Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 13.40 | 13.40 | 13.33 | 13.40 | 6,700 | +0.02(+0.15%) |
Nov 27, 2019 | 13.26 | 13.38 | 13.25 | 13.38 | 12,800 | +0.09(+0.68%) |
Nov 26, 2019 | 13.21 | 13.34 | 13.19 | 13.29 | 32,237 | +0.09(+0.68%) |
Nov 25, 2019 | 13.00 | 13.25 | 13.00 | 13.20 | 80,323 | +0.21(+1.62%) |
Nov 22, 2019 | 12.95 | 13.05 | 12.95 | 12.99 | 49,000 | -0.04(-0.31%) |
Nov 21, 2019 | 13.10 | 13.10 | 13.00 | 13.03 | 102,336 | -0.05(-0.38%) |
Nov 20, 2019 | 13.06 | 13.12 | 13.03 | 13.08 | 19,516 | +0.10(+0.77%) |
Nov 19, 2019 | 12.93 | 13.06 | 12.93 | 12.98 | 22,008 | +0.17(+1.33%) |
Nov 18, 2019 | 12.63 | 12.84 | 12.63 | 12.81 | 24,315 | +0.18(+1.43%) |
Nov 15, 2019 | 12.65 | 12.70 | 12.60 | 12.63 | 31,800 | -0.09(-0.71%) |
Nov 14, 2019 | 12.56 | 12.75 | 12.47 | 12.72 | 111,064 | +0.19(+1.52%) |
Nov 13, 2019 | 12.56 | 12.58 | 12.50 | 12.53 | 7,664 | +0.04(+0.32%) |
Nov 12, 2019 | 12.46 | 12.56 | 12.42 | 12.49 | 25,979 | +0.10(+0.81%) |
Nov 11, 2019 | 12.62 | 12.68 | 12.31 | 12.39 | 82,660 | -0.50(-3.88%) |
Nov 08, 2019 | 13.08 | 13.08 | 12.79 | 12.89 | 62,100 | -0.43(-3.23%) |
Nov 07, 2019 | 13.45 | 13.47 | 13.19 | 13.32 | 32,286 | +0.01(+0.07%) |
Nov 06, 2019 | 13.34 | 13.37 | 13.26 | 13.31 | 27,647 | +0.08(+0.61%) |
Nov 05, 2019 | 13.23 | 13.24 | 13.15 | 13.23 | 44,458 | -0.10(-0.75%) |
Nov 04, 2019 | 13.56 | 13.56 | 13.28 | 13.33 | 101,825 | -0.22(-1.62%) |
Nov 01, 2019 | 13.47 | 13.57 | 13.45 | 13.55 | 34,400 | +0.15(+1.12%) |
Oct 31, 2019 | 13.43 | 13.53 | 13.36 | 13.40 | 38,340 | -0.04(-0.30%) |
Oct 30, 2019 | 13.36 | 13.62 | 13.36 | 13.44 | 49,954 | +0.11(+0.83%) |
Oct 29, 2019 | 13.41 | 13.41 | 13.26 | 13.33 | 22,856 | -0.10(-0.75%) |
Oct 28, 2019 | 13.39 | 13.49 | 13.38 | 13.43 | 51,189 | +0.16(+1.21%) |
Oct 25, 2019 | 13.31 | 13.38 | 13.21 | 13.27 | 60,800 | -0.01(-0.08%) |
Oct 24, 2019 | 13.11 | 13.30 | 13.11 | 13.28 | 31,424 | +0.27(+2.08%) |
Oct 23, 2019 | 13.08 | 13.12 | 13.00 | 13.01 | 13,081 | +0.00(+0.00%) |
Oct 22, 2019 | 13.00 | 13.05 | 12.94 | 13.01 | 11,813 | -0.08(-0.61%) |
Oct 21, 2019 | 13.19 | 13.19 | 13.01 | 13.09 | 13,205 | +0.04(+0.31%) |
Oct 18, 2019 | 13.11 | 13.12 | 13.01 | 13.05 | 12,100 | -0.05(-0.38%) |
Oct 17, 2019 | 13.12 | 13.15 | 13.08 | 13.10 | 11,670 | -0.01(-0.08%) |
