Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 12.02 | 12.04 | 11.86 | 12.04 | 2,155,776 | -0.15(-1.20%) |
Oct 30, 2019 | 12.13 | 12.20 | 11.99 | 12.19 | 2,480,507 | -0.18(-1.42%) |
Oct 29, 2019 | 12.38 | 12.44 | 12.35 | 12.36 | 2,380,579 | +0.02(+0.16%) |
Oct 28, 2019 | 12.34 | 12.44 | 12.34 | 12.34 | 4,313,042 | +0.12(+0.95%) |
Oct 25, 2019 | 12.14 | 12.27 | 12.14 | 12.23 | 1,384,974 | +0.07(+0.56%) |
Oct 24, 2019 | 12.28 | 12.29 | 12.09 | 12.16 | 1,905,519 | -0.10(-0.79%) |
Oct 23, 2019 | 12.19 | 12.27 | 12.14 | 12.26 | 1,299,044 | +0.13(+1.04%) |
Oct 22, 2019 | 12.17 | 12.23 | 12.12 | 12.13 | 1,850,344 | -0.02(-0.16%) |
Oct 21, 2019 | 12.21 | 12.24 | 12.14 | 12.15 | 1,834,884 | +0.16(+1.30%) |
Oct 18, 2019 | 11.96 | 12.00 | 11.94 | 11.99 | 1,728,417 | +0.04(+0.33%) |
Oct 17, 2019 | 12.09 | 12.11 | 11.92 | 11.96 | 2,481,900 | -0.03(-0.24%) |
Oct 16, 2019 | 11.97 | 12.05 | 11.97 | 11.98 | 2,225,626 | +0.13(+1.07%) |
Oct 15, 2019 | 11.76 | 11.96 | 11.72 | 11.86 | 3,357,619 | +0.20(+1.75%) |
Oct 14, 2019 | 11.65 | 11.69 | 11.62 | 11.65 | 1,563,514 | +0.04(+0.33%) |
Oct 11, 2019 | 11.65 | 11.75 | 11.61 | 11.62 | 3,758,644 | +0.31(+2.75%) |
Oct 10, 2019 | 11.26 | 11.33 | 11.24 | 11.30 | 3,347,488 | +0.19(+1.75%) |
Oct 09, 2019 | 11.12 | 11.19 | 11.08 | 11.11 | 2,931,474 | -0.01(-0.09%) |
Oct 08, 2019 | 11.11 | 11.21 | 11.07 | 11.12 | 3,641,710 | -0.05(-0.44%) |
Oct 07, 2019 | 11.19 | 11.28 | 11.17 | 11.17 | 2,121,619 | -0.07(-0.61%) |
Oct 04, 2019 | 11.10 | 11.25 | 11.07 | 11.24 | 2,483,764 | +0.06(+0.52%) |
Oct 03, 2019 | 11.17 | 11.19 | 11.04 | 11.18 | 3,895,076 | -0.10(-0.86%) |
Oct 02, 2019 | 11.38 | 11.41 | 11.24 | 11.27 | 2,821,756 | -0.28(-2.44%) |
Oct 01, 2019 | 11.77 | 11.78 | 11.49 | 11.56 | 3,507,543 | -0.32(-2.70%) |
Sep 30, 2019 | 11.95 | 11.95 | 11.87 | 11.88 | 2,404,369 | +0.05(+0.41%) |
Sep 27, 2019 | 11.84 | 11.88 | 11.78 | 11.83 | 2,746,306 | -0.03(-0.25%) |
Sep 26, 2019 | 11.90 | 11.94 | 11.85 | 11.86 | 2,589,474 | -0.05(-0.41%) |
Sep 25, 2019 | 11.78 | 11.95 | 11.76 | 11.91 | 4,354,959 | -0.16(-1.29%) |
Sep 24, 2019 | 12.19 | 12.21 | 12.03 | 12.06 | 3,635,287 | -0.18(-1.51%) |
Sep 23, 2019 | 12.28 | 12.33 | 12.18 | 12.25 | 2,676,495 | -0.22(-1.79%) |
Sep 20, 2019 | 12.58 | 12.61 | 12.46 | 12.47 | 2,113,594 | -0.04(-0.31%) |
Sep 19, 2019 | 12.61 | 12.62 | 12.50 | 12.51 | 1,926,039 | +0.08(+0.63%) |
