Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 14.03 | 14.14 | 13.97 | 14.05 | 135,063 | +0.03(+0.21%) |
Dec 30, 2019 | 14.14 | 14.16 | 13.95 | 14.02 | 216,077 | -0.12(-0.83%) |
Dec 27, 2019 | 14.13 | 14.17 | 14.08 | 14.14 | 163,976 | +0.04(+0.31%) |
Dec 26, 2019 | 14.12 | 14.13 | 14.08 | 14.09 | 90,650 | -0.01(-0.10%) |
Dec 24, 2019 | 14.14 | 14.18 | 14.06 | 14.11 | 171,849 | -0.01(-0.10%) |
Dec 23, 2019 | 14.07 | 14.13 | 14.01 | 14.12 | 199,997 | +0.05(+0.37%) |
Dec 20, 2019 | 13.90 | 14.08 | 13.87 | 14.07 | 241,757 | +0.14(+1.00%) |
Dec 19, 2019 | 13.92 | 13.97 | 13.80 | 13.93 | 275,231 | +0.02(+0.17%) |
Dec 18, 2019 | 13.78 | 13.91 | 13.75 | 13.91 | 280,905 | +0.11(+0.80%) |
Dec 17, 2019 | 13.84 | 13.84 | 13.69 | 13.80 | 203,088 | +0.03(+0.21%) |
Dec 16, 2019 | 13.66 | 13.83 | 13.64 | 13.77 | 194,499 | +0.15(+1.07%) |
Dec 13, 2019 | 13.62 | 13.71 | 13.58 | 13.62 | 165,500 | -0.03(-0.21%) |
Dec 12, 2019 | 13.61 | 13.72 | 13.57 | 13.65 | 157,309 | +0.04(+0.27%) |
Dec 11, 2019 | 13.72 | 13.72 | 13.56 | 13.61 | 131,558 | -0.06(-0.43%) |
Dec 10, 2019 | 13.60 | 13.67 | 13.57 | 13.67 | 139,909 | +0.10(+0.76%) |
Dec 09, 2019 | 13.71 | 13.73 | 13.56 | 13.57 | 134,998 | -0.12(-0.91%) |
Dec 06, 2019 | 13.61 | 13.75 | 13.58 | 13.69 | 185,846 | +0.12(+0.86%) |
Dec 05, 2019 | 13.62 | 13.62 | 13.51 | 13.58 | 157,700 | +0.00(+0.00%) |
Dec 04, 2019 | 13.57 | 13.61 | 13.51 | 13.58 | 103,154 | +0.07(+0.54%) |
Dec 03, 2019 | 13.45 | 13.50 | 13.36 | 13.50 | 174,797 | +0.00(+0.00%) |
Dec 02, 2019 | 13.59 | 13.60 | 13.46 | 13.50 | 197,511 | -0.07(-0.54%) |
Nov 29, 2019 | 13.55 | 13.62 | 13.52 | 13.58 | 94,766 | +0.03(+0.22%) |
Nov 27, 2019 | 13.49 | 13.55 | 13.49 | 13.55 | 187,075 | +0.06(+0.43%) |
Nov 26, 2019 | 13.47 | 13.50 | 13.44 | 13.49 | 163,735 | +0.01(+0.11%) |
Nov 25, 2019 | 13.40 | 13.47 | 13.36 | 13.47 | 200,865 | +0.13(+0.99%) |
Nov 22, 2019 | 13.35 | 13.38 | 13.28 | 13.34 | 132,727 | -0.01(-0.11%) |
Nov 21, 2019 | 13.27 | 13.37 | 13.25 | 13.36 | 163,566 | +0.06(+0.44%) |
Nov 20, 2019 | 13.26 | 13.39 | 13.19 | 13.30 | 278,987 | -0.01(-0.06%) |
Nov 19, 2019 | 13.27 | 13.35 | 13.19 | 13.31 | 262,835 | +0.06(+0.46%) |
Nov 18, 2019 | 13.30 | 13.37 | 13.09 | 13.25 | 274,722 | -0.04(-0.27%) |
Nov 15, 2019 | 13.11 | 13.30 | 13.11 | 13.28 | 275,075 | +0.17(+1.33%) |
