Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 12.77 | 12.84 | 12.70 | 12.72 | 760,461 | -0.07(-0.55%) |
Dec 30, 2019 | 12.84 | 12.89 | 12.71 | 12.79 | 856,424 | -0.05(-0.38%) |
Dec 27, 2019 | 12.75 | 12.86 | 12.73 | 12.84 | 582,155 | +0.09(+0.72%) |
Dec 26, 2019 | 12.71 | 12.77 | 12.66 | 12.75 | 477,924 | +0.10(+0.78%) |
Dec 24, 2019 | 12.74 | 12.74 | 12.63 | 12.65 | 266,821 | -0.09(-0.72%) |
Dec 23, 2019 | 12.64 | 12.75 | 12.57 | 12.74 | 1,217,978 | +0.08(+0.61%) |
Dec 20, 2019 | 12.51 | 12.68 | 12.44 | 12.66 | 1,673,837 | +0.20(+1.58%) |
Dec 19, 2019 | 12.37 | 12.49 | 12.37 | 12.46 | 951,389 | +0.06(+0.45%) |
Dec 18, 2019 | 12.36 | 12.41 | 12.23 | 12.41 | 1,043,552 | +0.07(+0.57%) |
Dec 17, 2019 | 12.15 | 12.34 | 12.13 | 12.34 | 891,742 | +0.21(+1.74%) |
Dec 16, 2019 | 12.13 | 12.20 | 12.08 | 12.13 | 801,227 | +0.03(+0.23%) |
Dec 13, 2019 | 12.13 | 12.15 | 12.05 | 12.10 | 451,510 | -0.03(-0.23%) |
Dec 12, 2019 | 12.02 | 12.21 | 12.02 | 12.13 | 734,294 | +0.11(+0.88%) |
Dec 11, 2019 | 12.11 | 12.12 | 11.99 | 12.02 | 900,450 | -0.08(-0.70%) |
Dec 10, 2019 | 12.20 | 12.20 | 12.06 | 12.10 | 1,017,216 | -0.11(-0.92%) |
Dec 09, 2019 | 12.34 | 12.38 | 12.13 | 12.22 | 1,247,282 | -0.07(-0.57%) |
Dec 06, 2019 | 12.10 | 12.31 | 12.07 | 12.29 | 2,116,045 | +0.23(+1.89%) |
Dec 05, 2019 | 12.04 | 12.10 | 12.00 | 12.06 | 931,142 | +0.01(+0.11%) |
Dec 04, 2019 | 12.02 | 12.08 | 11.96 | 12.05 | 1,045,043 | +0.04(+0.35%) |
Dec 03, 2019 | 12.01 | 12.02 | 11.93 | 12.00 | 840,493 | +0.02(+0.17%) |
Dec 02, 2019 | 11.98 | 12.08 | 11.94 | 11.98 | 877,696 | +0.03(+0.23%) |
Nov 29, 2019 | 11.97 | 12.01 | 11.94 | 11.96 | 428,212 | -0.02(-0.17%) |
Nov 27, 2019 | 11.81 | 11.98 | 11.80 | 11.98 | 720,629 | +0.21(+1.82%) |
Nov 26, 2019 | 11.75 | 11.82 | 11.74 | 11.76 | 883,499 | +0.02(+0.18%) |
Nov 25, 2019 | 11.73 | 11.80 | 11.71 | 11.74 | 542,168 | +0.04(+0.35%) |
Nov 22, 2019 | 11.68 | 11.73 | 11.64 | 11.70 | 455,111 | +0.02(+0.18%) |
Nov 21, 2019 | 11.82 | 11.82 | 11.65 | 11.68 | 499,427 | -0.14(-1.17%) |
Nov 20, 2019 | 11.76 | 11.87 | 11.71 | 11.82 | 781,613 | +0.02(+0.18%) |
Nov 19, 2019 | 11.72 | 11.83 | 11.71 | 11.80 | 604,552 | +0.09(+0.77%) |
Nov 18, 2019 | 11.67 | 11.79 | 11.67 | 11.71 | 625,986 | +0.00(+0.00%) |
Nov 15, 2019 | 11.78 | 11.80 | 11.67 | 11.71 | 694,743 | -0.08(-0.65%) |