Sep 18, 2019 | 12.40 | 12.48 | 12.37 | 12.43 | 1,597,340 | +0.00(+0.00%) |
Sep 17, 2019 | 12.36 | 12.45 | 12.32 | 12.43 | 2,794,396 | -0.17(-1.31%) |
Sep 16, 2019 | 12.60 | 12.64 | 12.55 | 12.60 | 3,032,119 | -0.17(-1.30%) |
Sep 13, 2019 | 12.85 | 12.88 | 12.75 | 12.76 | 2,973,485 | +0.14(+1.08%) |
Sep 12, 2019 | 12.57 | 12.71 | 12.52 | 12.63 | 3,622,536 | -0.06(-0.46%) |
Sep 11, 2019 | 12.67 | 12.70 | 12.53 | 12.69 | 3,280,892 | +0.14(+1.09%) |
Sep 10, 2019 | 12.61 | 12.63 | 12.47 | 12.55 | 3,566,065 | +0.30(+2.46%) |
Sep 09, 2019 | 12.16 | 12.29 | 12.15 | 12.25 | 3,403,091 | +0.35(+2.94%) |
Sep 06, 2019 | 11.95 | 11.98 | 11.87 | 11.90 | 4,932,372 | +0.07(+0.58%) |
Sep 05, 2019 | 11.78 | 11.93 | 11.78 | 11.83 | 3,440,390 | +0.31(+2.70%) |
Sep 04, 2019 | 11.47 | 11.55 | 11.45 | 11.52 | 1,940,102 | +0.20(+1.81%) |
Sep 03, 2019 | 11.35 | 11.38 | 11.26 | 11.31 | 3,957,289 | -0.05(-0.43%) |
Aug 30, 2019 | 11.37 | 11.40 | 11.29 | 11.36 | 2,429,179 | +0.15(+1.30%) |
Aug 29, 2019 | 11.18 | 11.24 | 11.15 | 11.22 | 1,893,952 | +0.18(+1.59%) |
Aug 28, 2019 | 10.95 | 11.10 | 10.93 | 11.04 | 1,750,737 | +0.04(+0.35%) |
Aug 27, 2019 | 11.12 | 11.16 | 10.95 | 11.00 | 2,099,399 | -0.10(-0.88%) |
Aug 26, 2019 | 11.12 | 11.13 | 11.04 | 11.10 | 1,936,344 | +0.12(+1.06%) |
Aug 23, 2019 | 11.14 | 11.23 | 10.94 | 10.98 | 3,301,303 | -0.18(-1.65%) |
Aug 22, 2019 | 11.19 | 11.23 | 11.10 | 11.17 | 1,934,569 | +0.14(+1.23%) |
Aug 21, 2019 | 11.07 | 11.09 | 11.01 | 11.03 | 1,244,109 | +0.06(+0.53%) |
Aug 20, 2019 | 11.01 | 11.03 | 10.92 | 10.97 | 2,611,800 | -0.11(-0.97%) |
Aug 19, 2019 | 11.11 | 11.12 | 11.04 | 11.08 | 1,758,241 | +0.12(+1.07%) |
Aug 16, 2019 | 10.82 | 10.99 | 10.82 | 10.96 | 2,737,054 | +0.26(+2.45%) |
Aug 15, 2019 | 10.74 | 10.82 | 10.68 | 10.70 | 3,793,943 | +0.04(+0.36%) |
Aug 14, 2019 | 10.79 | 10.79 | 10.64 | 10.66 | 3,910,514 | -0.42(-3.78%) |
Aug 13, 2019 | 10.96 | 11.18 | 10.95 | 11.08 | 2,797,371 | +0.10(+0.89%) |
Aug 12, 2019 | 11.07 | 11.10 | 10.92 | 10.98 | 2,246,870 | -0.28(-2.50%) |
Aug 09, 2019 | 11.23 | 11.31 | 11.19 | 11.27 | 2,267,275 | +0.00(+0.00%) |
Aug 08, 2019 | 11.14 | 11.28 | 11.10 | 11.27 | 2,093,789 | +0.15(+1.31%) |
Aug 07, 2019 | 10.97 | 11.16 | 10.92 | 11.12 | 3,788,541 | -0.07(-0.61%) |
Aug 06, 2019 | 11.18 | 11.20 | 11.01 | 11.19 | 2,795,653 | +0.13(+1.14%) |