Nov 14, 2019 | 13.06 | 13.13 | 13.03 | 13.11 | 93,249 | +0.02(+0.17%) |
Nov 13, 2019 | 13.13 | 13.17 | 13.06 | 13.09 | 180,147 | -0.06(-0.44%) |
Nov 12, 2019 | 13.06 | 13.15 | 13.04 | 13.14 | 108,062 | +0.10(+0.78%) |
Nov 11, 2019 | 13.03 | 13.06 | 13.01 | 13.04 | 73,711 | -0.04(-0.33%) |
Nov 08, 2019 | 12.99 | 13.09 | 12.98 | 13.09 | 98,104 | +0.06(+0.45%) |
Nov 07, 2019 | 12.96 | 13.03 | 12.96 | 13.03 | 106,125 | +0.07(+0.51%) |
Nov 06, 2019 | 12.98 | 13.02 | 12.94 | 12.96 | 170,533 | -0.04(-0.28%) |
Nov 05, 2019 | 13.07 | 13.07 | 12.96 | 13.00 | 118,646 | -0.12(-0.89%) |
Nov 04, 2019 | 13.11 | 13.17 | 13.05 | 13.11 | 139,436 | -0.01(-0.06%) |
Nov 01, 2019 | 13.11 | 13.17 | 13.11 | 13.12 | 137,812 | +0.02(+0.17%) |
Oct 31, 2019 | 13.04 | 13.10 | 13.02 | 13.10 | 127,465 | +0.01(+0.11%) |
Oct 30, 2019 | 12.95 | 13.09 | 12.95 | 13.09 | 118,990 | +0.16(+1.24%) |
Oct 29, 2019 | 12.98 | 13.01 | 12.90 | 12.93 | 272,653 | -0.01(-0.11%) |
Oct 28, 2019 | 12.78 | 12.96 | 12.78 | 12.94 | 145,171 | +0.15(+1.14%) |
Oct 25, 2019 | 12.74 | 12.82 | 12.73 | 12.79 | 72,822 | +0.01(+0.06%) |
Oct 24, 2019 | 12.82 | 12.87 | 12.72 | 12.79 | 135,229 | +0.01(+0.11%) |
Oct 23, 2019 | 12.73 | 12.81 | 12.66 | 12.77 | 142,506 | +0.07(+0.57%) |
Oct 22, 2019 | 12.81 | 12.84 | 12.70 | 12.70 | 122,140 | +0.01(+0.06%) |
Oct 21, 2019 | 12.74 | 12.77 | 12.66 | 12.69 | 107,341 | +0.01(+0.11%) |
Oct 18, 2019 | 12.76 | 12.83 | 12.64 | 12.68 | 193,322 | -0.12(-0.91%) |
Oct 17, 2019 | 12.74 | 12.85 | 12.74 | 12.79 | 86,856 | +0.10(+0.82%) |
Oct 16, 2019 | 12.71 | 12.74 | 12.66 | 12.69 | 107,927 | -0.03(-0.23%) |
Oct 15, 2019 | 12.55 | 12.75 | 12.53 | 12.72 | 189,666 | +0.26(+2.09%) |
Oct 14, 2019 | 12.42 | 12.48 | 12.40 | 12.46 | 101,638 | +0.06(+0.47%) |
Oct 11, 2019 | 12.49 | 12.57 | 12.40 | 12.40 | 190,006 | -0.03(-0.23%) |
Oct 10, 2019 | 12.33 | 12.49 | 12.33 | 12.43 | 83,926 | +0.08(+0.64%) |
Oct 09, 2019 | 12.37 | 12.45 | 12.33 | 12.35 | 101,653 | +0.04(+0.29%) |
Oct 08, 2019 | 12.34 | 12.40 | 12.28 | 12.31 | 130,047 | -0.09(-0.70%) |
Oct 07, 2019 | 12.45 | 12.49 | 12.36 | 12.40 | 115,620 | -0.04(-0.35%) |
Oct 04, 2019 | 12.41 | 12.47 | 12.35 | 12.45 | 107,310 | +0.06(+0.47%) |
Oct 03, 2019 | 12.30 | 12.42 | 12.27 | 12.39 | 142,300 | +0.09(+0.76%) |