Nov 14, 2019 | 11.67 | 11.80 | 11.67 | 11.78 | 755,141 | +0.08(+0.65%) |
Nov 13, 2019 | 11.69 | 11.74 | 11.60 | 11.71 | 679,622 | -0.03(-0.24%) |
Nov 12, 2019 | 11.78 | 11.81 | 11.67 | 11.73 | 1,421,918 | +0.01(+0.12%) |
Nov 11, 2019 | 11.79 | 12.03 | 11.69 | 11.72 | 952,135 | -0.04(-0.35%) |
Nov 08, 2019 | 11.62 | 11.80 | 11.11 | 11.76 | 2,210,770 | +0.01(+0.12%) |
Nov 07, 2019 | 11.80 | 11.86 | 11.73 | 11.75 | 673,219 | -0.03(-0.24%) |
Nov 06, 2019 | 11.76 | 11.82 | 11.73 | 11.78 | 677,856 | +0.02(+0.18%) |
Nov 05, 2019 | 11.87 | 11.91 | 11.76 | 11.76 | 690,112 | -0.10(-0.88%) |
Nov 04, 2019 | 12.00 | 12.00 | 11.85 | 11.86 | 688,759 | -0.10(-0.87%) |
Nov 01, 2019 | 11.93 | 12.05 | 11.91 | 11.96 | 665,385 | +0.02(+0.17%) |
Oct 31, 2019 | 11.83 | 11.94 | 11.79 | 11.94 | 877,237 | +0.10(+0.88%) |
Oct 30, 2019 | 11.81 | 11.87 | 11.78 | 11.84 | 535,756 | +0.01(+0.12%) |
Oct 29, 2019 | 11.91 | 11.96 | 11.80 | 11.82 | 822,027 | -0.06(-0.47%) |
Oct 28, 2019 | 11.89 | 11.96 | 11.87 | 11.88 | 756,490 | +0.02(+0.17%) |
Oct 25, 2019 | 11.89 | 11.97 | 11.85 | 11.86 | 484,324 | -0.04(-0.35%) |
Oct 24, 2019 | 12.01 | 12.03 | 11.87 | 11.90 | 501,593 | -0.12(-0.98%) |
Oct 23, 2019 | 12.07 | 12.07 | 11.97 | 12.02 | 533,853 | -0.06(-0.46%) |
Oct 22, 2019 | 12.07 | 12.10 | 11.95 | 12.07 | 774,523 | +0.01(+0.06%) |
Oct 21, 2019 | 12.05 | 12.20 | 12.04 | 12.07 | 1,017,156 | +0.02(+0.17%) |
Oct 18, 2019 | 11.96 | 12.07 | 11.94 | 12.05 | 720,774 | +0.04(+0.35%) |
Oct 17, 2019 | 11.89 | 12.00 | 11.87 | 12.00 | 799,828 | +0.16(+1.34%) |
Oct 16, 2019 | 11.90 | 11.93 | 11.81 | 11.85 | 564,152 | -0.04(-0.35%) |
Oct 15, 2019 | 11.85 | 11.93 | 11.84 | 11.89 | 673,867 | +0.05(+0.41%) |
Oct 14, 2019 | 11.85 | 11.87 | 11.79 | 11.84 | 404,238 | -0.01(-0.12%) |
Oct 11, 2019 | 11.87 | 11.91 | 11.82 | 11.85 | 965,033 | +0.08(+0.70%) |
Oct 10, 2019 | 11.70 | 11.83 | 11.67 | 11.77 | 1,086,362 | +0.10(+0.83%) |
Oct 09, 2019 | 11.67 | 11.70 | 11.60 | 11.67 | 600,882 | +0.06(+0.48%) |
Oct 08, 2019 | 11.62 | 11.67 | 11.53 | 11.62 | 521,985 | -0.06(-0.47%) |
Oct 07, 2019 | 11.69 | 11.74 | 11.67 | 11.67 | 577,744 | -0.06(-0.47%) |
Oct 04, 2019 | 11.67 | 11.75 | 11.63 | 11.73 | 503,269 | +0.07(+0.59%) |
Oct 03, 2019 | 11.67 | 11.76 | 11.62 | 11.66 | 545,010 | -0.04(-0.35%) |
Oct 02, 2019 | 11.72 | 11.80 | 11.60 | 11.70 | 796,888 | -0.11(-0.94%) |
