554 | +0.24(+2.00%) |
Nov 12, 2018 | 11.98 | 12.25 | 11.87 | 11.93 | 39,554 | +0.05(+0.40%) |
Nov 09, 2018 | 12.35 | 12.35 | 11.88 | 11.88 | 38,969 | -0.62(-4.93%) |
Nov 08, 2018 | 12.05 | 12.50 | 12.05 | 12.50 | 80,536 | +0.40(+3.34%) |
Nov 07, 2018 | 11.97 | 12.22 | 11.97 | 12.09 | 102,558 | +0.07(+0.56%) |
Nov 06, 2018 | 11.89 | 12.06 | 11.88 | 12.02 | 36,344 | +0.10(+0.84%) |
Nov 05, 2018 | 11.85 | 12.09 | 11.84 | 11.92 | 30,922 | +0.12(+0.99%) |
Nov 02, 2018 | 12.13 | 12.17 | 11.81 | 11.81 | 26,791 | -0.34(-2.80%) |
Nov 01, 2018 | 11.90 | 12.15 | 11.81 | 12.15 | 30,225 | +0.26(+2.16%) |
Oct 31, 2018 | 12.32 | 12.32 | 11.72 | 11.89 | 132,307 | -0.43(-3.47%) |
Oct 30, 2018 | 11.94 | 12.32 | 11.71 | 12.32 | 55,191 | +0.36(+2.99%) |
Oct 29, 2018 | 11.98 | 12.29 | 11.96 | 11.96 | 32,305 | +0.06(+0.52%) |
Oct 26, 2018 | 11.96 | 12.30 | 11.90 | 11.90 | 31,662 | -0.21(-1.75%) |
Oct 25, 2018 | 12.02 | 12.39 | 12.02 | 12.11 | 51,795 | +0.10(+0.82%) |
Oct 24, 2018 | 12.52 | 12.52 | 12.01 | 12.01 | 47,601 | -0.59(-4.71%) |
Oct 23, 2018 | 12.56 | 12.60 | 12.33 | 12.60 | 31,360 | -0.14(-1.13%) |
Oct 22, 2018 | 12.44 | 12.75 | 12.44 | 12.75 | 30,036 | +0.27(+2.15%) |
Oct 19, 2018 | 12.48 | 12.68 | 12.48 | 12.48 | 29,714 | -0.07(-0.59%) |
Oct 18, 2018 | 12.52 | 12.77 | 12.37 | 12.55 | 33,212 | +0.17(+1.41%) |
Oct 17, 2018 | 12.87 | 12.87 | 12.32 | 12.38 | 25,642 | -0.53(-4.13%) |
Oct 16, 2018 | 12.63 | 12.91 | 12.42 | 12.91 | 18,895 | +0.39(+3.12%) |
Oct 15, 2018 | 12.62 | 12.78 | 12.39 | 12.52 | 57,728 | -0.14(-1.07%) |
Oct 12, 2018 | 12.47 | 12.66 | 12.33 | 12.66 | 48,225 | +0.32(+2.61%) |
Oct 11, 2018 | 12.55 | 12.67 | 12.30 | 12.34 | 76,760 | -0.23(-1.80%) |
Oct 10, 2018 | 12.42 | 12.72 | 12.40 | 12.56 | 58,581 | +0.19(+1.53%) |
Oct 09, 2018 | 12.67 | 12.78 | 12.37 | 12.37 | 45,010 | -0.33(-2.60%) |
Oct 08, 2018 | 12.16 | 12.72 | 12.16 | 12.70 | 44,099 | +0.53(+4.33%) |
Oct 05, 2018 | 12.28 | 12.34 | 12.18 | 12.18 | 31,662 | -0.07(-0.60%) |
Oct 04, 2018 | 12.52 | 12.59 | 12.22 | 12.25 | 48,770 | -0.31(-2.45%) |
Oct 03, 2018 | 12.62 | 12.65 | 12.48 | 12.56 | 28,033 | -0.01(-0.05%) |
Oct 02, 2018 | 12.61 | 12.90 | 12.56 | 12.56 | 25,685 | -0.04(-0.29%) |
Oct 01, 2018 | 12.79 | 12.79 | 12.52 | 12.60 | 47,070 | -0.18(-1.45%) |
Sep 28, 2018 | 12.73 | 12.87 | 12.73 | 12.79 | 20,946 | +0.06(+0.45%) |
Sep 27, 2018 | 12.73 | 12.77 | 12.73 | 12.73 | 14,423 | +0.00(+0.02%) |
Sep 26, 2018 | 12.83 | 12.83 | 12.59 | 12.73 | 44,961 | -0.00(-0.02%) |
Sep 25, 2018 | 12.72 | 12.94 | 12.72 | 12.73 | 11,574 | -0.00(-0.02%) |
Sep 24, 2018 | 12.85 | 13.10 | 12.73 | 12.73 | 23,805 | -0.18(-1.38%) |
Sep 21, 2018 | 12.80 | 12.91 | 12.73 | 12.91 | 152,956 | +0.12(+0.93%) |
Sep 20, 2018 | 12.73 | 12.79 | 12.73 | 12.79 | 24,307 | +0.12(+0.97%) |