Aug 05, 2019 | 11.21 | 11.22 | 11.00 | 11.06 | 4,511,171 | -0.36(-3.15%) |
Aug 02, 2019 | 11.32 | 11.45 | 11.19 | 11.42 | 3,635,494 | -0.09(-0.76%) |
Aug 01, 2019 | 11.79 | 11.86 | 11.50 | 11.51 | 3,768,661 | -0.23(-1.99%) |
Jul 31, 2019 | 11.96 | 11.99 | 11.70 | 11.74 | 4,158,695 | +0.14(+1.17%) |
Jul 30, 2019 | 11.47 | 11.61 | 11.40 | 11.61 | 2,943,005 | -0.07(-0.58%) |
Jul 29, 2019 | 11.76 | 11.78 | 11.67 | 11.67 | 2,229,043 | -0.05(-0.41%) |
Jul 26, 2019 | 11.75 | 11.76 | 11.68 | 11.72 | 2,001,752 | -0.08(-0.66%) |
Jul 25, 2019 | 11.98 | 11.98 | 11.73 | 11.80 | 2,972,381 | -0.34(-2.80%) |
Jul 24, 2019 | 12.02 | 12.14 | 12.02 | 12.14 | 1,948,141 | -0.13(-1.03%) |
Jul 23, 2019 | 12.18 | 12.28 | 12.18 | 12.27 | 2,148,510 | +0.29(+2.44%) |
Jul 22, 2019 | 12.03 | 12.04 | 11.93 | 11.98 | 1,750,088 | +0.07(+0.57%) |
Jul 19, 2019 | 11.95 | 12.00 | 11.90 | 11.91 | 2,552,329 | -0.18(-1.53%) |
Jul 18, 2019 | 12.01 | 12.11 | 11.99 | 12.09 | 2,534,315 | +0.11(+0.89%) |
Jul 17, 2019 | 12.12 | 12.13 | 11.97 | 11.98 | 3,318,347 | -0.05(-0.40%) |
Jul 16, 2019 | 12.23 | 12.24 | 12.03 | 12.03 | 2,624,618 | +0.10(+0.82%) |
Jul 15, 2019 | 11.99 | 12.01 | 11.92 | 11.94 | 1,819,638 | -0.04(-0.32%) |
Jul 12, 2019 | 12.01 | 12.01 | 11.91 | 11.98 | 2,105,268 | +0.11(+0.90%) |
Jul 11, 2019 | 11.83 | 11.89 | 11.80 | 11.87 | 4,058,357 | +0.18(+1.58%) |
Jul 10, 2019 | 11.82 | 11.86 | 11.68 | 11.68 | 2,153,098 | +0.07(+0.59%) |
Jul 09, 2019 | 11.57 | 11.64 | 11.56 | 11.62 | 2,679,256 | -0.09(-0.75%) |
Jul 08, 2019 | 11.76 | 11.80 | 11.66 | 11.70 | 2,323,592 | -0.21(-1.80%) |
Jul 05, 2019 | 11.99 | 12.07 | 11.88 | 11.92 | 2,608,250 | +0.15(+1.24%) |
Jul 03, 2019 | 11.78 | 11.82 | 11.75 | 11.77 | 1,462,791 | +0.13(+1.09%) |
Jul 02, 2019 | 11.62 | 11.66 | 11.59 | 11.64 | 1,481,984 | -0.07(-0.58%) |
Jul 01, 2019 | 11.82 | 11.85 | 11.62 | 11.71 | 2,411,876 | +0.07(+0.58%) |
Jun 28, 2019 | 11.63 | 11.71 | 11.62 | 11.64 | 2,917,153 | -0.05(-0.42%) |
Jun 27, 2019 | 11.71 | 11.77 | 11.64 | 11.69 | 3,105,299 | +0.29(+2.56%) |
Jun 26, 2019 | 11.43 | 11.50 | 11.39 | 11.40 | 2,727,417 | +0.14(+1.21%) |
Jun 25, 2019 | 11.28 | 11.32 | 11.23 | 11.27 | 1,400,946 | -0.08(-0.69%) |
Jun 24, 2019 | 11.43 | 11.46 | 11.31 | 11.34 | 2,171,332 | -0.04(-0.34%) |
Jun 21, 2019 | 11.36 | 11.44 | 11.34 | 11.38 | 2,532,592 | -0.12(-1.02%) |