Oct 02, 2019 | 12.40 | 12.44 | 12.22 | 12.29 | 179,538 | -0.20(-1.56%) |
Oct 01, 2019 | 12.64 | 12.66 | 12.46 | 12.49 | 196,095 | -0.14(-1.09%) |
Sep 30, 2019 | 12.52 | 12.66 | 12.50 | 12.63 | 125,194 | +0.12(+0.98%) |
Sep 27, 2019 | 12.45 | 12.52 | 12.41 | 12.50 | 83,387 | +0.04(+0.35%) |
Sep 26, 2019 | 12.50 | 12.56 | 12.37 | 12.46 | 128,742 | -0.04(-0.29%) |
Sep 25, 2019 | 12.47 | 12.57 | 12.44 | 12.50 | 216,737 | -0.09(-0.75%) |
Sep 24, 2019 | 12.73 | 12.73 | 12.53 | 12.59 | 111,704 | -0.09(-0.74%) |
Sep 23, 2019 | 12.79 | 12.80 | 12.67 | 12.68 | 132,497 | -0.14(-1.13%) |
Sep 20, 2019 | 12.83 | 12.89 | 12.75 | 12.83 | 108,555 | +0.04(+0.28%) |
Sep 19, 2019 | 12.69 | 12.84 | 12.69 | 12.79 | 99,652 | +0.13(+1.04%) |
Sep 18, 2019 | 12.67 | 12.75 | 12.65 | 12.66 | 120,580 | +0.01(+0.06%) |
Sep 17, 2019 | 12.57 | 12.71 | 12.57 | 12.65 | 122,289 | +0.04(+0.34%) |
Sep 16, 2019 | 12.69 | 12.69 | 12.58 | 12.61 | 102,045 | -0.04(-0.28%) |
Sep 13, 2019 | 12.57 | 12.65 | 12.56 | 12.65 | 88,237 | +0.07(+0.55%) |
Sep 12, 2019 | 12.65 | 12.65 | 12.55 | 12.58 | 127,490 | -0.03(-0.27%) |
Sep 11, 2019 | 12.52 | 12.65 | 12.48 | 12.61 | 119,009 | +0.09(+0.75%) |
Sep 10, 2019 | 12.49 | 12.55 | 12.41 | 12.52 | 182,489 | -0.01(-0.11%) |
Sep 09, 2019 | 12.59 | 12.61 | 12.48 | 12.53 | 145,207 | -0.06(-0.51%) |
Sep 06, 2019 | 12.58 | 12.70 | 12.57 | 12.60 | 96,587 | -0.01(-0.06%) |
Sep 05, 2019 | 12.57 | 12.60 | 12.54 | 12.60 | 106,740 | +0.09(+0.75%) |
Sep 04, 2019 | 12.52 | 12.56 | 12.47 | 12.51 | 147,772 | +0.01(+0.12%) |
Sep 03, 2019 | 12.33 | 12.49 | 12.32 | 12.49 | 136,381 | +0.12(+0.99%) |
Aug 30, 2019 | 12.42 | 12.44 | 12.33 | 12.37 | 118,856 | +0.04(+0.35%) |
Aug 29, 2019 | 12.36 | 12.40 | 12.29 | 12.33 | 100,625 | +0.06(+0.53%) |
Aug 28, 2019 | 12.24 | 12.33 | 12.22 | 12.27 | 128,724 | +0.00(+0.00%) |
Aug 27, 2019 | 12.39 | 12.44 | 12.25 | 12.27 | 152,023 | -0.04(-0.35%) |
Aug 26, 2019 | 12.30 | 12.36 | 12.24 | 12.31 | 113,464 | +0.07(+0.59%) |
Aug 23, 2019 | 12.45 | 12.53 | 12.23 | 12.24 | 167,706 | -0.22(-1.73%) |
Aug 22, 2019 | 12.57 | 12.57 | 12.45 | 12.45 | 181,137 | -0.08(-0.63%) |
Aug 21, 2019 | 12.48 | 12.54 | 12.45 | 12.53 | 195,537 | +0.17(+1.34%) |
Aug 20, 2019 | 12.45 | 12.55 | 12.37 | 12.37 | 174,636 | -0.13(-1.03%) |
Aug 19, 2019 | 12.44 | 12.53 | 12.44 | 12.49 | 166,767 | +0.14(+1.12%) |
