Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 12.66 | 12.75 | 12.42 | 12.53 | 555,807 | -0.20(-1.57%) |
Nov 27, 2019 | 12.80 | 12.89 | 12.70 | 12.73 | 576,092 | +0.06(+0.45%) |
Nov 26, 2019 | 12.57 | 12.74 | 12.50 | 12.67 | 481,256 | +0.14(+1.14%) |
Nov 25, 2019 | 12.40 | 12.53 | 12.35 | 12.53 | 705,006 | +0.18(+1.46%) |
Nov 22, 2019 | 12.29 | 12.38 | 12.26 | 12.35 | 821,833 | +0.08(+0.62%) |
Nov 21, 2019 | 12.49 | 12.51 | 12.24 | 12.27 | 627,411 | -0.23(-1.83%) |
Nov 20, 2019 | 12.58 | 12.58 | 12.42 | 12.50 | 693,426 | -0.12(-0.98%) |
Nov 19, 2019 | 12.63 | 12.65 | 12.54 | 12.63 | 437,430 | +0.01(+0.08%) |
Nov 18, 2019 | 12.67 | 12.75 | 12.60 | 12.62 | 593,585 | -0.06(-0.45%) |
Nov 15, 2019 | 12.63 | 12.68 | 12.51 | 12.67 | 826,563 | +0.11(+0.91%) |
Nov 14, 2019 | 12.61 | 12.66 | 12.38 | 12.56 | 931,123 | -0.10(-0.83%) |
Nov 13, 2019 | 12.63 | 12.81 | 12.56 | 12.66 | 845,906 | +0.00(+0.00%) |
Nov 12, 2019 | 12.67 | 12.73 | 12.51 | 12.66 | 860,055 | -0.05(-0.37%) |
Nov 11, 2019 | 12.53 | 12.78 | 12.47 | 12.71 | 1,117,964 | +0.12(+0.98%) |
Nov 08, 2019 | 12.66 | 13.23 | 12.34 | 12.59 | 1,159,542 | -0.53(-4.06%) |
Nov 07, 2019 | 13.34 | 13.54 | 13.04 | 13.12 | 748,807 | -0.18(-1.36%) |
Nov 06, 2019 | 13.48 | 13.48 | 13.17 | 13.30 | 489,451 | -0.20(-1.48%) |
Nov 05, 2019 | 13.58 | 13.61 | 13.46 | 13.50 | 400,131 | -0.04(-0.28%) |
Nov 04, 2019 | 13.55 | 13.65 | 13.45 | 13.54 | 509,449 | +0.05(+0.35%) |
Nov 01, 2019 | 13.44 | 13.55 | 13.32 | 13.49 | 581,873 | +0.06(+0.43%) |
Oct 31, 2019 | 13.37 | 13.44 | 13.15 | 13.43 | 528,171 | +0.10(+0.71%) |
Oct 30, 2019 | 13.61 | 13.63 | 13.25 | 13.34 | 399,565 | -0.29(-2.16%) |
Oct 29, 2019 | 13.55 | 13.72 | 13.53 | 13.63 | 417,811 | +0.03(+0.21%) |
Oct 28, 2019 | 13.51 | 13.69 | 13.51 | 13.61 | 412,550 | +0.09(+0.63%) |
Oct 25, 2019 | 13.59 | 13.59 | 13.43 | 13.52 | 485,174 | -0.01(-0.11%) |
Oct 24, 2019 | 13.66 | 13.86 | 13.41 | 13.53 | 736,075 | -0.02(-0.14%) |
Oct 23, 2019 | 13.49 | 13.59 | 13.39 | 13.55 | 588,795 | +0.05(+0.39%) |
Oct 22, 2019 | 13.35 | 13.62 | 13.33 | 13.50 | 1,172,462 | +0.18(+1.36%) |
Oct 21, 2019 | 13.21 | 13.36 | 13.16 | 13.32 | 595,580 | +0.20(+1.52%) |
Oct 18, 2019 | 13.17 | 13.31 | 13.04 | 13.12 | 1,108,145 | -0.11(-0.86%) |
Oct 17, 2019 | 13.26 | 13.38 | 13.10 | 13.23 | 715,929 | +0.04(+0.29%) |