Jun 20, 2019 | 11.53 | 11.55 | 11.38 | 11.50 | 1,812,589 | +0.09(+0.77%) |
Jun 19, 2019 | 11.52 | 11.54 | 11.41 | 11.41 | 2,356,766 | +0.13(+1.12%) |
Jun 18, 2019 | 11.17 | 11.40 | 11.17 | 11.28 | 3,424,686 | +0.19(+1.75%) |
Jun 17, 2019 | 11.17 | 11.21 | 11.07 | 11.09 | 2,507,966 | -0.05(-0.44%) |
Jun 14, 2019 | 11.13 | 11.16 | 11.06 | 11.14 | 1,921,879 | -0.09(-0.78%) |
Jun 13, 2019 | 11.21 | 11.26 | 11.17 | 11.23 | 2,161,182 | +0.05(+0.44%) |
Jun 12, 2019 | 11.21 | 11.24 | 11.14 | 11.18 | 2,049,580 | -0.22(-1.96%) |
Jun 11, 2019 | 11.45 | 11.47 | 11.37 | 11.40 | 1,439,282 | +0.09(+0.77%) |
Jun 10, 2019 | 11.28 | 11.42 | 11.28 | 11.31 | 1,655,743 | +0.09(+0.78%) |
Jun 07, 2019 | 11.26 | 11.31 | 11.21 | 11.23 | 1,386,619 | -0.06(-0.52%) |
Jun 06, 2019 | 11.35 | 11.38 | 11.19 | 11.28 | 2,679,809 | -0.11(-0.94%) |
Jun 05, 2019 | 11.44 | 11.44 | 11.33 | 11.39 | 2,015,012 | -0.03(-0.25%) |
Jun 04, 2019 | 11.26 | 11.43 | 11.21 | 11.42 | 3,732,074 | +0.43(+3.89%) |
Jun 03, 2019 | 10.89 | 11.01 | 10.86 | 10.99 | 4,173,795 | +0.03(+0.27%) |
May 31, 2019 | 10.95 | 11.02 | 10.92 | 10.96 | 3,137,960 | -0.17(-1.49%) |
May 30, 2019 | 11.15 | 11.22 | 11.04 | 11.13 | 1,563,236 | -0.03(-0.26%) |
May 29, 2019 | 11.03 | 11.16 | 10.98 | 11.16 | 3,559,572 | -0.05(-0.43%) |
May 28, 2019 | 11.28 | 11.30 | 11.20 | 11.21 | 2,475,224 | -0.12(-1.03%) |
May 24, 2019 | 11.28 | 11.35 | 11.24 | 11.32 | 2,047,085 | +0.10(+0.87%) |
May 23, 2019 | 11.19 | 11.23 | 11.11 | 11.23 | 1,975,681 | -0.19(-1.70%) |
May 22, 2019 | 11.48 | 11.51 | 11.41 | 11.42 | 1,365,839 | -0.16(-1.34%) |
May 21, 2019 | 11.42 | 11.62 | 11.38 | 11.58 | 2,721,924 | +0.17(+1.45%) |
May 20, 2019 | 11.37 | 11.47 | 11.35 | 11.41 | 1,883,080 | -0.06(-0.51%) |
May 17, 2019 | 11.42 | 11.57 | 11.40 | 11.47 | 1,955,494 | -0.13(-1.09%) |
May 16, 2019 | 11.55 | 11.67 | 11.55 | 11.60 | 1,362,081 | +0.06(+0.51%) |
May 15, 2019 | 11.42 | 11.62 | 11.39 | 11.54 | 2,052,011 | +0.00(+0.00%) |
May 14, 2019 | 11.45 | 11.62 | 11.43 | 11.54 | 1,923,310 | +0.10(+0.85%) |
May 13, 2019 | 11.60 | 11.61 | 11.43 | 11.44 | 3,458,292 | -0.55(-4.62%) |
May 10, 2019 | 11.89 | 12.04 | 11.84 | 11.99 | 2,253,192 | +0.02(+0.16%) |
May 09, 2019 | 11.86 | 12.00 | 11.77 | 11.98 | 2,718,282 | -0.14(-1.12%) |
May 08, 2019 | 12.18 | 12.25 | 12.10 | 12.11 | 3,011,980 | +0.04(+0.32%) |
May 07, 2019 | 12.22 | 12.24 | 12.03 | 12.07 | 3,368,000 | -0.27(-2.21%) |