Aug 16, 2019 | 12.25 | 12.43 | 12.25 | 12.36 | 155,495 | +0.11(+0.93%) |
Aug 15, 2019 | 12.29 | 12.30 | 12.15 | 12.24 | 130,509 | +0.05(+0.41%) |
Aug 14, 2019 | 12.44 | 12.44 | 12.19 | 12.19 | 126,615 | -0.30(-2.40%) |
Aug 13, 2019 | 12.19 | 12.55 | 12.19 | 12.49 | 166,067 | +0.20(+1.63%) |
Aug 12, 2019 | 12.42 | 12.45 | 12.26 | 12.29 | 107,391 | -0.13(-1.03%) |
Aug 09, 2019 | 12.39 | 12.46 | 12.34 | 12.42 | 96,239 | -0.01(-0.06%) |
Aug 08, 2019 | 12.30 | 12.43 | 12.30 | 12.43 | 93,382 | +0.16(+1.28%) |
Aug 07, 2019 | 12.18 | 12.29 | 12.01 | 12.27 | 226,126 | -0.03(-0.23%) |
Aug 06, 2019 | 12.17 | 12.31 | 12.16 | 12.30 | 211,649 | +0.15(+1.23%) |
Aug 05, 2019 | 12.28 | 12.36 | 12.05 | 12.15 | 333,095 | -0.27(-2.18%) |
Aug 02, 2019 | 12.46 | 12.52 | 12.34 | 12.42 | 169,784 | -0.04(-0.29%) |
Aug 01, 2019 | 12.56 | 12.68 | 12.45 | 12.46 | 222,371 | -0.11(-0.91%) |
Jul 31, 2019 | 12.56 | 12.66 | 12.54 | 12.57 | 194,998 | -0.01(-0.11%) |
Jul 30, 2019 | 12.50 | 12.64 | 12.49 | 12.59 | 154,648 | +0.01(+0.06%) |
Jul 29, 2019 | 12.59 | 12.60 | 12.49 | 12.58 | 189,392 | +0.01(+0.11%) |
Jul 26, 2019 | 12.54 | 12.61 | 12.54 | 12.56 | 148,071 | +0.06(+0.51%) |
Jul 25, 2019 | 12.51 | 12.64 | 12.50 | 12.50 | 139,527 | -0.09(-0.74%) |
Jul 24, 2019 | 12.62 | 12.68 | 12.58 | 12.59 | 148,153 | -0.11(-0.84%) |
Jul 23, 2019 | 12.65 | 12.71 | 12.55 | 12.70 | 313,350 | +0.03(+0.22%) |
Jul 22, 2019 | 12.75 | 12.75 | 12.64 | 12.67 | 124,477 | -0.09(-0.67%) |
Jul 19, 2019 | 12.85 | 12.85 | 12.73 | 12.76 | 98,480 | -0.04(-0.34%) |
Jul 18, 2019 | 12.72 | 12.82 | 12.69 | 12.80 | 171,751 | +0.07(+0.58%) |
Jul 17, 2019 | 12.73 | 12.81 | 12.68 | 12.73 | 180,414 | -0.04(-0.28%) |
Jul 16, 2019 | 12.75 | 12.79 | 12.73 | 12.76 | 169,591 | -0.02(-0.17%) |
Jul 15, 2019 | 12.68 | 12.80 | 12.68 | 12.78 | 258,698 | +0.12(+0.95%) |
Jul 12, 2019 | 12.66 | 12.72 | 12.61 | 12.66 | 215,966 | -0.01(-0.11%) |
Jul 11, 2019 | 12.84 | 12.86 | 12.68 | 12.68 | 254,826 | -0.02(-0.17%) |
Jul 10, 2019 | 12.72 | 12.75 | 12.63 | 12.70 | 162,827 | +0.09(+0.73%) |
Jul 09, 2019 | 12.59 | 12.72 | 12.57 | 12.61 | 209,263 | -0.06(-0.50%) |
Jul 08, 2019 | 12.80 | 12.85 | 12.56 | 12.67 | 285,136 | -0.16(-1.22%) |
Jul 05, 2019 | 12.85 | 12.87 | 12.62 | 12.83 | 250,080 | -0.05(-0.39%) |