Oct 01, 2019 | 12.00 | 12.01 | 11.73 | 11.81 | 846,931 | -0.13(-1.10%) |
Sep 30, 2019 | 11.87 | 12.03 | 11.87 | 11.94 | 1,261,473 | +0.03(+0.23%) |
Sep 27, 2019 | 11.93 | 12.01 | 11.89 | 11.91 | 554,753 | +0.00(+0.00%) |
Sep 26, 2019 | 11.98 | 12.01 | 11.91 | 11.91 | 555,297 | -0.08(-0.69%) |
Sep 25, 2019 | 11.86 | 12.03 | 11.86 | 12.00 | 729,872 | +0.12(+0.99%) |
Sep 24, 2019 | 11.91 | 11.95 | 11.84 | 11.88 | 799,327 | +0.01(+0.12%) |
Sep 23, 2019 | 11.87 | 11.98 | 11.86 | 11.87 | 536,997 | -0.04(-0.35%) |
Sep 20, 2019 | 11.94 | 12.00 | 11.85 | 11.91 | 1,630,853 | -0.04(-0.35%) |
Sep 19, 2019 | 11.89 | 12.02 | 11.89 | 11.95 | 639,068 | +0.09(+0.76%) |
Sep 18, 2019 | 11.82 | 11.89 | 11.77 | 11.86 | 599,402 | +0.02(+0.18%) |
Sep 17, 2019 | 11.78 | 11.85 | 11.73 | 11.84 | 550,145 | +0.03(+0.29%) |
Sep 16, 2019 | 11.76 | 11.82 | 11.73 | 11.80 | 798,127 | +0.05(+0.41%) |
Sep 13, 2019 | 11.89 | 11.92 | 11.76 | 11.76 | 927,577 | -0.10(-0.82%) |
Sep 12, 2019 | 11.80 | 11.89 | 11.76 | 11.85 | 895,050 | +0.04(+0.35%) |
Sep 11, 2019 | 11.82 | 11.85 | 11.71 | 11.81 | 1,032,983 | -0.01(-0.06%) |
Sep 10, 2019 | 11.69 | 11.82 | 11.68 | 11.82 | 1,184,551 | +0.10(+0.83%) |
Sep 09, 2019 | 11.81 | 11.85 | 11.69 | 11.72 | 1,216,467 | -0.01(-0.12%) |
Sep 06, 2019 | 11.60 | 11.80 | 11.56 | 11.73 | 1,046,914 | +0.16(+1.41%) |
Sep 05, 2019 | 11.50 | 11.62 | 11.50 | 11.57 | 841,374 | +0.10(+0.89%) |
Sep 04, 2019 | 11.56 | 11.63 | 11.47 | 11.47 | 815,547 | -0.04(-0.35%) |
Sep 03, 2019 | 11.38 | 11.54 | 11.33 | 11.51 | 840,437 | +0.14(+1.19%) |
Aug 30, 2019 | 11.46 | 11.47 | 11.35 | 11.38 | 1,038,211 | -0.06(-0.53%) |
Aug 29, 2019 | 11.38 | 11.45 | 11.31 | 11.44 | 585,938 | +0.12(+1.08%) |
Aug 28, 2019 | 11.29 | 11.38 | 11.27 | 11.31 | 570,451 | +0.01(+0.06%) |
Aug 27, 2019 | 11.52 | 11.55 | 11.30 | 11.31 | 898,660 | -0.19(-1.65%) |
Aug 26, 2019 | 11.44 | 11.50 | 11.42 | 11.50 | 585,694 | +0.11(+0.95%) |
Aug 23, 2019 | 11.51 | 11.55 | 11.35 | 11.39 | 840,393 | -0.14(-1.18%) |
Aug 22, 2019 | 11.52 | 11.55 | 11.42 | 11.52 | 767,832 | +0.03(+0.30%) |
Aug 21, 2019 | 11.42 | 11.50 | 11.41 | 11.49 | 580,222 | +0.08(+0.71%) |
Aug 20, 2019 | 11.45 | 11.46 | 11.34 | 11.41 | 647,023 | -0.07(-0.65%) |
Aug 19, 2019 | 11.33 | 11.52 | 11.31 | 11.48 | 868,871 | +0.21(+1.86%) |