May 06, 2019 | 12.29 | 12.40 | 12.26 | 12.34 | 4,051,782 | -0.27(-2.16%) |
May 03, 2019 | 12.60 | 12.64 | 12.50 | 12.62 | 1,586,660 | -0.01(-0.10%) |
May 02, 2019 | 12.67 | 12.69 | 12.55 | 12.63 | 1,914,290 | +0.06(+0.45%) |
May 01, 2019 | 12.63 | 12.75 | 12.57 | 12.57 | 2,985,985 | -0.11(-0.90%) |
Apr 30, 2019 | 12.81 | 12.82 | 12.64 | 12.69 | 3,273,075 | -0.21(-1.63%) |
Apr 29, 2019 | 12.83 | 12.94 | 12.83 | 12.90 | 1,753,150 | +0.10(+0.82%) |
Apr 26, 2019 | 12.75 | 12.81 | 12.73 | 12.79 | 1,622,907 | +0.10(+0.75%) |
Apr 25, 2019 | 12.71 | 12.78 | 12.65 | 12.70 | 3,814,658 | +0.10(+0.83%) |
Apr 24, 2019 | 12.65 | 12.71 | 12.57 | 12.59 | 4,747,779 | -0.06(-0.45%) |
Apr 23, 2019 | 12.64 | 12.66 | 12.51 | 12.65 | 4,981,402 | -0.13(-1.04%) |
Apr 22, 2019 | 12.77 | 12.83 | 12.70 | 12.78 | 2,318,007 | -0.04(-0.30%) |
Apr 18, 2019 | 12.82 | 12.88 | 12.77 | 12.82 | 2,930,898 | -0.15(-1.18%) |
Apr 17, 2019 | 12.85 | 12.99 | 12.83 | 12.97 | 3,489,614 | +0.32(+2.56%) |
Apr 16, 2019 | 12.58 | 12.67 | 12.53 | 12.65 | 4,247,888 | +0.33(+2.71%) |
Apr 15, 2019 | 12.43 | 12.44 | 12.28 | 12.31 | 3,604,807 | +0.07(+0.55%) |
Apr 12, 2019 | 12.29 | 12.34 | 12.16 | 12.25 | 3,852,582 | +0.38(+3.21%) |
Apr 11, 2019 | 11.81 | 11.94 | 11.78 | 11.87 | 2,667,814 | +0.22(+1.88%) |
Apr 10, 2019 | 11.66 | 11.69 | 11.58 | 11.65 | 1,663,307 | +0.00(+0.00%) |
Apr 09, 2019 | 11.67 | 11.69 | 11.59 | 11.65 | 2,041,671 | -0.03(-0.24%) |
Apr 08, 2019 | 11.64 | 11.69 | 11.62 | 11.68 | 1,472,069 | +0.00(+0.00%) |
Apr 05, 2019 | 11.71 | 11.76 | 11.66 | 11.68 | 2,032,696 | -0.08(-0.65%) |
Apr 04, 2019 | 11.69 | 11.81 | 11.69 | 11.75 | 2,391,059 | +0.08(+0.65%) |
Apr 03, 2019 | 11.69 | 11.74 | 11.61 | 11.68 | 3,197,928 | +0.17(+1.49%) |
Apr 02, 2019 | 11.48 | 11.54 | 11.42 | 11.50 | 3,402,981 | +0.03(+0.25%) |
Apr 01, 2019 | 11.30 | 11.49 | 11.30 | 11.48 | 5,181,427 | +0.36(+3.26%) |
Mar 29, 2019 | 11.10 | 11.15 | 11.03 | 11.11 | 2,834,033 | +0.14(+1.30%) |
Mar 28, 2019 | 10.91 | 10.98 | 10.85 | 10.97 | 3,021,474 | +0.02(+0.17%) |
Mar 27, 2019 | 11.07 | 11.08 | 10.90 | 10.95 | 3,247,191 | +0.03(+0.26%) |
Mar 26, 2019 | 10.87 | 10.93 | 10.81 | 10.92 | 4,410,382 | +0.06(+0.53%) |
Mar 25, 2019 | 10.87 | 10.93 | 10.79 | 10.87 | 4,584,178 | -0.11(-1.04%) |
Mar 22, 2019 | 11.14 | 11.18 | 10.91 | 10.98 | 6,818,390 | -0.38(-3.36%) |