Oct 16, 2019 | 12.96 | 13.18 | 12.96 | 13.11 | 30,396 | +0.19(+1.47%) |
Oct 15, 2019 | 12.93 | 12.94 | 12.90 | 12.92 | 18,301 | +0.12(+0.94%) |
Oct 14, 2019 | 12.80 | 12.85 | 12.77 | 12.80 | 29,008 | +0.00(+0.00%) |
Oct 11, 2019 | 12.95 | 12.95 | 12.71 | 12.80 | 120,200 | -0.13(-1.01%) |
Oct 10, 2019 | 12.82 | 13.00 | 12.79 | 12.93 | 24,085 | +0.12(+0.94%) |
Oct 09, 2019 | 12.84 | 12.85 | 12.76 | 12.81 | 35,002 | +0.07(+0.55%) |
Oct 08, 2019 | 12.61 | 12.75 | 12.55 | 12.74 | 16,451 | +0.08(+0.63%) |
Oct 07, 2019 | 12.62 | 12.69 | 12.54 | 12.66 | 30,341 | +0.01(+0.08%) |
Oct 04, 2019 | 12.53 | 12.72 | 12.53 | 12.65 | 15,500 | +0.04(+0.32%) |
Oct 03, 2019 | 12.69 | 12.72 | 12.53 | 12.61 | 33,836 | -0.19(-1.48%) |
Oct 02, 2019 | 12.74 | 12.89 | 12.72 | 12.80 | 93,687 | +0.13(+1.03%) |
Oct 01, 2019 | 12.69 | 12.73 | 12.59 | 12.67 | 23,337 | -0.13(-1.02%) |
Sep 30, 2019 | 12.84 | 12.90 | 12.74 | 12.80 | 84,141 | -0.23(-1.77%) |
Sep 27, 2019 | 12.88 | 13.07 | 12.88 | 13.03 | 15,600 | +0.06(+0.46%) |
Sep 26, 2019 | 12.91 | 13.00 | 12.91 | 12.97 | 32,965 | +0.11(+0.86%) |
Sep 25, 2019 | 12.92 | 12.92 | 12.76 | 12.86 | 20,977 | -0.21(-1.61%) |
Sep 24, 2019 | 13.04 | 13.14 | 13.00 | 13.07 | 31,443 | +0.05(+0.38%) |
Sep 23, 2019 | 12.90 | 13.03 | 12.90 | 13.02 | 58,584 | +0.16(+1.24%) |
Sep 20, 2019 | 12.76 | 12.89 | 12.75 | 12.86 | 56,500 | +0.23(+1.82%) |
Sep 19, 2019 | 12.51 | 12.73 | 12.51 | 12.63 | 139,153 | +0.20(+1.61%) |
Sep 18, 2019 | 12.49 | 12.49 | 12.29 | 12.43 | 43,372 | -0.07(-0.56%) |
Sep 17, 2019 | 12.50 | 12.59 | 12.42 | 12.50 | 11,782 | -0.03(-0.24%) |
Sep 16, 2019 | 12.56 | 12.56 | 12.40 | 12.53 | 32,966 | -0.08(-0.63%) |
Sep 13, 2019 | 12.62 | 12.71 | 12.58 | 12.61 | 20,600 | -0.03(-0.24%) |
Sep 12, 2019 | 12.65 | 12.82 | 12.61 | 12.64 | 143,710 | +0.10(+0.80%) |
Sep 11, 2019 | 12.54 | 12.58 | 12.42 | 12.54 | 62,020 | +0.19(+1.54%) |
Sep 10, 2019 | 12.44 | 12.44 | 12.32 | 12.35 | 29,194 | -0.09(-0.72%) |
Sep 09, 2019 | 12.50 | 12.57 | 12.40 | 12.44 | 63,869 | +0.19(+1.55%) |
Sep 06, 2019 | 12.32 | 12.40 | 12.19 | 12.25 | 69,100 | -0.24(-1.92%) |
Sep 05, 2019 | 12.57 | 12.57 | 12.35 | 12.49 | 52,534 | -0.08(-0.64%) |
Sep 04, 2019 | 12.44 | 12.61 | 12.41 | 12.57 | 61,090 | +0.27(+2.20%) |