Jul 03, 2019 | 12.87 | 12.88 | 12.79 | 12.88 | 176,917 | +0.03(+0.22%) |
Jul 02, 2019 | 12.79 | 12.86 | 12.76 | 12.85 | 285,330 | +0.09(+0.72%) |
Jul 01, 2019 | 12.70 | 12.77 | 12.66 | 12.75 | 288,774 | +0.11(+0.90%) |
Jun 28, 2019 | 12.63 | 12.67 | 12.57 | 12.64 | 209,763 | +0.10(+0.79%) |
Jun 27, 2019 | 12.51 | 12.56 | 12.49 | 12.54 | 154,362 | +0.01(+0.11%) |
Jun 26, 2019 | 12.57 | 12.60 | 12.41 | 12.53 | 367,458 | +0.01(+0.06%) |
Jun 25, 2019 | 12.56 | 12.61 | 12.50 | 12.52 | 198,770 | +0.01(+0.06%) |
Jun 24, 2019 | 12.61 | 12.61 | 12.50 | 12.51 | 219,039 | -0.13(-1.01%) |
Jun 21, 2019 | 12.61 | 12.64 | 12.47 | 12.64 | 248,953 | +0.07(+0.56%) |
Jun 20, 2019 | 12.66 | 12.66 | 12.53 | 12.57 | 354,427 | +0.06(+0.51%) |
Jun 19, 2019 | 12.41 | 12.51 | 12.34 | 12.51 | 255,349 | +0.17(+1.39%) |
Jun 18, 2019 | 12.28 | 12.39 | 12.21 | 12.33 | 218,623 | +0.16(+1.27%) |
Jun 17, 2019 | 12.09 | 12.21 | 12.09 | 12.18 | 167,242 | +0.09(+0.76%) |
Jun 14, 2019 | 12.13 | 12.18 | 12.08 | 12.09 | 148,408 | -0.04(-0.35%) |
Jun 13, 2019 | 12.08 | 12.14 | 12.07 | 12.13 | 153,198 | +0.01(+0.12%) |
Jun 12, 2019 | 12.07 | 12.13 | 12.02 | 12.12 | 199,379 | +0.05(+0.41%) |
Jun 11, 2019 | 12.18 | 12.19 | 12.00 | 12.07 | 129,893 | -0.06(-0.52%) |
Jun 10, 2019 | 12.12 | 12.13 | 12.03 | 12.13 | 121,329 | +0.10(+0.82%) |
Jun 07, 2019 | 11.91 | 12.05 | 11.91 | 12.03 | 123,721 | +0.13(+1.07%) |
Jun 06, 2019 | 11.86 | 11.94 | 11.84 | 11.90 | 134,468 | +0.08(+0.71%) |
Jun 05, 2019 | 11.81 | 11.90 | 11.78 | 11.82 | 151,999 | +0.04(+0.30%) |
Jun 04, 2019 | 11.71 | 11.83 | 11.69 | 11.78 | 139,702 | +0.13(+1.15%) |
Jun 03, 2019 | 11.59 | 11.69 | 11.59 | 11.65 | 139,063 | +0.06(+0.49%) |
May 31, 2019 | 11.65 | 11.68 | 11.50 | 11.59 | 241,199 | -0.08(-0.72%) |
May 30, 2019 | 11.62 | 11.70 | 11.62 | 11.68 | 140,707 | +0.06(+0.49%) |
May 29, 2019 | 11.77 | 11.78 | 11.56 | 11.62 | 202,265 | -0.20(-1.67%) |
May 28, 2019 | 11.88 | 11.94 | 11.81 | 11.82 | 123,525 | -0.08(-0.71%) |
May 24, 2019 | 11.87 | 11.95 | 11.85 | 11.90 | 157,489 | +0.10(+0.84%) |
May 23, 2019 | 11.85 | 11.85 | 11.76 | 11.81 | 234,775 | -0.09(-0.77%) |
May 22, 2019 | 11.88 | 11.96 | 11.88 | 11.90 | 273,485 | +0.01(+0.06%) |
May 21, 2019 | 11.84 | 11.96 | 11.84 | 11.89 | 180,577 | +0.08(+0.66%) |
May 20, 2019 | 11.81 | 11.86 | 11.80 | 11.81 | 108,034 | -0.04(-0.36%) |