Oct 16, 2019 | 12.96 | 13.22 | 12.96 | 13.20 | 602,259 | +0.22(+1.69%) |
Oct 15, 2019 | 13.19 | 13.19 | 12.47 | 12.98 | 731,517 | -0.15(-1.16%) |
Oct 14, 2019 | 13.00 | 13.14 | 13.00 | 13.13 | 343,583 | +0.04(+0.29%) |
Oct 11, 2019 | 12.97 | 13.17 | 12.81 | 13.09 | 452,696 | +0.28(+2.15%) |
Oct 10, 2019 | 12.65 | 12.87 | 12.65 | 12.82 | 624,977 | +0.10(+0.82%) |
Oct 09, 2019 | 12.60 | 12.74 | 12.49 | 12.71 | 780,927 | +0.16(+1.29%) |
Oct 08, 2019 | 13.18 | 13.22 | 12.55 | 12.55 | 780,254 | -0.71(-5.38%) |
Oct 07, 2019 | 13.32 | 13.43 | 13.26 | 13.26 | 637,407 | -0.17(-1.24%) |
Oct 04, 2019 | 13.31 | 13.46 | 13.29 | 13.43 | 387,425 | +0.14(+1.07%) |
Oct 03, 2019 | 13.43 | 13.49 | 13.11 | 13.29 | 573,283 | -0.09(-0.68%) |
Oct 02, 2019 | 13.42 | 13.49 | 13.25 | 13.38 | 1,027,832 | -0.18(-1.33%) |
Oct 01, 2019 | 13.65 | 13.77 | 13.52 | 13.56 | 659,396 | -0.04(-0.31%) |
Sep 30, 2019 | 13.53 | 13.73 | 13.52 | 13.60 | 601,919 | +0.12(+0.88%) |
Sep 27, 2019 | 13.61 | 13.64 | 13.41 | 13.48 | 237,332 | -0.06(-0.42%) |
Sep 26, 2019 | 13.66 | 13.66 | 13.31 | 13.54 | 623,016 | -0.13(-0.97%) |
Sep 25, 2019 | 13.52 | 13.76 | 13.49 | 13.67 | 374,000 | +0.10(+0.77%) |
Sep 24, 2019 | 13.70 | 13.71 | 13.36 | 13.57 | 541,421 | -0.12(-0.90%) |
Sep 23, 2019 | 13.67 | 13.78 | 13.50 | 13.69 | 456,607 | +0.07(+0.49%) |
Sep 20, 2019 | 13.70 | 13.86 | 13.50 | 13.62 | 1,253,929 | -0.03(-0.21%) |
Sep 19, 2019 | 13.89 | 13.93 | 13.63 | 13.65 | 472,928 | -0.24(-1.71%) |
Sep 18, 2019 | 13.97 | 14.00 | 13.80 | 13.89 | 553,925 | -0.02(-0.14%) |
Sep 17, 2019 | 13.75 | 13.94 | 13.64 | 13.91 | 448,829 | +0.13(+0.97%) |
Sep 16, 2019 | 14.14 | 14.14 | 13.66 | 13.78 | 494,995 | -0.40(-2.82%) |
Sep 13, 2019 | 14.14 | 14.24 | 14.08 | 14.18 | 360,307 | +0.08(+0.54%) |
Sep 12, 2019 | 14.15 | 14.28 | 14.08 | 14.10 | 669,078 | -0.05(-0.34%) |
Sep 11, 2019 | 14.09 | 14.26 | 14.02 | 14.15 | 381,593 | +0.03(+0.20%) |
Sep 10, 2019 | 13.87 | 14.13 | 13.85 | 14.12 | 414,275 | +0.18(+1.30%) |
Sep 09, 2019 | 13.76 | 13.95 | 13.63 | 13.94 | 446,200 | +0.23(+1.65%) |
Sep 06, 2019 | 13.57 | 13.75 | 13.57 | 13.71 | 390,493 | +0.16(+1.19%) |
Sep 05, 2019 | 13.56 | 13.69 | 13.53 | 13.55 | 391,898 | +0.13(+0.99%) |
Sep 04, 2019 | 13.24 | 13.47 | 13.24 | 13.42 | 419,854 | +0.26(+1.94%) |