Sep 03, 2019 | 11.99 | 12.36 | 11.90 | 12.30 | 147,192 | +0.40(+3.36%) |
Aug 30, 2019 | 11.81 | 11.98 | 11.81 | 11.90 | 55,300 | +0.49(+4.29%) |
Aug 29, 2019 | 11.47 | 11.55 | 11.41 | 11.41 | 45,228 | +0.07(+0.62%) |
Aug 28, 2019 | 11.30 | 11.41 | 11.15 | 11.34 | 55,404 | +0.06(+0.53%) |
Aug 27, 2019 | 11.23 | 11.34 | 11.23 | 11.28 | 30,475 | +0.01(+0.09%) |
Aug 26, 2019 | 11.18 | 11.27 | 11.17 | 11.27 | 68,722 | +0.12(+1.08%) |
Aug 23, 2019 | 11.15 | 11.23 | 11.11 | 11.15 | 40,400 | -0.14(-1.24%) |
Aug 22, 2019 | 11.17 | 11.35 | 11.17 | 11.29 | 33,759 | +0.12(+1.07%) |
Aug 21, 2019 | 11.28 | 11.28 | 11.17 | 11.17 | 10,988 | -0.13(-1.15%) |
Aug 20, 2019 | 11.33 | 11.33 | 11.24 | 11.30 | 23,385 | +0.08(+0.71%) |
Aug 19, 2019 | 11.10 | 11.31 | 11.10 | 11.22 | 11,760 | +0.18(+1.63%) |
Aug 16, 2019 | 11.00 | 11.07 | 11.00 | 11.04 | 6,100 | +0.03(+0.27%) |
Aug 15, 2019 | 10.89 | 11.01 | 10.85 | 11.01 | 43,217 | +0.15(+1.38%) |
Aug 14, 2019 | 11.05 | 11.05 | 10.85 | 10.86 | 26,886 | -0.22(-1.99%) |
Aug 13, 2019 | 10.94 | 11.09 | 10.83 | 11.08 | 16,324 | +0.11(+1.02%) |
Aug 12, 2019 | 10.88 | 10.99 | 10.87 | 10.97 | 46,754 | +0.15(+1.37%) |
Aug 09, 2019 | 10.99 | 10.99 | 10.82 | 10.82 | 14,200 | -0.15(-1.37%) |
Aug 08, 2019 | 10.94 | 10.97 | 10.91 | 10.97 | 7,295 | +0.07(+0.64%) |
Aug 07, 2019 | 10.92 | 11.07 | 10.85 | 10.90 | 72,479 | -0.12(-1.09%) |
Aug 06, 2019 | 11.04 | 11.06 | 10.98 | 11.02 | 30,418 | +0.04(+0.36%) |
Aug 05, 2019 | 11.00 | 11.01 | 10.89 | 10.98 | 30,064 | +0.11(+1.01%) |
Aug 02, 2019 | 10.83 | 10.89 | 10.72 | 10.87 | 40,200 | -0.20(-1.81%) |
Aug 01, 2019 | 11.26 | 11.26 | 11.01 | 11.07 | 55,671 | -0.59(-5.06%) |
Jul 31, 2019 | 11.75 | 11.77 | 11.60 | 11.66 | 20,846 | -0.01(-0.09%) |
Jul 30, 2019 | 11.83 | 11.83 | 11.65 | 11.67 | 23,332 | -0.19(-1.56%) |
Jul 29, 2019 | 11.70 | 11.86 | 11.70 | 11.86 | 10,478 | +0.12(+0.98%) |
Jul 26, 2019 | 11.76 | 11.76 | 11.72 | 11.74 | 12,700 | -0.03(-0.26%) |
Jul 25, 2019 | 11.81 | 11.84 | 11.73 | 11.77 | 16,313 | -0.06(-0.51%) |
Jul 24, 2019 | 11.67 | 11.83 | 11.66 | 11.83 | 40,654 | +0.22(+1.89%) |
Jul 23, 2019 | 11.61 | 11.61 | 11.55 | 11.61 | 13,045 | +0.00(+0.00%) |
Jul 22, 2019 | 11.45 | 11.66 | 11.45 | 11.61 | 52,132 | +0.10(+0.87%) |