May 17, 2019 | 11.82 | 11.95 | 11.81 | 11.85 | 151,104 | -0.05(-0.40%) |
May 16, 2019 | 11.82 | 11.95 | 11.82 | 11.90 | 169,183 | +0.15(+1.31%) |
May 15, 2019 | 11.80 | 11.83 | 11.74 | 11.75 | 218,313 | -0.06(-0.53%) |
May 14, 2019 | 11.78 | 11.92 | 11.78 | 11.81 | 167,549 | +0.06(+0.48%) |
May 13, 2019 | 11.82 | 11.83 | 11.69 | 11.76 | 163,760 | -0.16(-1.35%) |
May 10, 2019 | 11.90 | 11.92 | 11.73 | 11.92 | 134,400 | +0.06(+0.47%) |
May 09, 2019 | 11.93 | 11.99 | 11.83 | 11.86 | 209,650 | -0.14(-1.17%) |
May 08, 2019 | 11.97 | 12.06 | 11.95 | 12.00 | 125,590 | +0.03(+0.23%) |
May 07, 2019 | 12.06 | 12.10 | 11.94 | 11.97 | 149,705 | -0.17(-1.38%) |
May 06, 2019 | 11.95 | 12.16 | 11.95 | 12.14 | 197,784 | +0.08(+0.64%) |
May 03, 2019 | 12.05 | 12.09 | 11.99 | 12.06 | 165,394 | +0.06(+0.52%) |
May 02, 2019 | 12.06 | 12.06 | 11.94 | 12.00 | 141,526 | +0.01(+0.06%) |
May 01, 2019 | 11.91 | 12.02 | 11.83 | 11.99 | 230,162 | +0.10(+0.88%) |
Apr 30, 2019 | 11.97 | 12.06 | 11.87 | 11.89 | 338,178 | -0.02(-0.18%) |
Apr 29, 2019 | 11.98 | 11.98 | 11.90 | 11.91 | 339,440 | -0.06(-0.47%) |
Apr 26, 2019 | 11.98 | 12.10 | 11.90 | 11.97 | 282,084 | +0.00(+0.00%) |
Apr 25, 2019 | 11.94 | 11.99 | 11.88 | 11.97 | 183,840 | +0.07(+0.59%) |
Apr 24, 2019 | 11.94 | 12.00 | 11.90 | 11.90 | 205,829 | -0.06(-0.53%) |
Apr 23, 2019 | 11.80 | 11.98 | 11.74 | 11.96 | 278,142 | +0.18(+1.49%) |
Apr 22, 2019 | 11.69 | 11.83 | 11.69 | 11.78 | 261,199 | +0.06(+0.48%) |
Apr 18, 2019 | 11.76 | 11.77 | 11.57 | 11.73 | 372,779 | -0.04(-0.36%) |
Apr 17, 2019 | 11.99 | 11.99 | 11.69 | 11.77 | 397,808 | -0.19(-1.62%) |
Apr 16, 2019 | 12.07 | 12.15 | 11.94 | 11.96 | 186,850 | -0.07(-0.58%) |
Apr 15, 2019 | 12.05 | 12.14 | 12.02 | 12.03 | 214,642 | -0.07(-0.58%) |
Apr 12, 2019 | 12.16 | 12.23 | 12.02 | 12.10 | 220,683 | -0.03(-0.29%) |
Apr 11, 2019 | 12.22 | 12.25 | 12.10 | 12.14 | 148,192 | -0.08(-0.63%) |
Apr 10, 2019 | 12.19 | 12.30 | 12.18 | 12.21 | 121,213 | +0.01(+0.06%) |
Apr 09, 2019 | 12.24 | 12.24 | 12.16 | 12.21 | 90,904 | -0.03(-0.28%) |
Apr 08, 2019 | 12.24 | 12.28 | 12.19 | 12.24 | 196,691 | -0.06(-0.51%) |
Apr 05, 2019 | 12.21 | 12.31 | 12.21 | 12.30 | 185,891 | +0.08(+0.63%) |
Apr 04, 2019 | 12.19 | 12.23 | 12.00 | 12.23 | 352,757 | +0.00(+0.00%) |