Sep 03, 2019 | 13.24 | 13.30 | 13.12 | 13.16 | 395,884 | -0.22(-1.62%) |
Aug 30, 2019 | 13.48 | 13.54 | 13.30 | 13.38 | 337,051 | -0.03(-0.21%) |
Aug 29, 2019 | 13.47 | 13.50 | 13.39 | 13.41 | 260,789 | +0.06(+0.42%) |
Aug 28, 2019 | 13.18 | 13.36 | 13.10 | 13.35 | 460,803 | +0.20(+1.51%) |
Aug 27, 2019 | 13.38 | 13.38 | 13.10 | 13.15 | 558,077 | -0.11(-0.85%) |
Aug 26, 2019 | 13.23 | 13.31 | 13.16 | 13.27 | 434,589 | +0.09(+0.64%) |
Aug 23, 2019 | 13.60 | 13.65 | 13.14 | 13.18 | 774,319 | -0.49(-3.59%) |
Aug 22, 2019 | 13.66 | 13.80 | 13.58 | 13.67 | 433,440 | +0.01(+0.07%) |
Aug 21, 2019 | 13.56 | 13.71 | 13.47 | 13.66 | 289,077 | +0.16(+1.19%) |
Aug 20, 2019 | 13.55 | 13.71 | 13.49 | 13.50 | 445,099 | -0.07(-0.49%) |
Aug 19, 2019 | 13.55 | 13.71 | 13.53 | 13.57 | 333,592 | +0.21(+1.56%) |
Aug 16, 2019 | 13.29 | 13.44 | 13.07 | 13.36 | 508,170 | +0.14(+1.07%) |
Aug 15, 2019 | 12.97 | 13.47 | 12.97 | 13.22 | 813,797 | +0.23(+1.75%) |
Aug 14, 2019 | 13.48 | 13.64 | 12.98 | 12.99 | 841,303 | -0.67(-4.91%) |
Aug 13, 2019 | 13.61 | 13.92 | 13.59 | 13.66 | 944,520 | +0.06(+0.42%) |
Aug 12, 2019 | 13.37 | 13.78 | 13.35 | 13.61 | 1,190,744 | +0.31(+2.35%) |
Aug 09, 2019 | 12.78 | 13.34 | 12.59 | 13.30 | 856,545 | +0.67(+5.31%) |
Aug 08, 2019 | 12.39 | 12.63 | 12.39 | 12.62 | 1,085,185 | +0.23(+1.83%) |
Aug 07, 2019 | 12.34 | 12.42 | 12.11 | 12.40 | 740,002 | -0.08(-0.61%) |
Aug 06, 2019 | 12.44 | 12.50 | 12.34 | 12.47 | 545,772 | +0.10(+0.84%) |
Aug 05, 2019 | 12.38 | 12.54 | 12.29 | 12.37 | 1,158,533 | -0.20(-1.58%) |
Aug 02, 2019 | 12.53 | 12.59 | 12.43 | 12.57 | 754,635 | -0.04(-0.30%) |
Aug 01, 2019 | 12.68 | 12.83 | 12.57 | 12.61 | 725,285 | -0.11(-0.89%) |
Jul 31, 2019 | 12.89 | 13.30 | 12.66 | 12.72 | 736,153 | -0.21(-1.61%) |
Jul 30, 2019 | 12.82 | 12.94 | 12.79 | 12.93 | 375,762 | +0.03(+0.22%) |
Jul 29, 2019 | 12.91 | 13.02 | 12.79 | 12.90 | 412,942 | -0.05(-0.36%) |
Jul 26, 2019 | 12.91 | 12.97 | 12.86 | 12.95 | 439,913 | +0.04(+0.29%) |
Jul 25, 2019 | 13.08 | 13.08 | 12.85 | 12.91 | 392,321 | -0.16(-1.23%) |
Jul 24, 2019 | 12.87 | 13.12 | 12.80 | 13.07 | 884,211 | +0.16(+1.24%) |
Jul 23, 2019 | 12.92 | 12.97 | 12.81 | 12.91 | 967,241 | +0.07(+0.51%) |
Jul 22, 2019 | 12.75 | 12.86 | 12.72 | 12.84 | 494,543 | +0.08(+0.59%) |