Sep 19, 2018 | 12.69 | 12.81 | 12.54 | 12.67 | 62,234 | -0.01(-0.08%) |
Sep 18, 2018 | 12.65 | 12.83 | 12.65 | 12.68 | 45,092 | +0.05(+0.39%) |
Sep 17, 2018 | 12.66 | 12.78 | 12.59 | 12.63 | 23,839 | -0.02(-0.15%) |
Sep 14, 2018 | 12.65 | 12.68 | 12.51 | 12.65 | 47,250 | +0.02(+0.13%) |
Sep 13, 2018 | 12.53 | 12.72 | 12.53 | 12.63 | 41,030 | +0.15(+1.17%) |
Sep 12, 2018 | 12.60 | 12.80 | 12.48 | 12.48 | 58,001 | -0.07(-0.56%) |
Sep 11, 2018 | 12.54 | 12.81 | 12.54 | 12.55 | 63,511 | -0.16(-1.29%) |
Sep 10, 2018 | 12.74 | 12.78 | 12.55 | 12.72 | 64,071 | -0.01(-0.08%) |
Sep 07, 2018 | 12.73 | 12.87 | 12.73 | 12.73 | 21,433 | +0.00(+0.00%) |
Sep 06, 2018 | 12.73 | 12.95 | 12.63 | 12.73 | 64,295 | -0.06(-0.50%) |
Sep 05, 2018 | 12.66 | 12.79 | 12.63 | 12.79 | 36,933 | +0.12(+0.96%) |
Sep 04, 2018 | 12.88 | 12.88 | 12.67 | 12.67 | 59,502 | -0.22(-1.69%) |
Aug 31, 2018 | 12.89 | 12.89 | 12.89 | 0 | +0.24(+1.93%) | |
Aug 30, 2018 | 13.01 | 13.01 | 12.64 | 12.64 | 44,552 | -0.37(-2.81%) |
Aug 29, 2018 | 12.88 | 13.11 | 12.88 | 13.01 | 38,789 | +0.11(+0.89%) |
Aug 28, 2018 | 13.03 | 13.07 | 12.86 | 12.89 | 13,123 | -0.14(-1.06%) |
Aug 27, 2018 | 12.97 | 13.17 | 12.97 | 13.03 | 64,636 | +0.08(+0.60%) |
Aug 24, 2018 | 13.08 | 13.10 | 12.89 | 12.95 | 25,817 | -0.09(-0.66%) |
Aug 23, 2018 | 13.21 | 13.43 | 13.04 | 13.04 | 44,406 | -0.24(-1.81%) |
Aug 22, 2018 | 13.16 | 13.30 | 13.04 | 13.28 | 88,237 | +0.14(+1.06%) |
Aug 21, 2018 | 13.22 | 13.49 | 13.14 | 13.14 | 74,831 | -0.15(-1.11%) |
Aug 20, 2018 | 13.19 | 13.29 | 13.19 | 13.29 | 8,914 | +0.14(+1.06%) |
Aug 17, 2018 | 13.30 | 13.40 | 13.14 | 13.15 | 36,534 | -0.17(-1.28%) |
Aug 16, 2018 | 13.23 | 13.32 | 13.13 | 13.32 | 48,980 | +0.17(+1.30%) |
Aug 15, 2018 | 13.34 | 13.54 | 13.12 | 13.15 | 57,495 | -0.21(-1.55%) |
Aug 14, 2018 | 13.02 | 13.41 | 13.02 | 13.36 | 73,789 | +0.22(+1.69%) |
Aug 13, 2018 | 12.97 | 13.26 | 12.97 | 13.13 | 69,639 | +0.13(+0.96%) |
Aug 10, 2018 | 13.04 | 13.27 | 12.98 | 13.01 | 56,019 | -0.03(-0.24%) |
Aug 09, 2018 | 12.90 | 13.20 | 12.90 | 13.04 | 47,923 | +0.09(+0.70%) |
Aug 08, 2018 | 12.94 | 13.11 | 12.82 | 12.95 | 32,213 | -0.05(-0.38%) |
Aug 07, 2018 | 13.02 | 13.24 | 12.84 | 13.00 | 54,319 | -0.10(-0.74%) |
Aug 06, 2018 | 12.82 | 13.20 | 12.65 | 13.10 | 37,128 | +0.27(+2.11%) |
Aug 03, 2018 | 13.08 | 13.34 | 12.74 | 12.82 | 29,714 | -0.21(-1.64%) |
Aug 02, 2018 | 12.87 | 13.04 | 12.83 | 13.04 | 55,176 | +0.12(+0.95%) |
Aug 01, 2018 | 13.51 | 13.51 | 12.87 | 12.91 | 90,668 | -0.53(-3.97%) |
Jul 31, 2018 | 13.21 | 13.76 | 13.15 | 13.45 | 305,387 | +0.40(+3.07%) |
Jul 30, 2018 | 12.92 | 13.14 | 12.89 | 13.05 | 55,283 | +0.18(+1.39%) |
Jul 27, 2018 | 12.92 | 13.04 | 12.65 | 12.87 | 85,246 | -0.05(-0.37%) |