Apr 03, 2019 | 12.15 | 12.23 | 12.12 | 12.23 | 203,224 | +0.10(+0.80%) |
Apr 02, 2019 | 12.42 | 12.43 | 12.07 | 12.13 | 525,386 | -0.29(-2.35%) |
Apr 01, 2019 | 12.36 | 12.42 | 12.26 | 12.42 | 158,255 | +0.17(+1.36%) |
Mar 29, 2019 | 12.17 | 12.27 | 12.12 | 12.26 | 145,492 | +0.20(+1.67%) |
Mar 28, 2019 | 12.05 | 12.10 | 11.98 | 12.05 | 175,088 | +0.01(+0.06%) |
Mar 27, 2019 | 12.13 | 12.13 | 12.00 | 12.05 | 230,699 | -0.05(-0.40%) |
Mar 26, 2019 | 12.03 | 12.16 | 12.03 | 12.10 | 179,437 | +0.13(+1.11%) |
Mar 25, 2019 | 12.05 | 12.05 | 11.96 | 11.96 | 179,656 | -0.07(-0.58%) |
Mar 22, 2019 | 12.23 | 12.24 | 12.03 | 12.03 | 175,396 | -0.22(-1.76%) |
Mar 21, 2019 | 12.04 | 12.30 | 11.95 | 12.25 | 229,709 | +0.06(+0.46%) |
Mar 20, 2019 | 12.23 | 12.28 | 12.13 | 12.19 | 138,275 | -0.05(-0.40%) |
Mar 19, 2019 | 12.23 | 12.27 | 12.19 | 12.24 | 88,270 | +0.06(+0.47%) |
Mar 18, 2019 | 12.14 | 12.20 | 12.10 | 12.18 | 124,464 | +0.04(+0.34%) |
Mar 15, 2019 | 12.09 | 12.15 | 12.05 | 12.14 | 200,397 | +0.10(+0.86%) |
Mar 14, 2019 | 12.06 | 12.10 | 11.97 | 12.04 | 168,198 | -0.01(-0.12%) |
Mar 13, 2019 | 12.00 | 12.05 | 12.00 | 12.05 | 331,430 | +0.10(+0.81%) |
Mar 12, 2019 | 11.93 | 12.00 | 11.93 | 11.96 | 207,225 | +0.07(+0.58%) |
Mar 11, 2019 | 11.83 | 11.92 | 11.83 | 11.89 | 184,993 | +0.06(+0.53%) |
Mar 08, 2019 | 11.82 | 11.84 | 11.75 | 11.83 | 121,106 | -0.01(-0.12%) |
Mar 07, 2019 | 11.94 | 11.94 | 11.79 | 11.84 | 173,176 | -0.12(-1.04%) |
Mar 06, 2019 | 12.14 | 12.17 | 11.91 | 11.96 | 159,860 | -0.20(-1.65%) |
Mar 05, 2019 | 12.16 | 12.21 | 12.14 | 12.16 | 110,111 | +0.01(+0.06%) |
Mar 04, 2019 | 12.32 | 12.32 | 12.10 | 12.16 | 148,107 | -0.08(-0.68%) |
Mar 01, 2019 | 12.29 | 12.35 | 12.21 | 12.24 | 260,154 | -0.03(-0.22%) |
Feb 28, 2019 | 12.38 | 12.41 | 12.24 | 12.27 | 144,236 | -0.08(-0.67%) |
Feb 27, 2019 | 12.39 | 12.42 | 12.31 | 12.35 | 120,068 | -0.02(-0.17%) |
Feb 26, 2019 | 12.43 | 12.43 | 12.34 | 12.37 | 148,403 | -0.03(-0.22%) |
Feb 25, 2019 | 12.46 | 12.46 | 12.35 | 12.40 | 159,364 | +0.04(+0.34%) |
Feb 22, 2019 | 12.30 | 12.38 | 12.25 | 12.36 | 143,533 | +0.10(+0.85%) |
Feb 21, 2019 | 12.38 | 12.40 | 12.22 | 12.25 | 154,395 | -0.14(-1.12%) |
Feb 20, 2019 | 12.39 | 12.43 | 12.36 | 12.39 | 156,191 | -0.05(-0.39%) |
Feb 19, 2019 | 12.51 | 12.52 | 12.42 | 12.44 | 109,490 | -0.03(-0.21%) |