Mar 21, 2019 | 11.33 | 11.37 | 11.29 | 11.36 | 4,216,833 | -0.10(-0.83%) |
Mar 20, 2019 | 11.52 | 11.57 | 11.44 | 11.46 | 5,183,714 | -0.33(-2.83%) |
Mar 19, 2019 | 11.94 | 11.97 | 11.75 | 11.79 | 3,966,053 | +0.01(+0.08%) |
Mar 18, 2019 | 11.73 | 11.82 | 11.71 | 11.78 | 2,470,500 | +0.28(+2.40%) |
Mar 15, 2019 | 11.46 | 11.54 | 11.45 | 11.50 | 2,502,239 | +0.03(+0.25%) |
Mar 14, 2019 | 11.42 | 11.51 | 11.38 | 11.48 | 2,146,438 | +0.05(+0.42%) |
Mar 13, 2019 | 11.33 | 11.45 | 11.32 | 11.43 | 3,102,517 | +0.16(+1.44%) |
Mar 12, 2019 | 11.20 | 11.29 | 11.18 | 11.27 | 2,815,054 | -0.11(-1.01%) |
Mar 11, 2019 | 11.32 | 11.41 | 11.30 | 11.38 | 1,722,647 | +0.17(+1.53%) |
Mar 08, 2019 | 11.07 | 11.24 | 11.06 | 11.21 | 2,517,335 | -0.09(-0.76%) |
Mar 07, 2019 | 11.45 | 11.46 | 11.23 | 11.29 | 3,643,409 | -0.28(-2.39%) |
Mar 06, 2019 | 11.68 | 11.70 | 11.56 | 11.57 | 3,129,642 | -0.10(-0.82%) |
Mar 05, 2019 | 11.75 | 11.77 | 11.59 | 11.67 | 2,944,676 | -0.18(-1.53%) |
Mar 04, 2019 | 11.93 | 11.97 | 11.76 | 11.85 | 3,493,184 | +0.06(+0.49%) |
Mar 01, 2019 | 11.87 | 11.94 | 11.76 | 11.79 | 2,912,972 | +0.05(+0.41%) |
Feb 28, 2019 | 11.86 | 11.87 | 11.73 | 11.74 | 2,518,395 | -0.02(-0.16%) |
Feb 27, 2019 | 11.70 | 11.82 | 11.69 | 11.76 | 2,995,815 | +0.13(+1.15%) |
Feb 26, 2019 | 11.61 | 11.71 | 11.58 | 11.63 | 3,715,063 | +0.10(+0.91%) |
Feb 25, 2019 | 11.52 | 11.60 | 11.49 | 11.52 | 3,600,321 | +0.20(+1.77%) |
Feb 22, 2019 | 11.39 | 11.39 | 11.30 | 11.32 | 2,067,919 | -0.02(-0.17%) |
Feb 21, 2019 | 11.37 | 11.42 | 11.31 | 11.34 | 3,173,490 | -0.12(-1.08%) |
Feb 20, 2019 | 11.32 | 11.50 | 11.31 | 11.47 | 2,958,524 | +0.11(+1.01%) |
Feb 19, 2019 | 11.17 | 11.40 | 11.14 | 11.35 | 3,110,452 | +0.14(+1.28%) |
Feb 15, 2019 | 11.11 | 11.23 | 11.07 | 11.21 | 8,642,785 | +0.18(+1.64%) |
Feb 14, 2019 | 11.06 | 11.10 | 10.91 | 11.03 | 7,049,066 | -0.41(-3.59%) |
Feb 13, 2019 | 11.45 | 11.49 | 11.35 | 11.44 | 4,557,347 | +0.10(+0.93%) |
Feb 12, 2019 | 11.24 | 11.36 | 11.24 | 11.33 | 2,449,155 | +0.19(+1.71%) |
Feb 11, 2019 | 11.21 | 11.22 | 11.11 | 11.14 | 3,177,892 | -0.02(-0.17%) |
Feb 08, 2019 | 11.09 | 11.16 | 10.97 | 11.16 | 4,213,625 | -0.13(-1.18%) |
Feb 07, 2019 | 11.42 | 11.43 | 11.25 | 11.29 | 3,854,555 | -0.27(-2.31%) |
Feb 06, 2019 | 11.55 | 11.60 | 11.53 | 11.56 | 2,373,447 | -0.02(-0.16%) |