Aug 16, 2019 | 11.22 | 11.34 | 11.22 | 11.27 | 692,288 | +0.09(+0.79%) |
Aug 15, 2019 | 11.12 | 11.24 | 11.09 | 11.19 | 483,448 | +0.08(+0.73%) |
Aug 14, 2019 | 11.27 | 11.29 | 11.10 | 11.10 | 915,866 | -0.30(-2.62%) |
Aug 13, 2019 | 11.33 | 11.44 | 11.29 | 11.40 | 543,159 | +0.06(+0.54%) |
Aug 12, 2019 | 11.32 | 11.37 | 11.23 | 11.34 | 550,648 | -0.04(-0.36%) |
Aug 09, 2019 | 11.47 | 11.47 | 11.31 | 11.38 | 631,069 | -0.12(-1.00%) |
Aug 08, 2019 | 11.40 | 11.50 | 11.31 | 11.50 | 1,026,683 | +0.10(+0.89%) |
Aug 07, 2019 | 11.27 | 11.44 | 11.21 | 11.40 | 1,230,379 | +0.06(+0.54%) |
Aug 06, 2019 | 11.19 | 11.33 | 11.15 | 11.33 | 915,769 | +0.20(+1.77%) |
Aug 05, 2019 | 11.44 | 11.46 | 11.06 | 11.14 | 1,267,745 | -0.40(-3.47%) |
Aug 02, 2019 | 11.44 | 11.54 | 11.35 | 11.54 | 811,185 | +0.07(+0.59%) |
Aug 01, 2019 | 11.42 | 11.63 | 11.35 | 11.47 | 1,411,560 | +0.06(+0.53%) |
Jul 31, 2019 | 11.52 | 11.59 | 11.33 | 11.41 | 1,800,006 | -0.12(-1.00%) |
Jul 30, 2019 | 11.46 | 11.55 | 11.45 | 11.52 | 753,828 | +0.02(+0.18%) |
Jul 29, 2019 | 11.44 | 11.51 | 11.44 | 11.50 | 809,667 | +0.06(+0.53%) |
Jul 26, 2019 | 11.45 | 11.48 | 11.42 | 11.44 | 592,568 | +0.01(+0.06%) |
Jul 25, 2019 | 11.37 | 11.48 | 11.35 | 11.44 | 822,392 | +0.07(+0.66%) |
Jul 24, 2019 | 11.42 | 11.44 | 11.23 | 11.36 | 704,557 | -0.10(-0.83%) |
Jul 23, 2019 | 11.36 | 11.49 | 11.34 | 11.46 | 579,035 | +0.11(+0.96%) |
Jul 22, 2019 | 11.31 | 11.38 | 11.25 | 11.35 | 799,928 | +0.04(+0.36%) |
Jul 19, 2019 | 11.30 | 11.39 | 11.29 | 11.31 | 583,864 | -0.01(-0.12%) |
Jul 18, 2019 | 11.42 | 11.43 | 11.32 | 11.32 | 904,981 | -0.15(-1.30%) |
Jul 17, 2019 | 11.43 | 11.54 | 11.40 | 11.47 | 649,422 | +0.01(+0.06%) |
Jul 16, 2019 | 11.53 | 11.61 | 11.44 | 11.46 | 1,168,108 | -0.09(-0.76%) |
Jul 15, 2019 | 11.52 | 11.59 | 11.48 | 11.55 | 616,861 | +0.03(+0.24%) |
Jul 12, 2019 | 11.46 | 11.56 | 11.46 | 11.52 | 702,467 | +0.05(+0.47%) |
Jul 11, 2019 | 11.42 | 11.51 | 11.42 | 11.47 | 527,944 | +0.05(+0.47%) |
Jul 10, 2019 | 11.46 | 11.48 | 11.39 | 11.42 | 821,666 | -0.01(-0.06%) |
Jul 09, 2019 | 11.38 | 11.45 | 11.38 | 11.42 | 702,132 | +0.02(+0.18%) |
Jul 08, 2019 | 11.44 | 11.47 | 11.36 | 11.40 | 1,088,586 | -0.05(-0.47%) |
Jul 05, 2019 | 11.38 | 11.46 | 11.29 | 11.46 | 646,706 | +0.07(+0.66%) |
Jul 03, 2019 | 11.27 | 11.40 | 11.26 | 11.38 | 369,525 | +0.10(+0.90%) |