Feb 15, 2019 | 12.24 | 12.47 | 12.24 | 12.47 | 111,378 | +0.29(+2.35%) |
Feb 14, 2019 | 12.15 | 12.31 | 12.15 | 12.18 | 129,827 | +0.02(+0.19%) |
Feb 13, 2019 | 12.20 | 12.28 | 12.10 | 12.16 | 208,402 | +0.03(+0.23%) |
Feb 12, 2019 | 12.21 | 12.21 | 12.12 | 12.13 | 149,253 | -0.01(-0.06%) |
Feb 11, 2019 | 12.13 | 12.18 | 12.12 | 12.14 | 86,976 | +0.00(+0.00%) |
Feb 08, 2019 | 12.12 | 12.20 | 12.07 | 12.14 | 105,264 | -0.03(-0.23%) |
Feb 07, 2019 | 12.15 | 12.19 | 12.09 | 12.16 | 169,434 | -0.02(-0.17%) |
Feb 06, 2019 | 12.12 | 12.21 | 12.10 | 12.18 | 181,860 | -0.01(-0.11%) |
Feb 05, 2019 | 12.36 | 12.41 | 12.20 | 12.20 | 170,107 | -0.14(-1.11%) |
Feb 04, 2019 | 12.27 | 12.38 | 12.23 | 12.34 | 104,512 | +0.06(+0.50%) |
Feb 01, 2019 | 12.33 | 12.36 | 12.27 | 12.27 | 145,156 | -0.01(-0.06%) |
Jan 31, 2019 | 12.20 | 12.30 | 12.18 | 12.28 | 159,609 | +0.15(+1.25%) |
Jan 30, 2019 | 11.78 | 12.13 | 11.78 | 12.13 | 213,914 | +0.35(+2.97%) |
Jan 29, 2019 | 11.64 | 11.79 | 11.64 | 11.78 | 130,316 | +0.10(+0.88%) |
Jan 28, 2019 | 11.90 | 11.90 | 11.65 | 11.68 | 176,798 | -0.24(-2.02%) |
Jan 25, 2019 | 11.96 | 12.02 | 11.85 | 11.92 | 103,953 | +0.05(+0.46%) |
Jan 24, 2019 | 11.95 | 11.99 | 11.83 | 11.86 | 159,287 | -0.10(-0.86%) |
Jan 23, 2019 | 11.99 | 12.02 | 11.88 | 11.96 | 115,959 | +0.00(+0.00%) |
Jan 22, 2019 | 11.94 | 11.99 | 11.88 | 11.96 | 166,494 | +0.01(+0.11%) |
Jan 18, 2019 | 11.99 | 12.04 | 11.87 | 11.95 | 166,267 | +0.02(+0.17%) |
Jan 17, 2019 | 11.81 | 11.94 | 11.81 | 11.93 | 108,949 | +0.16(+1.36%) |
Jan 16, 2019 | 11.80 | 11.94 | 11.76 | 11.77 | 144,859 | -0.03(-0.29%) |
Jan 15, 2019 | 11.60 | 11.86 | 11.59 | 11.80 | 153,120 | +0.26(+2.25%) |
Jan 14, 2019 | 11.68 | 11.74 | 11.55 | 11.55 | 238,974 | -0.15(-1.28%) |
Jan 11, 2019 | 11.64 | 11.77 | 11.60 | 11.70 | 119,437 | +0.07(+0.59%) |
Jan 10, 2019 | 11.53 | 11.70 | 11.49 | 11.63 | 165,915 | +0.06(+0.53%) |
Jan 09, 2019 | 11.43 | 11.67 | 11.43 | 11.57 | 182,733 | +0.18(+1.56%) |
Jan 08, 2019 | 11.72 | 11.78 | 11.31 | 11.39 | 465,243 | -0.18(-1.59%) |
Jan 07, 2019 | 11.33 | 11.68 | 11.27 | 11.57 | 295,315 | +0.34(+3.04%) |
Jan 04, 2019 | 11.20 | 11.36 | 11.13 | 11.23 | 337,942 | +0.07(+0.61%) |
Jan 03, 2019 | 11.51 | 11.57 | 11.14 | 11.16 | 248,260 | -0.32(-2.79%) |