Jul 19, 2019 | 12.79 | 12.87 | 12.63 | 12.77 | 415,256 | -0.14(-1.10%) |
Jul 18, 2019 | 12.80 | 12.94 | 12.76 | 12.91 | 840,549 | +0.12(+0.96%) |
Jul 17, 2019 | 13.11 | 13.21 | 12.72 | 12.79 | 805,632 | -0.33(-2.52%) |
Jul 16, 2019 | 13.02 | 13.14 | 13.01 | 13.12 | 783,459 | +0.12(+0.95%) |
Jul 15, 2019 | 12.98 | 13.00 | 12.88 | 12.99 | 493,538 | +0.02(+0.15%) |
Jul 12, 2019 | 12.94 | 12.99 | 12.85 | 12.97 | 709,660 | +0.09(+0.66%) |
Jul 11, 2019 | 12.96 | 12.99 | 12.85 | 12.89 | 433,721 | -0.05(-0.37%) |
Jul 10, 2019 | 12.98 | 13.04 | 12.91 | 12.94 | 680,742 | -0.01(-0.07%) |
Jul 09, 2019 | 12.93 | 13.01 | 12.88 | 12.95 | 409,439 | -0.01(-0.07%) |
Jul 08, 2019 | 13.07 | 13.18 | 12.93 | 12.96 | 337,742 | -0.19(-1.44%) |
Jul 05, 2019 | 13.11 | 13.22 | 13.02 | 13.14 | 557,272 | +0.01(+0.07%) |
Jul 03, 2019 | 13.18 | 13.19 | 13.07 | 13.13 | 285,515 | -0.01(-0.07%) |
Jul 02, 2019 | 13.20 | 13.30 | 13.06 | 13.14 | 414,102 | -0.08(-0.57%) |
Jul 01, 2019 | 13.39 | 13.44 | 13.08 | 13.22 | 957,681 | +0.03(+0.22%) |
Jun 28, 2019 | 13.10 | 13.23 | 13.02 | 13.19 | 1,790,024 | +0.09(+0.72%) |
Jun 27, 2019 | 13.09 | 13.15 | 13.04 | 13.10 | 632,858 | +0.15(+1.17%) |
Jun 26, 2019 | 12.92 | 13.04 | 12.90 | 12.95 | 647,964 | +0.04(+0.29%) |
Jun 25, 2019 | 13.02 | 13.02 | 12.88 | 12.91 | 558,206 | -0.07(-0.51%) |
Jun 24, 2019 | 13.13 | 13.13 | 12.95 | 12.97 | 824,903 | -0.18(-1.36%) |
Jun 21, 2019 | 13.15 | 13.30 | 12.98 | 13.15 | 1,957,862 | -0.03(-0.22%) |
Jun 20, 2019 | 13.10 | 13.21 | 12.96 | 13.18 | 1,223,992 | +0.22(+1.68%) |
Jun 19, 2019 | 12.52 | 13.01 | 12.52 | 12.96 | 1,371,490 | +0.49(+3.94%) |
Jun 18, 2019 | 12.04 | 12.59 | 11.98 | 12.47 | 1,213,549 | +0.56(+4.68%) |
Jun 17, 2019 | 11.58 | 11.94 | 11.56 | 11.92 | 1,031,634 | +0.38(+3.28%) |
Jun 14, 2019 | 11.45 | 11.56 | 11.39 | 11.54 | 1,367,043 | +0.05(+0.41%) |
Jun 13, 2019 | 11.42 | 11.50 | 11.37 | 11.49 | 564,244 | +0.09(+0.75%) |
Jun 12, 2019 | 11.48 | 11.53 | 11.39 | 11.41 | 632,828 | -0.06(-0.49%) |
Jun 11, 2019 | 11.53 | 11.53 | 11.42 | 11.46 | 687,226 | +0.01(+0.08%) |
Jun 10, 2019 | 11.45 | 11.48 | 11.38 | 11.45 | 657,511 | +0.05(+0.41%) |
Jun 07, 2019 | 11.42 | 11.46 | 11.25 | 11.41 | 744,899 | +0.13(+1.17%) |
Jun 06, 2019 | 11.30 | 11.34 | 11.22 | 11.27 | 870,088 | -0.04(-0.33%) |