Jul 02, 2019 | 11.27 | 11.31 | 11.18 | 11.28 | 1,057,409 | +0.04(+0.36%) |
Jul 01, 2019 | 11.32 | 11.35 | 11.19 | 11.24 | 1,089,104 | -0.02(-0.18%) |
Jun 28, 2019 | 11.19 | 11.34 | 11.19 | 11.26 | 3,291,357 | +0.08(+0.73%) |
Jun 27, 2019 | 11.08 | 11.20 | 11.04 | 11.18 | 882,016 | +0.14(+1.29%) |
Jun 26, 2019 | 11.19 | 11.22 | 11.04 | 11.04 | 1,221,378 | -0.14(-1.21%) |
Jun 25, 2019 | 11.19 | 11.25 | 11.14 | 11.17 | 1,008,175 | -0.02(-0.18%) |
Jun 24, 2019 | 11.31 | 11.32 | 11.19 | 11.19 | 811,622 | -0.10(-0.90%) |
Jun 21, 2019 | 11.34 | 11.35 | 11.23 | 11.29 | 1,606,587 | -0.09(-0.83%) |
Jun 20, 2019 | 11.41 | 11.42 | 11.33 | 11.39 | 1,407,058 | +0.01(+0.06%) |
Jun 19, 2019 | 11.28 | 11.39 | 11.21 | 11.38 | 1,024,930 | +0.17(+1.51%) |
Jun 18, 2019 | 11.17 | 11.27 | 11.15 | 11.21 | 828,889 | +0.07(+0.67%) |
Jun 17, 2019 | 11.10 | 11.23 | 11.10 | 11.14 | 1,240,555 | +0.03(+0.31%) |
Jun 14, 2019 | 10.95 | 11.13 | 10.93 | 11.10 | 975,812 | +0.14(+1.30%) |
Jun 13, 2019 | 11.00 | 11.02 | 10.91 | 10.96 | 1,162,018 | -0.01(-0.12%) |
Jun 12, 2019 | 10.85 | 10.98 | 10.78 | 10.98 | 915,850 | +0.18(+1.63%) |
Jun 11, 2019 | 10.94 | 10.96 | 10.75 | 10.80 | 1,174,922 | -0.14(-1.24%) |
Jun 10, 2019 | 10.90 | 10.99 | 10.88 | 10.93 | 1,209,306 | +0.07(+0.62%) |
Jun 07, 2019 | 10.91 | 10.96 | 10.83 | 10.87 | 1,331,766 | +0.01(+0.06%) |
Jun 06, 2019 | 10.83 | 10.89 | 10.77 | 10.86 | 1,237,952 | +0.05(+0.43%) |
Jun 05, 2019 | 10.89 | 10.93 | 10.75 | 10.81 | 1,467,446 | -0.09(-0.79%) |
Jun 04, 2019 | 10.93 | 10.94 | 10.81 | 10.90 | 1,327,732 | +0.11(+0.98%) |
Jun 03, 2019 | 10.61 | 10.81 | 10.57 | 10.79 | 1,008,280 | +0.24(+2.26%) |
May 31, 2019 | 10.70 | 10.73 | 10.52 | 10.55 | 2,333,354 | -0.21(-1.97%) |
May 30, 2019 | 10.79 | 10.82 | 10.73 | 10.77 | 1,233,802 | +0.01(+0.12%) |
May 29, 2019 | 10.89 | 10.92 | 10.70 | 10.75 | 1,281,489 | -0.17(-1.52%) |
May 28, 2019 | 10.78 | 10.98 | 10.76 | 10.92 | 1,721,587 | +0.19(+1.79%) |
May 24, 2019 | 10.67 | 10.77 | 10.67 | 10.73 | 821,170 | +0.15(+1.38%) |
May 23, 2019 | 10.62 | 10.64 | 10.55 | 10.58 | 1,385,921 | -0.07(-0.69%) |
May 22, 2019 | 10.69 | 10.75 | 10.62 | 10.65 | 1,149,729 | -0.05(-0.50%) |
May 21, 2019 | 10.72 | 10.77 | 10.68 | 10.71 | 1,006,060 | +0.01(+0.12%) |
May 20, 2019 | 10.77 | 10.83 | 10.69 | 10.69 | 803,253 | -0.09(-0.86%) |