Jul 19, 2019 | 11.50 | 11.65 | 11.43 | 11.51 | 55,200 | -0.09(-0.78%) |
Jul 18, 2019 | 11.66 | 11.71 | 11.60 | 11.60 | 27,168 | -0.19(-1.61%) |
Jul 17, 2019 | 11.79 | 11.84 | 11.77 | 11.79 | 18,400 | +0.08(+0.68%) |
Jul 16, 2019 | 11.85 | 11.85 | 11.52 | 11.71 | 33,540 | -0.11(-0.93%) |
Jul 15, 2019 | 11.84 | 11.90 | 11.82 | 11.82 | 15,418 | +0.17(+1.46%) |
Jul 12, 2019 | 11.74 | 11.77 | 11.62 | 11.65 | 13,600 | -0.12(-1.02%) |
Jul 11, 2019 | 11.87 | 11.87 | 11.76 | 11.77 | 40,357 | -0.16(-1.34%) |
Jul 10, 2019 | 11.82 | 11.98 | 11.82 | 11.93 | 36,712 | +0.34(+2.93%) |
Jul 09, 2019 | 11.60 | 11.64 | 11.58 | 11.59 | 24,855 | -0.09(-0.77%) |
Jul 08, 2019 | 11.64 | 11.72 | 11.64 | 11.68 | 21,750 | +0.01(+0.09%) |
Jul 05, 2019 | 11.78 | 11.78 | 11.65 | 11.67 | 36,900 | -0.15(-1.30%) |
Jul 03, 2019 | 11.75 | 11.84 | 11.71 | 11.82 | 10,200 | +0.11(+0.98%) |
Jul 02, 2019 | 11.67 | 11.72 | 11.62 | 11.71 | 4,449 | +0.10(+0.86%) |
Jul 01, 2019 | 11.59 | 11.67 | 11.57 | 11.61 | 40,911 | +0.10(+0.85%) |
Jun 28, 2019 | 11.48 | 11.60 | 11.48 | 11.51 | 19,300 | -0.09(-0.78%) |
Jun 27, 2019 | 11.53 | 11.61 | 11.53 | 11.60 | 19,542 | +0.11(+0.96%) |
Jun 26, 2019 | 11.51 | 11.61 | 11.48 | 11.49 | 23,811 | -0.02(-0.17%) |
Jun 25, 2019 | 11.57 | 11.75 | 11.49 | 11.51 | 66,578 | -0.02(-0.17%) |
Jun 24, 2019 | 11.47 | 11.57 | 11.46 | 11.53 | 35,690 | +0.18(+1.59%) |
Jun 21, 2019 | 11.21 | 11.39 | 11.21 | 11.35 | 40,600 | +0.13(+1.16%) |
Jun 20, 2019 | 11.41 | 11.43 | 11.16 | 11.22 | 50,777 | -0.09(-0.80%) |
Jun 19, 2019 | 11.25 | 11.35 | 11.20 | 11.31 | 34,770 | +0.14(+1.25%) |
Jun 18, 2019 | 11.14 | 11.20 | 11.14 | 11.17 | 41,648 | +0.20(+1.82%) |
Jun 17, 2019 | 10.99 | 11.03 | 10.97 | 10.97 | 22,625 | -0.08(-0.72%) |
Jun 14, 2019 | 10.95 | 11.07 | 10.90 | 11.05 | 31,200 | +0.12(+1.10%) |
Jun 13, 2019 | 10.85 | 11.00 | 10.85 | 10.93 | 36,147 | +0.19(+1.77%) |
Jun 12, 2019 | 10.69 | 10.77 | 10.67 | 10.74 | 17,096 | +0.07(+0.66%) |
Jun 11, 2019 | 10.61 | 10.68 | 10.35 | 10.67 | 20,084 | +0.19(+1.81%) |
Jun 10, 2019 | 10.38 | 10.60 | 10.38 | 10.48 | 47,566 | +0.06(+0.58%) |
Jun 07, 2019 | 10.38 | 10.45 | 10.37 | 10.42 | 18,600 | +0.10(+0.97%) |
Jun 06, 2019 | 10.31 | 10.35 | 10.26 | 10.32 | 15,915 | +0.11(+1.08%) |