Jun 05, 2019 | 11.23 | 11.33 | 11.01 | 11.31 | 1,423,116 | +0.08(+0.67%) |
Jun 04, 2019 | 11.24 | 11.29 | 11.13 | 11.24 | 753,527 | +0.16(+1.45%) |
Jun 03, 2019 | 10.99 | 11.13 | 10.99 | 11.07 | 920,759 | +0.07(+0.60%) |
May 31, 2019 | 11.03 | 11.11 | 10.99 | 11.01 | 744,794 | -0.11(-1.02%) |
May 30, 2019 | 11.23 | 11.30 | 11.07 | 11.12 | 847,964 | -0.09(-0.84%) |
May 29, 2019 | 11.36 | 11.38 | 11.14 | 11.22 | 782,183 | -0.11(-1.00%) |
May 28, 2019 | 11.41 | 11.47 | 11.33 | 11.33 | 614,235 | -0.07(-0.58%) |
May 24, 2019 | 11.41 | 11.49 | 11.32 | 11.40 | 714,316 | +0.06(+0.50%) |
May 23, 2019 | 11.24 | 11.37 | 11.16 | 11.34 | 727,278 | +0.01(+0.08%) |
May 22, 2019 | 11.29 | 11.39 | 11.29 | 11.33 | 957,781 | -0.02(-0.17%) |
May 21, 2019 | 11.26 | 11.37 | 11.24 | 11.35 | 577,405 | +0.19(+1.69%) |
May 20, 2019 | 11.27 | 11.37 | 11.13 | 11.16 | 1,747,597 | +0.24(+2.16%) |
May 17, 2019 | 10.97 | 11.04 | 10.88 | 10.92 | 585,633 | -0.11(-1.03%) |
May 16, 2019 | 11.11 | 11.23 | 11.02 | 11.04 | 246,364 | -0.05(-0.43%) |
May 15, 2019 | 10.92 | 11.12 | 10.82 | 11.08 | 562,940 | +0.08(+0.69%) |
May 14, 2019 | 10.98 | 11.15 | 10.96 | 11.01 | 1,226,516 | +0.07(+0.60%) |
May 13, 2019 | 11.13 | 11.23 | 10.85 | 10.94 | 1,486,324 | -0.43(-3.74%) |
May 10, 2019 | 11.18 | 11.60 | 11.14 | 11.37 | 865,857 | +0.35(+3.17%) |
May 09, 2019 | 10.93 | 11.03 | 10.75 | 11.02 | 980,637 | +0.05(+0.43%) |
May 08, 2019 | 11.05 | 11.17 | 10.95 | 10.97 | 718,834 | -0.12(-1.11%) |
May 07, 2019 | 11.41 | 11.42 | 11.00 | 11.09 | 934,930 | -0.41(-3.53%) |
May 06, 2019 | 11.59 | 11.66 | 11.40 | 11.50 | 449,646 | -0.25(-2.09%) |
May 03, 2019 | 11.71 | 11.80 | 11.71 | 11.75 | 1,283,547 | +0.06(+0.49%) |
May 02, 2019 | 11.76 | 11.76 | 11.58 | 11.69 | 616,543 | -0.07(-0.56%) |
May 01, 2019 | 11.83 | 11.92 | 11.73 | 11.76 | 1,204,514 | -0.05(-0.40%) |
Apr 30, 2019 | 11.94 | 11.94 | 11.67 | 11.80 | 660,966 | -0.03(-0.24%) |
Apr 29, 2019 | 11.84 | 11.99 | 11.80 | 11.83 | 999,185 | -0.05(-0.40%) |
Apr 26, 2019 | 11.79 | 11.88 | 11.72 | 11.88 | 511,027 | +0.10(+0.88%) |
Apr 25, 2019 | 11.91 | 11.91 | 11.65 | 11.77 | 331,120 | -0.15(-1.27%) |
Apr 24, 2019 | 11.91 | 11.94 | 11.87 | 11.93 | 422,770 | +0.02(+0.16%) |
Apr 23, 2019 | 11.85 | 11.99 | 11.85 | 11.91 | 453,608 | +0.08(+0.64%) |