May 17, 2019 | 10.77 | 10.83 | 10.75 | 10.79 | 914,420 | -0.01(-0.06%) |
May 16, 2019 | 10.81 | 10.89 | 10.76 | 10.79 | 1,161,770 | -0.01(-0.06%) |
May 15, 2019 | 10.80 | 10.88 | 10.78 | 10.80 | 1,032,590 | -0.01(-0.12%) |
May 14, 2019 | 10.79 | 10.89 | 10.76 | 10.81 | 828,100 | +0.05(+0.49%) |
May 13, 2019 | 10.79 | 10.88 | 10.76 | 10.76 | 956,675 | -0.15(-1.40%) |
May 10, 2019 | 10.79 | 10.93 | 10.74 | 10.91 | 923,760 | +0.12(+1.11%) |
May 09, 2019 | 10.75 | 10.81 | 10.65 | 10.79 | 2,159,831 | -0.07(-0.61%) |
May 08, 2019 | 11.30 | 11.42 | 10.64 | 10.86 | 3,562,084 | -0.66(-5.76%) |
May 07, 2019 | 11.62 | 11.68 | 11.49 | 11.52 | 849,572 | -0.15(-1.25%) |
May 06, 2019 | 11.64 | 11.74 | 11.60 | 11.67 | 663,051 | -0.09(-0.73%) |
May 03, 2019 | 11.62 | 11.76 | 11.54 | 11.76 | 932,799 | +0.22(+1.90%) |
May 02, 2019 | 11.38 | 11.56 | 11.36 | 11.54 | 573,346 | +0.17(+1.52%) |
May 01, 2019 | 11.62 | 11.62 | 11.36 | 11.36 | 697,564 | -0.19(-1.61%) |
Apr 30, 2019 | 11.48 | 11.58 | 11.42 | 11.55 | 1,208,736 | +0.03(+0.29%) |
Apr 29, 2019 | 11.52 | 11.58 | 11.49 | 11.52 | 615,789 | +0.00(+0.00%) |
Apr 26, 2019 | 11.40 | 11.57 | 11.38 | 11.52 | 647,626 | +0.12(+1.05%) |
Apr 25, 2019 | 11.56 | 11.58 | 11.39 | 11.40 | 1,172,558 | -0.21(-1.83%) |
Apr 24, 2019 | 11.39 | 11.66 | 11.39 | 11.61 | 1,326,102 | +0.20(+1.74%) |
Apr 23, 2019 | 11.25 | 11.46 | 11.25 | 11.41 | 1,287,650 | +0.17(+1.48%) |
Apr 22, 2019 | 11.30 | 11.33 | 11.21 | 11.24 | 823,721 | -0.06(-0.53%) |
Apr 18, 2019 | 11.26 | 11.34 | 11.26 | 11.30 | 619,154 | +0.04(+0.35%) |
Apr 17, 2019 | 11.24 | 11.27 | 11.17 | 11.26 | 854,757 | +0.05(+0.41%) |
Apr 16, 2019 | 11.28 | 11.29 | 11.17 | 11.22 | 854,147 | -0.03(-0.24%) |
Apr 15, 2019 | 11.28 | 11.33 | 11.24 | 11.24 | 790,058 | -0.02(-0.18%) |
Apr 12, 2019 | 11.40 | 11.40 | 11.26 | 11.26 | 941,386 | -0.11(-0.93%) |
Apr 11, 2019 | 11.38 | 11.40 | 11.33 | 11.37 | 909,185 | -0.01(-0.12%) |
Apr 10, 2019 | 11.35 | 11.41 | 11.31 | 11.38 | 752,938 | +0.05(+0.47%) |
Apr 09, 2019 | 11.36 | 11.42 | 11.29 | 11.33 | 814,608 | -0.03(-0.29%) |
Apr 08, 2019 | 11.34 | 11.42 | 11.32 | 11.36 | 687,594 | -0.03(-0.23%) |
Apr 05, 2019 | 11.22 | 11.40 | 11.17 | 11.39 | 1,272,054 | +0.20(+1.78%) |
Apr 04, 2019 | 11.19 | 11.25 | 11.13 | 11.19 | 967,493 | +0.00(+0.00%) |