Jun 05, 2019 | 10.36 | 10.41 | 10.20 | 10.21 | 44,991 | -0.08(-0.78%) |
Jun 04, 2019 | 10.21 | 10.35 | 10.21 | 10.29 | 27,651 | +0.08(+0.78%) |
Jun 03, 2019 | 10.30 | 10.33 | 10.12 | 10.21 | 27,287 | +0.14(+1.39%) |
May 31, 2019 | 10.36 | 10.36 | 10.07 | 10.07 | 29,200 | -0.30(-2.89%) |
May 30, 2019 | 10.23 | 10.41 | 10.21 | 10.37 | 27,405 | +0.14(+1.37%) |
May 29, 2019 | 10.20 | 10.24 | 10.20 | 10.23 | 31,461 | +0.03(+0.29%) |
May 28, 2019 | 10.15 | 10.23 | 10.15 | 10.20 | 32,152 | +0.06(+0.59%) |
May 24, 2019 | 9.980 | 10.14 | 9.980 | 10.14 | 32,500 | +0.27(+2.74%) |
May 23, 2019 | 9.890 | 10.03 | 9.870 | 9.870 | 48,448 | -0.15(-1.50%) |
May 22, 2019 | 10.03 | 10.03 | 9.910 | 10.02 | 34,446 | -0.06(-0.60%) |
May 21, 2019 | 10.10 | 10.13 | 10.06 | 10.08 | 23,639 | -0.03(-0.30%) |
May 20, 2019 | 10.08 | 10.18 | 10.08 | 10.11 | 43,646 | +0.03(+0.30%) |
May 17, 2019 | 10.16 | 10.23 | 10.08 | 10.08 | 14,200 | -0.21(-2.04%) |
May 16, 2019 | 10.35 | 10.37 | 10.29 | 10.29 | 60,679 | -0.06(-0.58%) |
May 15, 2019 | 10.24 | 10.50 | 10.19 | 10.35 | 29,911 | -0.05(-0.52%) |
May 14, 2019 | 10.30 | 10.44 | 10.26 | 10.40 | 52,762 | +0.15(+1.50%) |
May 13, 2019 | 10.50 | 10.50 | 10.25 | 10.25 | 21,435 | -0.24(-2.29%) |
May 10, 2019 | 10.19 | 10.50 | 10.19 | 10.49 | 50,100 | +0.38(+3.76%) |
May 09, 2019 | 10.02 | 10.18 | 9.557 | 10.11 | 67,337 | -0.12(-1.17%) |
May 08, 2019 | 10.25 | 10.32 | 10.23 | 10.23 | 48,092 | -0.13(-1.25%) |
May 07, 2019 | 10.41 | 10.41 | 10.34 | 10.36 | 24,567 | -0.08(-0.77%) |
May 06, 2019 | 10.50 | 10.50 | 10.41 | 10.44 | 25,689 | -0.16(-1.51%) |
May 03, 2019 | 10.50 | 10.66 | 10.50 | 10.60 | 12,400 | +0.10(+0.95%) |
May 02, 2019 | 10.58 | 10.58 | 10.47 | 10.50 | 37,691 | -0.04(-0.38%) |
May 01, 2019 | 10.74 | 10.74 | 10.43 | 10.54 | 80,025 | -0.30(-2.77%) |
Apr 30, 2019 | 10.71 | 10.93 | 10.71 | 10.84 | 38,908 | +0.09(+0.84%) |
Apr 29, 2019 | 11.18 | 11.18 | 10.75 | 10.75 | 39,582 | -0.55(-4.87%) |
Apr 26, 2019 | 11.15 | 11.39 | 11.15 | 11.30 | 22,300 | +0.26(+2.36%) |
Apr 25, 2019 | 11.05 | 11.08 | 11.03 | 11.04 | 41,765 | +0.00(+0.00%) |
Apr 24, 2019 | 10.97 | 11.08 | 10.97 | 11.04 | 39,892 | +0.16(+1.47%) |
Apr 23, 2019 | 10.84 | 10.95 | 10.84 | 10.88 | 17,991 | +0.00(+0.00%) |
Apr 22, 2019 | 11.10 | 11.12 | 10.88 | 10.88 | 54,772 | -0.19(-1.72%) |