Apr 22, 2019 | 11.91 | 11.93 | 11.69 | 11.83 | 313,947 | -0.10(-0.87%) |
Apr 18, 2019 | 12.03 | 12.03 | 11.76 | 11.93 | 391,763 | -0.08(-0.63%) |
Apr 17, 2019 | 12.05 | 12.22 | 11.98 | 12.01 | 527,320 | -0.04(-0.31%) |
Apr 16, 2019 | 11.99 | 12.13 | 11.94 | 12.05 | 686,490 | +0.09(+0.79%) |
Apr 15, 2019 | 12.01 | 12.10 | 11.90 | 11.95 | 867,743 | -0.09(-0.78%) |
Apr 12, 2019 | 11.98 | 12.09 | 11.98 | 12.05 | 409,859 | +0.10(+0.87%) |
Apr 11, 2019 | 12.05 | 12.06 | 11.93 | 11.94 | 353,017 | -0.11(-0.94%) |
Apr 10, 2019 | 11.96 | 12.06 | 11.93 | 12.06 | 252,753 | +0.12(+1.03%) |
Apr 09, 2019 | 11.89 | 11.96 | 11.87 | 11.93 | 308,851 | +0.00(+0.00%) |
Apr 08, 2019 | 11.96 | 12.00 | 11.89 | 11.93 | 367,830 | -0.01(-0.08%) |
Apr 05, 2019 | 11.90 | 12.01 | 11.87 | 11.94 | 359,592 | +0.06(+0.48%) |
Apr 04, 2019 | 11.87 | 12.00 | 11.87 | 11.89 | 1,070,749 | +0.03(+0.24%) |
Apr 03, 2019 | 11.88 | 12.05 | 11.83 | 11.86 | 643,260 | +0.07(+0.56%) |
Apr 02, 2019 | 11.94 | 11.97 | 11.79 | 11.79 | 962,401 | -0.12(-1.03%) |
Apr 01, 2019 | 11.91 | 11.96 | 11.86 | 11.92 | 535,224 | +0.11(+0.96%) |
Mar 29, 2019 | 11.82 | 11.84 | 11.74 | 11.80 | 388,799 | +0.04(+0.32%) |
Mar 28, 2019 | 11.72 | 11.77 | 11.59 | 11.76 | 329,801 | +0.06(+0.48%) |
Mar 27, 2019 | 11.85 | 11.85 | 11.62 | 11.71 | 494,183 | -0.10(-0.88%) |
Mar 26, 2019 | 11.94 | 11.98 | 11.75 | 11.81 | 701,054 | -0.09(-0.71%) |
Mar 25, 2019 | 11.95 | 12.04 | 11.85 | 11.90 | 1,484,384 | -0.05(-0.40%) |
Mar 22, 2019 | 12.10 | 12.19 | 11.88 | 11.94 | 1,665,998 | -0.20(-1.63%) |
Mar 21, 2019 | 11.86 | 12.30 | 11.86 | 12.14 | 2,264,504 | +0.23(+1.90%) |
Mar 20, 2019 | 11.91 | 12.02 | 11.77 | 11.92 | 1,884,948 | -0.01(-0.08%) |
Mar 19, 2019 | 12.05 | 12.10 | 11.88 | 11.93 | 1,488,403 | -0.10(-0.86%) |
Mar 18, 2019 | 12.05 | 12.20 | 12.01 | 12.03 | 1,397,008 | -0.01(-0.08%) |
Mar 15, 2019 | 12.11 | 12.17 | 11.99 | 12.04 | 2,525,188 | -0.04(-0.31%) |
Mar 14, 2019 | 12.24 | 12.27 | 12.08 | 12.08 | 1,090,810 | -0.17(-1.39%) |
Mar 13, 2019 | 12.41 | 12.41 | 12.21 | 12.25 | 460,749 | -0.09(-0.77%) |
Mar 12, 2019 | 12.52 | 12.60 | 12.31 | 12.34 | 701,310 | -0.12(-0.99%) |
Mar 11, 2019 | 12.25 | 12.48 | 12.25 | 12.46 | 346,823 | +0.23(+1.84%) |
Mar 08, 2019 | 12.22 | 12.24 | 12.11 | 12.24 | 285,866 | -0.09(-0.76%) |
Mar 07, 2019 | 12.52 | 12.54 | 12.28 | 12.33 | 279,235 | -0.20(-1.57%) |