Apr 03, 2019 | 11.23 | 11.24 | 11.17 | 11.19 | 1,039,030 | -0.02(-0.18%) |
Apr 02, 2019 | 11.32 | 11.35 | 11.21 | 11.21 | 996,965 | -0.10(-0.88%) |
Apr 01, 2019 | 11.32 | 11.38 | 11.26 | 11.31 | 1,370,311 | +0.01(+0.12%) |
Mar 29, 2019 | 11.27 | 11.44 | 11.23 | 11.30 | 1,876,144 | +0.07(+0.65%) |
Mar 28, 2019 | 11.17 | 11.29 | 11.15 | 11.22 | 885,942 | +0.09(+0.77%) |
Mar 27, 2019 | 11.21 | 11.25 | 11.09 | 11.14 | 1,008,074 | -0.08(-0.71%) |
Mar 26, 2019 | 11.21 | 11.26 | 11.18 | 11.22 | 726,976 | +0.05(+0.42%) |
Mar 25, 2019 | 11.11 | 11.20 | 11.01 | 11.17 | 1,243,750 | +0.07(+0.60%) |
Mar 22, 2019 | 11.23 | 11.28 | 11.09 | 11.11 | 1,491,846 | -0.15(-1.36%) |
Mar 21, 2019 | 11.23 | 11.37 | 11.23 | 11.26 | 793,420 | +0.03(+0.24%) |
Mar 20, 2019 | 11.21 | 11.38 | 11.19 | 11.23 | 1,131,362 | +0.03(+0.24%) |
Mar 19, 2019 | 11.42 | 11.42 | 11.21 | 11.21 | 1,079,010 | -0.19(-1.69%) |
Mar 18, 2019 | 11.15 | 11.40 | 11.15 | 11.40 | 1,165,978 | +0.30(+2.69%) |
Mar 15, 2019 | 11.12 | 11.16 | 11.10 | 11.10 | 2,639,919 | -0.03(-0.24%) |
Mar 14, 2019 | 11.22 | 11.25 | 11.12 | 11.13 | 1,375,793 | -0.05(-0.48%) |
Mar 13, 2019 | 11.11 | 11.25 | 11.08 | 11.18 | 1,744,668 | +0.10(+0.90%) |
Mar 12, 2019 | 11.11 | 11.21 | 11.08 | 11.08 | 1,590,710 | -0.03(-0.30%) |
Mar 11, 2019 | 11.09 | 11.17 | 11.09 | 11.11 | 1,403,571 | +0.02(+0.18%) |
Mar 08, 2019 | 11.12 | 11.19 | 11.05 | 11.09 | 1,622,004 | -0.02(-0.18%) |
Mar 07, 2019 | 11.23 | 11.26 | 11.08 | 11.11 | 1,999,787 | -0.11(-0.99%) |
Mar 06, 2019 | 11.58 | 11.61 | 11.22 | 11.22 | 2,370,563 | -0.36(-3.09%) |
Mar 05, 2019 | 11.73 | 11.80 | 11.52 | 11.58 | 1,944,952 | -0.14(-1.17%) |
Mar 04, 2019 | 11.71 | 11.76 | 11.67 | 11.72 | 2,103,698 | +0.03(+0.28%) |
Mar 01, 2019 | 11.87 | 11.93 | 11.61 | 11.68 | 2,571,034 | -0.25(-2.13%) |
Feb 28, 2019 | 11.84 | 12.24 | 11.78 | 11.94 | 1,975,315 | -0.03(-0.27%) |
Feb 27, 2019 | 11.94 | 11.99 | 11.87 | 11.97 | 1,223,908 | +0.05(+0.44%) |
Feb 26, 2019 | 11.94 | 12.00 | 11.87 | 11.92 | 1,396,274 | +0.02(+0.16%) |
Feb 25, 2019 | 11.96 | 11.98 | 11.87 | 11.90 | 1,894,488 | +0.00(+0.00%) |
Feb 22, 2019 | 11.87 | 11.94 | 11.81 | 11.90 | 1,545,049 | +0.08(+0.66%) |
Feb 21, 2019 | 11.62 | 11.85 | 11.60 | 11.82 | 1,773,110 | +0.20(+1.74%) |
Feb 20, 2019 | 11.55 | 11.64 | 11.48 | 11.62 | 1,241,791 | +0.05(+0.39%) |