Jul 26, 2018 | 12.86 | 12.92 | 12.76 | 12.92 | 36,310 | +0.05(+0.38%) |
Jul 25, 2018 | 12.83 | 13.03 | 12.64 | 12.87 | 72,279 | +0.09(+0.72%) |
Jul 24, 2018 | 12.45 | 12.94 | 12.27 | 12.78 | 319,991 | +0.42(+3.39%) |
Jul 23, 2018 | 12.38 | 12.42 | 12.25 | 12.36 | 223,891 | +0.05(+0.38%) |
Jul 20, 2018 | 12.25 | 12.38 | 12.25 | 12.31 | 61,601 | +0.01(+0.12%) |
Jul 19, 2018 | 12.35 | 12.49 | 12.29 | 12.29 | 162,840 | +0.23(+1.92%) |
Jul 18, 2018 | 12.05 | 12.24 | 12.04 | 12.06 | 16,932 | -0.16(-1.33%) |
Jul 17, 2018 | 11.91 | 12.25 | 11.78 | 12.22 | 51,001 | +0.13(+1.05%) |
Jul 16, 2018 | 12.23 | 12.27 | 12.10 | 12.10 | 16,333 | -0.12(-0.96%) |
Jul 13, 2018 | 12.33 | 12.37 | 12.21 | 12.21 | 20,322 | -0.09(-0.75%) |
Jul 12, 2018 | 12.21 | 12.38 | 12.21 | 12.31 | 18,164 | -0.00(-0.02%) |
Jul 11, 2018 | 12.35 | 12.49 | 12.31 | 12.31 | 36,802 | -0.08(-0.66%) |
Jul 10, 2018 | 12.42 | 12.51 | 12.39 | 12.39 | 15,144 | +0.01(+0.07%) |
Jul 09, 2018 | 12.55 | 12.66 | 12.31 | 12.38 | 108,282 | -0.16(-1.24%) |
Jul 06, 2018 | 12.88 | 13.04 | 12.53 | 12.54 | 228,796 | -0.35(-2.69%) |
Jul 05, 2018 | 12.52 | 13.13 | 12.52 | 12.89 | 48,590 | +0.37(+2.99%) |
Jul 03, 2018 | 12.51 | 12.51 | 12.51 | 0 | -0.04(-0.29%) | |
Jul 02, 2018 | 12.54 | 12.60 | 12.32 | 12.55 | 442,210 | -0.08(-0.62%) |
Jun 29, 2018 | 12.73 | 12.63 | 73,355 | +0.33(+2.71%) | ||
Jun 28, 2018 | 12.18 | 12.57 | 12.18 | 12.29 | 55,809 | -0.10(-0.78%) |
Jun 27, 2018 | 12.64 | 12.64 | 12.37 | 12.39 | 61,124 | -0.23(-1.79%) |
Jun 26, 2018 | 12.32 | 12.62 | 12.29 | 12.62 | 209,360 | +0.21(+1.65%) |
Jun 25, 2018 | 12.51 | 12.73 | 12.13 | 12.41 | 43,461 | -0.08(-0.66%) |
Jun 22, 2018 | 12.83 | 12.83 | 12.49 | 12.49 | 332,339 | -0.24(-1.89%) |
Jun 21, 2018 | 12.72 | 12.81 | 12.48 | 12.73 | 132,984 | +0.01(+0.07%) |
Jun 20, 2018 | 12.63 | 12.81 | 12.63 | 12.73 | 26,601 | +0.20(+1.62%) |
Jun 19, 2018 | 12.45 | 12.57 | 12.22 | 12.52 | 53,452 | -0.05(-0.36%) |
Jun 18, 2018 | 12.28 | 12.57 | 12.11 | 12.57 | 63,150 | +0.29(+2.36%) |
Jun 15, 2018 | 12.47 | 12.17 | 12.28 | 112,720 | +0.10(+0.86%) | |
Jun 14, 2018 | 12.41 | 12.41 | 12.12 | 12.17 | 48,527 | -0.21(-1.68%) |
Jun 13, 2018 | 12.24 | 12.42 | 12.05 | 12.38 | 59,536 | -0.12(-0.97%) |
Jun 12, 2018 | 12.37 | 12.50 | 12.31 | 12.50 | 35,545 | +0.15(+1.23%) |
Jun 11, 2018 | 12.52 | 12.62 | 12.35 | 12.35 | 42,447 | -0.14(-1.10%) |
Jun 08, 2018 | 12.25 | 12.62 | 12.25 | 12.49 | 55,746 | +0.16(+1.32%) |
Jun 07, 2018 | 12.30 | 12.50 | 12.05 | 12.33 | 336,826 | +0.31(+2.58%) |
Jun 06, 2018 | 12.26 | 12.02 | 388,290 | +0.05(+0.45%) | ||
Jun 05, 2018 | 12.18 | 12.31 | 11.96 | 11.96 | 92,645 | -0.17(-1.37%) |
Jun 04, 2018 | 12.39 | 12.39 | 12.13 | 12.13 | 30,727 | -0.28(-2.27%) |