Mar 06, 2019 | 12.55 | 12.62 | 12.47 | 12.53 | 651,143 | -0.06(-0.45%) |
Mar 05, 2019 | 12.69 | 12.75 | 12.56 | 12.59 | 1,005,617 | -0.13(-1.03%) |
Mar 04, 2019 | 12.75 | 12.84 | 12.58 | 12.72 | 379,195 | +0.00(+0.00%) |
Mar 01, 2019 | 12.58 | 12.75 | 12.53 | 12.72 | 449,326 | +0.23(+1.88%) |
Feb 28, 2019 | 12.50 | 12.51 | 12.42 | 12.48 | 566,180 | -0.01(-0.07%) |
Feb 27, 2019 | 12.47 | 12.55 | 12.36 | 12.49 | 334,626 | +0.00(+0.00%) |
Feb 26, 2019 | 12.47 | 12.52 | 12.41 | 12.49 | 422,783 | +0.05(+0.38%) |
Feb 25, 2019 | 12.51 | 12.61 | 12.44 | 12.45 | 475,719 | +0.06(+0.45%) |
Feb 22, 2019 | 12.19 | 12.45 | 12.19 | 12.39 | 375,433 | +0.15(+1.23%) |
Feb 21, 2019 | 12.26 | 12.36 | 12.20 | 12.24 | 513,090 | -0.09(-0.76%) |
Feb 20, 2019 | 12.11 | 12.43 | 12.11 | 12.33 | 486,806 | +0.12(+1.00%) |
Feb 19, 2019 | 12.15 | 12.31 | 12.14 | 12.21 | 612,382 | +0.08(+0.70%) |
Feb 15, 2019 | 12.00 | 12.15 | 11.87 | 12.13 | 601,482 | +0.23(+1.89%) |
Feb 14, 2019 | 11.73 | 12.03 | 11.73 | 11.90 | 402,377 | +0.03(+0.24%) |
Feb 13, 2019 | 11.87 | 12.00 | 11.80 | 11.87 | 519,652 | +0.03(+0.24%) |
Feb 12, 2019 | 11.74 | 11.92 | 11.66 | 11.85 | 510,487 | +0.21(+1.77%) |
Feb 11, 2019 | 12.16 | 12.16 | 11.52 | 11.64 | 727,540 | -0.24(-2.05%) |
Feb 08, 2019 | 12.05 | 12.29 | 11.55 | 11.88 | 801,835 | -0.14(-1.17%) |
Feb 07, 2019 | 12.16 | 12.19 | 11.85 | 12.02 | 811,560 | -0.23(-1.91%) |
Feb 06, 2019 | 12.25 | 12.43 | 12.23 | 12.26 | 560,451 | -0.05(-0.38%) |
Feb 05, 2019 | 12.17 | 12.31 | 12.15 | 12.30 | 453,901 | +0.12(+1.00%) |
Feb 04, 2019 | 12.00 | 12.27 | 12.00 | 12.18 | 1,094,635 | +0.12(+1.01%) |
Feb 01, 2019 | 12.13 | 12.16 | 12.04 | 12.06 | 682,732 | -0.07(-0.54%) |
Jan 31, 2019 | 12.00 | 12.16 | 12.00 | 12.13 | 1,416,009 | +0.09(+0.78%) |
Jan 30, 2019 | 12.05 | 12.15 | 11.86 | 12.03 | 990,116 | -0.03(-0.23%) |
Jan 29, 2019 | 12.02 | 12.18 | 12.02 | 12.06 | 1,116,776 | +0.08(+0.63%) |
Jan 28, 2019 | 11.99 | 12.05 | 11.88 | 11.99 | 836,355 | -0.02(-0.16%) |
Jan 25, 2019 | 11.88 | 12.18 | 11.88 | 12.00 | 2,039,028 | +0.23(+1.91%) |
Jan 24, 2019 | 11.57 | 11.83 | 11.51 | 11.78 | 571,774 | +0.19(+1.62%) |
Jan 23, 2019 | 11.73 | 11.74 | 11.41 | 11.59 | 386,978 | -0.13(-1.12%) |
Jan 22, 2019 | 11.87 | 11.89 | 11.66 | 11.72 | 559,389 | -0.17(-1.42%) |