Feb 05, 2019 | 11.50 | 11.60 | 11.47 | 11.58 | 2,741,101 | +0.15(+1.34%) |
Feb 04, 2019 | 11.36 | 11.43 | 11.30 | 11.43 | 1,893,076 | -0.03(-0.25%) |
Feb 01, 2019 | 11.39 | 11.52 | 11.36 | 11.46 | 2,669,761 | -0.10(-0.83%) |
Jan 31, 2019 | 11.48 | 11.56 | 11.41 | 11.55 | 3,564,627 | -0.30(-2.50%) |
Jan 30, 2019 | 11.82 | 11.90 | 11.77 | 11.85 | 2,368,487 | +0.08(+0.65%) |
Jan 29, 2019 | 11.81 | 11.89 | 11.75 | 11.77 | 1,717,629 | -0.01(-0.08%) |
Jan 28, 2019 | 11.75 | 11.78 | 11.66 | 11.78 | 5,361,697 | -0.12(-1.04%) |
Jan 25, 2019 | 11.86 | 11.97 | 11.85 | 11.90 | 2,384,093 | +0.16(+1.38%) |
Jan 24, 2019 | 11.75 | 11.83 | 11.68 | 11.74 | 2,958,922 | +0.00(+0.00%) |
Jan 23, 2019 | 11.76 | 11.78 | 11.62 | 11.74 | 3,531,012 | +0.10(+0.90%) |
Jan 22, 2019 | 11.63 | 11.74 | 11.57 | 11.64 | 3,947,549 | -0.16(-1.37%) |
Jan 18, 2019 | 11.69 | 11.84 | 11.63 | 11.80 | 3,871,452 | +0.21(+1.81%) |
Jan 17, 2019 | 11.48 | 11.65 | 11.44 | 11.59 | 3,260,774 | -0.04(-0.33%) |
Jan 16, 2019 | 11.47 | 11.69 | 11.45 | 11.63 | 5,631,663 | +0.30(+2.61%) |
Jan 15, 2019 | 11.27 | 11.34 | 11.19 | 11.33 | 3,391,623 | -0.02(-0.17%) |
Jan 14, 2019 | 11.13 | 11.42 | 11.12 | 11.35 | 5,525,361 | +0.08(+0.68%) |
Jan 11, 2019 | 11.20 | 11.34 | 11.16 | 11.28 | 3,185,011 | +0.07(+0.60%) |
Jan 10, 2019 | 11.17 | 11.25 | 11.14 | 11.21 | 3,879,327 | +0.18(+1.64%) |
Jan 09, 2019 | 11.07 | 11.15 | 10.96 | 11.03 | 3,110,785 | +0.01(+0.09%) |
Jan 08, 2019 | 11.06 | 11.07 | 10.91 | 11.02 | 2,942,682 | +0.15(+1.40%) |
Jan 07, 2019 | 10.82 | 10.95 | 10.74 | 10.87 | 3,027,637 | +0.08(+0.71%) |
Jan 04, 2019 | 10.63 | 10.83 | 10.60 | 10.79 | 7,099,235 | +0.34(+3.29%) |
Jan 03, 2019 | 10.50 | 10.53 | 10.40 | 10.45 | 4,891,682 | -0.09(-0.81%) |
Jan 02, 2019 | 10.22 | 10.59 | 10.18 | 10.53 | 3,825,120 | +0.17(+1.66%) |
Dec 31, 2018 | 10.36 | 10.45 | 10.21 | 10.36 | 5,116,859 | -0.01(-0.09%) |
Dec 28, 2018 | 10.47 | 10.50 | 10.30 | 10.37 | 6,631,579 | +0.19(+1.87%) |
Dec 27, 2018 | 10.09 | 10.19 | 9.902 | 10.18 | 6,518,895 | -0.12(-1.20%) |
Dec 26, 2018 | 9.968 | 10.30 | 9.758 | 10.30 | 5,150,595 | +0.36(+3.65%) |
Dec 24, 2018 | 9.959 | 10.10 | 9.882 | 9.940 | 3,792,304 | -0.09(-0.86%) |
Dec 21, 2018 | 10.22 | 10.32 | 10.02 | 10.03 | 6,467,517 | -0.02(-0.19%) |
Dec 20, 2018 | 10.11 | 10.18 | 9.968 | 10.04 | 5,678,800 | -0.18(-1.77%) |
Dec 19, 2018 | 10.51 | 10.57 | 10.15 | 10.23 | 6,652,541 | -0.16(-1.56%) |