Apr 18, 2019 | 10.98 | 11.13 | 10.98 | 11.07 | 49,900 | +0.21(+1.93%) |
Apr 17, 2019 | 10.64 | 10.92 | 10.64 | 10.86 | 70,841 | +0.32(+3.04%) |
Apr 16, 2019 | 10.58 | 10.64 | 10.54 | 10.54 | 46,262 | -0.06(-0.57%) |
Apr 15, 2019 | 10.61 | 10.67 | 10.39 | 10.60 | 81,208 | -0.11(-1.03%) |
Apr 12, 2019 | 10.69 | 10.78 | 10.68 | 10.71 | 17,200 | +0.03(+0.27%) |
Apr 11, 2019 | 10.79 | 10.82 | 10.64 | 10.68 | 53,968 | -0.15(-1.37%) |
Apr 10, 2019 | 10.70 | 10.86 | 10.70 | 10.83 | 22,495 | +0.05(+0.46%) |
Apr 09, 2019 | 10.86 | 10.91 | 10.78 | 10.78 | 23,587 | -0.06(-0.55%) |
Apr 08, 2019 | 10.62 | 10.84 | 10.62 | 10.84 | 80,938 | +0.12(+1.12%) |
Apr 05, 2019 | 10.96 | 10.96 | 10.60 | 10.72 | 20,200 | +0.08(+0.75%) |
Apr 04, 2019 | 10.65 | 10.72 | 10.60 | 10.64 | 87,776 | -0.19(-1.75%) |
Apr 03, 2019 | 10.78 | 10.86 | 10.60 | 10.83 | 79,900 | -0.12(-1.09%) |
Apr 02, 2019 | 10.93 | 10.95 | 10.80 | 10.95 | 31,911 | +0.13(+1.17%) |
Apr 01, 2019 | 10.76 | 10.86 | 10.70 | 10.82 | 54,347 | +0.21(+2.01%) |
Mar 29, 2019 | 10.63 | 10.73 | 10.60 | 10.61 | 89,800 | +0.26(+2.51%) |
Mar 28, 2019 | 10.71 | 10.79 | 10.19 | 10.35 | 205,476 | -0.64(-5.81%) |
Mar 27, 2019 | 11.40 | 11.51 | 10.80 | 10.99 | 269,080 | -0.66(-5.67%) |
Mar 26, 2019 | 11.91 | 11.92 | 11.60 | 11.65 | 60,033 | -0.18(-1.52%) |
Mar 25, 2019 | 11.63 | 11.85 | 11.63 | 11.83 | 38,004 | +0.20(+1.74%) |
Mar 22, 2019 | 11.83 | 11.92 | 11.61 | 11.63 | 73,500 | -0.35(-2.94%) |
Mar 21, 2019 | 12.15 | 12.22 | 11.93 | 11.98 | 109,232 | -0.12(-1.02%) |
Mar 20, 2019 | 12.00 | 12.14 | 11.97 | 12.10 | 85,754 | +0.14(+1.20%) |
Mar 19, 2019 | 11.87 | 11.97 | 11.82 | 11.96 | 72,069 | +0.15(+1.23%) |
Mar 18, 2019 | 11.68 | 11.82 | 11.68 | 11.81 | 27,714 | +0.13(+1.14%) |
Mar 15, 2019 | 11.63 | 11.73 | 11.60 | 11.68 | 40,300 | +0.15(+1.31%) |
Mar 14, 2019 | 11.71 | 11.71 | 11.50 | 11.53 | 45,327 | -0.17(-1.46%) |
Mar 13, 2019 | 11.56 | 11.71 | 11.53 | 11.70 | 45,420 | +0.20(+1.74%) |
Mar 12, 2019 | 11.45 | 11.53 | 11.45 | 11.50 | 33,004 | +0.10(+0.88%) |
Mar 11, 2019 | 11.25 | 11.40 | 11.24 | 11.40 | 73,719 | +0.15(+1.33%) |
Mar 08, 2019 | 11.23 | 11.27 | 11.21 | 11.25 | 111,200 | -0.02(-0.18%) |
Mar 07, 2019 | 11.36 | 11.44 | 11.20 | 11.27 | 64,906 | -0.11(-0.97%) |