Feb 19, 2019 | 11.43 | 11.57 | 11.42 | 11.57 | 941,998 | +0.15(+1.31%) |
Feb 15, 2019 | 11.46 | 11.51 | 11.40 | 11.42 | 954,665 | +0.01(+0.11%) |
Feb 14, 2019 | 11.48 | 11.49 | 11.37 | 11.41 | 752,009 | -0.09(-0.79%) |
Feb 13, 2019 | 11.57 | 11.58 | 11.41 | 11.50 | 754,387 | -0.04(-0.34%) |
Feb 12, 2019 | 11.53 | 11.58 | 11.49 | 11.54 | 814,367 | +0.04(+0.34%) |
Feb 11, 2019 | 11.44 | 11.52 | 11.42 | 11.50 | 668,756 | +0.07(+0.63%) |
Feb 08, 2019 | 11.37 | 11.46 | 11.35 | 11.43 | 663,547 | +0.05(+0.40%) |
Feb 07, 2019 | 11.33 | 11.40 | 11.31 | 11.39 | 740,420 | +0.03(+0.23%) |
Feb 06, 2019 | 11.29 | 11.37 | 11.24 | 11.36 | 605,205 | +0.06(+0.52%) |
Feb 05, 2019 | 11.35 | 11.37 | 11.28 | 11.30 | 812,930 | -0.03(-0.23%) |
Feb 04, 2019 | 11.29 | 11.34 | 11.22 | 11.33 | 739,680 | +0.04(+0.35%) |
Feb 01, 2019 | 11.28 | 11.30 | 11.13 | 11.29 | 810,489 | +0.03(+0.23%) |
Jan 31, 2019 | 11.09 | 11.27 | 11.07 | 11.26 | 1,428,520 | +0.16(+1.47%) |
Jan 30, 2019 | 10.99 | 11.13 | 10.95 | 11.10 | 931,242 | +0.12(+1.07%) |
Jan 29, 2019 | 10.88 | 11.03 | 10.85 | 10.98 | 956,862 | +0.12(+1.14%) |
Jan 28, 2019 | 10.83 | 10.88 | 10.80 | 10.86 | 774,043 | +0.01(+0.12%) |
Jan 25, 2019 | 10.86 | 10.89 | 10.79 | 10.85 | 943,137 | +0.04(+0.36%) |
Jan 24, 2019 | 10.77 | 10.86 | 10.74 | 10.81 | 688,381 | +0.03(+0.24%) |
Jan 23, 2019 | 10.71 | 10.79 | 10.71 | 10.78 | 866,570 | +0.09(+0.85%) |
Jan 22, 2019 | 10.75 | 10.79 | 10.60 | 10.69 | 1,262,940 | -0.06(-0.54%) |
Jan 18, 2019 | 10.82 | 10.85 | 10.70 | 10.75 | 1,074,863 | -0.08(-0.72%) |
Jan 17, 2019 | 10.86 | 10.88 | 10.78 | 10.83 | 793,846 | -0.03(-0.24%) |
Jan 16, 2019 | 10.90 | 10.90 | 10.84 | 10.85 | 888,186 | -0.02(-0.18%) |
Jan 15, 2019 | 10.88 | 10.92 | 10.82 | 10.87 | 733,458 | +0.01(+0.06%) |
Jan 14, 2019 | 10.80 | 10.93 | 10.79 | 10.86 | 1,035,152 | +0.07(+0.60%) |
Jan 11, 2019 | 10.85 | 10.89 | 10.78 | 10.80 | 1,220,730 | -0.01(-0.12%) |
Jan 10, 2019 | 10.79 | 10.83 | 10.68 | 10.81 | 1,245,307 | +0.02(+0.18%) |
Jan 09, 2019 | 10.73 | 10.79 | 10.63 | 10.79 | 1,715,642 | +0.12(+1.10%) |
Jan 08, 2019 | 10.63 | 10.71 | 10.57 | 10.68 | 1,297,729 | +0.08(+0.80%) |
Jan 07, 2019 | 10.51 | 10.63 | 10.42 | 10.59 | 1,293,287 | +0.14(+1.37%) |
Jan 04, 2019 | 10.27 | 10.49 | 10.25 | 10.45 | 1,178,000 | +0.25(+2.49%) |
Jan 03, 2019 | 10.08 | 10.30 | 10.06 | 10.19 | 888,570 | +0.09(+0.90%) |