Dec 18, 2018 | 10.56 | 10.60 | 10.32 | 10.39 | 5,163,957 | -0.05(-0.46%) |
Dec 17, 2018 | 10.55 | 10.67 | 10.41 | 10.44 | 7,232,774 | -0.15(-1.44%) |
Dec 14, 2018 | 10.66 | 10.76 | 10.55 | 10.59 | 4,215,512 | -0.15(-1.42%) |
Dec 13, 2018 | 10.91 | 10.92 | 10.69 | 10.74 | 4,531,302 | -0.06(-0.53%) |
Dec 12, 2018 | 10.77 | 10.96 | 10.70 | 10.80 | 8,886,508 | +0.38(+3.66%) |
Dec 11, 2018 | 10.73 | 10.74 | 10.36 | 10.42 | 9,060,344 | -0.08(-0.73%) |
Dec 10, 2018 | 10.62 | 10.69 | 10.35 | 10.49 | 9,728,308 | -0.10(-0.99%) |
Dec 07, 2018 | 10.77 | 10.86 | 10.53 | 10.60 | 6,512,490 | -0.21(-1.94%) |
Dec 06, 2018 | 10.62 | 10.83 | 10.54 | 10.81 | 9,108,300 | -0.30(-2.66%) |
Dec 04, 2018 | 11.43 | 11.44 | 11.03 | 11.10 | 7,286,570 | -0.43(-3.72%) |
Dec 03, 2018 | 11.61 | 11.65 | 11.46 | 11.53 | 4,094,405 | +0.26(+2.28%) |
Nov 30, 2018 | 11.21 | 11.31 | 11.19 | 11.28 | 2,376,650 | -0.10(-0.92%) |
Nov 29, 2018 | 11.45 | 11.49 | 11.33 | 11.38 | 3,726,857 | -0.17(-1.49%) |
Nov 28, 2018 | 11.35 | 11.57 | 11.25 | 11.55 | 5,111,746 | +0.17(+1.51%) |
Nov 27, 2018 | 11.32 | 11.43 | 11.27 | 11.38 | 4,529,644 | -0.15(-1.32%) |
Nov 26, 2018 | 11.48 | 11.59 | 11.48 | 11.53 | 3,354,721 | +0.29(+2.54%) |
Nov 23, 2018 | 11.22 | 11.31 | 11.22 | 11.25 | 2,094,232 | -0.16(-1.42%) |
Nov 21, 2018 | 11.41 | 11.41 | 11.41 | 0 | +0.23(+2.05%) | |
Nov 20, 2018 | 11.31 | 11.35 | 11.15 | 11.18 | 7,302,991 | -0.55(-4.71%) |
Nov 19, 2018 | 11.77 | 11.85 | 11.65 | 11.73 | 3,265,647 | -0.08(-0.65%) |
Nov 16, 2018 | 11.76 | 11.85 | 11.69 | 11.81 | 2,510,521 | -0.04(-0.32%) |
Nov 15, 2018 | 11.71 | 11.87 | 11.66 | 11.85 | 5,480,228 | +0.00(+0.00%) |
Nov 14, 2018 | 12.00 | 12.02 | 11.71 | 11.85 | 4,684,437 | -0.09(-0.72%) |
Nov 13, 2018 | 11.86 | 12.08 | 11.84 | 11.93 | 5,330,758 | +0.02(+0.16%) |
Nov 12, 2018 | 12.11 | 12.12 | 11.90 | 11.91 | 4,008,513 | -0.32(-2.65%) |
Nov 09, 2018 | 12.26 | 12.31 | 12.18 | 12.24 | 3,180,923 | -0.07(-0.54%) |
Nov 08, 2018 | 12.47 | 12.54 | 12.28 | 12.31 | 2,583,286 | -0.14(-1.15%) |
Nov 07, 2018 | 12.45 | 12.49 | 12.33 | 12.45 | 3,563,677 | +0.25(+2.03%) |
Nov 06, 2018 | 12.17 | 12.24 | 12.14 | 12.20 | 2,370,183 | +0.03(+0.24%) |
Nov 05, 2018 | 12.25 | 12.29 | 12.13 | 12.17 | 3,139,084 | -0.08(-0.62%) |
Nov 02, 2018 | 12.46 | 12.51 | 12.19 | 12.25 | 6,290,874 | -0.08(-0.62%) |