Mar 06, 2019 | 11.26 | 11.40 | 11.19 | 11.38 | 48,526 | +0.04(+0.35%) |
Mar 05, 2019 | 11.25 | 11.35 | 11.21 | 11.34 | 74,290 | -0.04(-0.35%) |
Mar 04, 2019 | 11.65 | 11.69 | 11.30 | 11.38 | 97,154 | -0.25(-2.15%) |
Mar 01, 2019 | 11.78 | 11.80 | 11.61 | 11.63 | 71,700 | -0.14(-1.19%) |
Feb 28, 2019 | 11.78 | 11.84 | 11.65 | 11.77 | 66,979 | +0.17(+1.47%) |
Feb 27, 2019 | 12.08 | 12.12 | 11.55 | 11.60 | 143,855 | -0.47(-3.89%) |
Feb 26, 2019 | 12.06 | 12.15 | 12.00 | 12.07 | 50,845 | +0.01(+0.08%) |
Feb 25, 2019 | 11.70 | 12.16 | 11.54 | 12.06 | 114,638 | +0.45(+3.88%) |
Feb 22, 2019 | 11.38 | 11.61 | 11.38 | 11.61 | 53,600 | +0.23(+2.01%) |
Feb 21, 2019 | 11.40 | 11.47 | 11.38 | 11.38 | 29,653 | -0.02(-0.17%) |
Feb 20, 2019 | 11.30 | 11.40 | 11.28 | 11.40 | 64,261 | +0.15(+1.32%) |
Feb 19, 2019 | 11.10 | 11.34 | 10.99 | 11.25 | 120,936 | +0.26(+2.38%) |
Feb 15, 2019 | 11.00 | 11.02 | 10.98 | 10.99 | 49,300 | +0.01(+0.09%) |
Feb 14, 2019 | 11.05 | 11.07 | 10.96 | 10.98 | 78,629 | -0.09(-0.81%) |
Feb 13, 2019 | 11.05 | 11.14 | 11.00 | 11.07 | 59,729 | +0.06(+0.54%) |
Feb 12, 2019 | 10.80 | 11.01 | 10.80 | 11.01 | 75,010 | +0.20(+1.85%) |
Feb 11, 2019 | 10.74 | 10.82 | 10.70 | 10.81 | 87,142 | +0.08(+0.75%) |
Feb 08, 2019 | 10.55 | 10.73 | 10.48 | 10.73 | 47,600 | +0.26(+2.48%) |
Feb 07, 2019 | 10.54 | 10.60 | 10.47 | 10.47 | 36,003 | -0.07(-0.66%) |
Feb 06, 2019 | 10.55 | 10.55 | 10.43 | 10.54 | 7,204 | -0.01(-0.07%) |
Feb 05, 2019 | 10.45 | 10.55 | 10.40 | 10.55 | 38,552 | +0.13(+1.22%) |
Feb 04, 2019 | 10.40 | 10.45 | 10.35 | 10.42 | 18,816 | +0.08(+0.77%) |
Feb 01, 2019 | 10.48 | 10.50 | 10.32 | 10.34 | 36,700 | -0.01(-0.10%) |
Jan 31, 2019 | 10.42 | 10.49 | 10.33 | 10.35 | 54,066 | +0.00(+0.00%) |
Jan 30, 2019 | 10.33 | 10.42 | 10.25 | 10.35 | 46,955 | +0.00(+0.00%) |
Jan 29, 2019 | 10.27 | 10.36 | 10.25 | 10.35 | 29,713 | +0.12(+1.17%) |
Jan 28, 2019 | 10.41 | 10.41 | 10.12 | 10.23 | 101,457 | -0.30(-2.85%) |
Jan 25, 2019 | 10.60 | 10.80 | 10.48 | 10.53 | 101,300 | -0.06(-0.57%) |
Jan 24, 2019 | 10.59 | 10.61 | 10.50 | 10.59 | 39,846 | -0.06(-0.56%) |
Jan 23, 2019 | 10.72 | 10.85 | 10.65 | 10.65 | 74,013 | -0.07(-0.65%) |
Jan 22, 2019 | 10.67 | 10.78 | 10.50 | 10.72 | 232,388 | -0.15(-1.38%) |