Jan 18, 2019 | 11.95 | 11.95 | 11.80 | 11.89 | 669,830 | +0.07(+0.63%) |
Jan 17, 2019 | 11.72 | 11.91 | 11.66 | 11.82 | 852,945 | +0.06(+0.48%) |
Jan 16, 2019 | 11.71 | 11.87 | 11.71 | 11.76 | 583,582 | +0.03(+0.24%) |
Jan 15, 2019 | 11.71 | 11.90 | 11.70 | 11.73 | 1,013,327 | +0.06(+0.48%) |
Jan 14, 2019 | 11.71 | 11.83 | 11.65 | 11.68 | 504,126 | -0.03(-0.24%) |
Jan 11, 2019 | 11.55 | 11.73 | 11.51 | 11.70 | 398,571 | +0.10(+0.89%) |
Jan 10, 2019 | 11.57 | 11.66 | 11.49 | 11.60 | 433,241 | +0.00(+0.00%) |
Jan 09, 2019 | 11.57 | 11.74 | 11.54 | 11.60 | 879,861 | +0.05(+0.41%) |
Jan 08, 2019 | 11.53 | 11.64 | 11.42 | 11.55 | 904,001 | +0.11(+0.98%) |
Jan 07, 2019 | 11.23 | 11.54 | 11.14 | 11.44 | 1,028,416 | +0.23(+2.01%) |
Jan 04, 2019 | 10.89 | 11.23 | 10.89 | 11.22 | 337,581 | +0.47(+4.36%) |
Jan 03, 2019 | 10.84 | 10.93 | 10.65 | 10.75 | 719,098 | -0.14(-1.29%) |
Jan 02, 2019 | 10.70 | 10.93 | 10.62 | 10.89 | 363,998 | +0.06(+0.52%) |
Dec 31, 2018 | 10.78 | 10.86 | 10.63 | 10.83 | 474,276 | +0.08(+0.79%) |
Dec 28, 2018 | 10.71 | 10.88 | 10.61 | 10.75 | 475,236 | +0.07(+0.70%) |
Dec 27, 2018 | 10.49 | 10.67 | 10.28 | 10.67 | 938,988 | +0.02(+0.18%) |
Dec 26, 2018 | 10.41 | 10.65 | 10.18 | 10.65 | 834,383 | +0.28(+2.71%) |
Dec 24, 2018 | 10.49 | 10.67 | 10.37 | 10.37 | 459,988 | -0.18(-1.69%) |
Dec 21, 2018 | 10.85 | 11.13 | 10.55 | 10.55 | 1,849,978 | -0.30(-2.77%) |
Dec 20, 2018 | 11.26 | 11.26 | 10.77 | 10.85 | 644,551 | -0.41(-3.66%) |
Dec 19, 2018 | 11.43 | 11.66 | 11.24 | 11.26 | 740,015 | -0.14(-1.23%) |
Dec 18, 2018 | 11.57 | 11.77 | 11.31 | 11.40 | 456,026 | -0.10(-0.90%) |
Dec 17, 2018 | 11.70 | 11.77 | 11.43 | 11.51 | 779,865 | -0.18(-1.52%) |
Dec 14, 2018 | 11.86 | 11.93 | 11.65 | 11.69 | 489,951 | -0.33(-2.73%) |
Dec 13, 2018 | 12.18 | 12.36 | 11.95 | 12.01 | 420,582 | -0.15(-1.23%) |
Dec 12, 2018 | 12.04 | 12.33 | 12.00 | 12.16 | 405,533 | +0.29(+2.45%) |
Dec 11, 2018 | 12.15 | 12.30 | 11.81 | 11.87 | 704,204 | -0.12(-1.02%) |
Dec 10, 2018 | 11.90 | 12.04 | 11.66 | 12.00 | 724,699 | +0.08(+0.63%) |
Dec 07, 2018 | 12.07 | 12.22 | 11.85 | 11.92 | 365,943 | -0.14(-1.17%) |
Dec 06, 2018 | 12.32 | 12.32 | 11.90 | 12.06 | 821,426 | -0.38(-3.09%) |
Dec 04, 2018 | 12.80 | 12.91 | 12.42 | 12.45 | 470,758 | -0.39(-3.07%) |