Jan 18, 2019 | 10.66 | 10.87 | 10.37 | 10.87 | 126,300 | +0.27(+2.55%) |
Jan 17, 2019 | 10.29 | 10.60 | 10.29 | 10.60 | 113,539 | +0.41(+4.02%) |
Jan 16, 2019 | 10.03 | 10.25 | 10.02 | 10.19 | 62,113 | +0.23(+2.36%) |
Jan 15, 2019 | 9.980 | 10.06 | 9.921 | 9.955 | 63,117 | -0.01(-0.05%) |
Jan 14, 2019 | 10.00 | 10.09 | 9.945 | 9.960 | 67,686 | -0.05(-0.55%) |
Jan 11, 2019 | 10.00 | 10.07 | 9.940 | 10.02 | 54,800 | +0.03(+0.25%) |
Jan 10, 2019 | 9.970 | 10.05 | 9.965 | 9.990 | 23,964 | -0.02(-0.20%) |
Jan 09, 2019 | 10.18 | 10.18 | 10.00 | 10.01 | 48,577 | -0.01(-0.10%) |
Jan 08, 2019 | 10.06 | 10.20 | 10.02 | 10.02 | 85,187 | -0.08(-0.79%) |
Jan 07, 2019 | 10.29 | 10.29 | 10.10 | 10.10 | 82,439 | -0.07(-0.69%) |
Jan 04, 2019 | 9.880 | 10.18 | 9.880 | 10.17 | 91,800 | +0.30(+3.04%) |
Jan 03, 2019 | 9.800 | 9.980 | 9.800 | 9.870 | 44,354 | +0.02(+0.20%) |
Jan 02, 2019 | 9.810 | 9.940 | 9.795 | 9.850 | 24,101 | -0.01(-0.10%) |
Dec 31, 2018 | 9.950 | 9.970 | 9.810 | 9.860 | 18,000 | +0.01(+0.10%) |
Dec 28, 2018 | 9.960 | 9.980 | 9.820 | 9.850 | 77,400 | -0.03(-0.30%) |
Dec 27, 2018 | 9.840 | 9.970 | 9.840 | 9.880 | 176,912 | -0.04(-0.40%) |
Dec 26, 2018 | 9.850 | 9.940 | 9.770 | 9.920 | 95,362 | +0.22(+2.27%) |
Dec 24, 2018 | 9.580 | 9.810 | 9.580 | 9.700 | 86,800 | +0.15(+1.57%) |
Dec 21, 2018 | 9.750 | 9.750 | 9.550 | 9.550 | 37,800 | -0.20(-2.05%) |
Dec 20, 2018 | 9.750 | 9.850 | 9.750 | 9.750 | 42,924 | +0.00(+0.00%) |
Dec 19, 2018 | 9.740 | 9.900 | 9.740 | 9.750 | 86,751 | +0.02(+0.25%) |
Dec 18, 2018 | 9.890 | 9.890 | 9.722 | 9.725 | 39,257 | -0.11(-1.16%) |
Dec 17, 2018 | 9.750 | 9.880 | 9.743 | 9.840 | 58,244 | +0.16(+1.65%) |
Dec 14, 2018 | 9.710 | 9.770 | 9.670 | 9.680 | 64,200 | -0.19(-1.93%) |
Dec 13, 2018 | 9.950 | 9.950 | 9.842 | 9.870 | 18,638 | +0.01(+0.10%) |
Dec 12, 2018 | 9.880 | 9.950 | 9.860 | 9.860 | 79,222 | +0.08(+0.82%) |
Dec 11, 2018 | 9.630 | 9.830 | 9.630 | 9.780 | 67,720 | +0.20(+2.09%) |
Dec 10, 2018 | 9.630 | 9.650 | 9.500 | 9.580 | 45,775 | -0.12(-1.24%) |
Dec 07, 2018 | 9.640 | 9.700 | 9.470 | 9.700 | 33,700 | +0.24(+2.54%) |
Dec 06, 2018 | 9.550 | 9.617 | 9.360 | 9.460 | 79,504 | -0.24(-2.47%) |
Dec 04, 2018 | 9.470 | 9.700 | 9.460 | 9.700 | 67,400 | +0.30(+3.19%) |