Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 13.35 | 13.47 | 13.35 | 13.42 | 28,413 | +0.05(+0.37%) |
Dec 30, 2019 | 13.46 | 13.47 | 13.37 | 13.37 | 53,758 | -0.10(-0.77%) |
Dec 27, 2019 | 13.52 | 13.52 | 13.45 | 13.47 | 50,594 | -0.04(-0.32%) |
Dec 26, 2019 | 13.67 | 13.67 | 13.51 | 13.52 | 52,338 | -0.11(-0.80%) |
Dec 24, 2019 | 13.70 | 13.70 | 13.63 | 13.63 | 32,630 | -0.01(-0.08%) |
Dec 23, 2019 | 13.51 | 13.71 | 13.51 | 13.64 | 72,669 | +0.13(+0.93%) |
Dec 20, 2019 | 13.50 | 13.56 | 13.49 | 13.51 | 47,478 | +0.04(+0.32%) |
Dec 19, 2019 | 13.45 | 13.51 | 13.32 | 13.47 | 97,994 | +0.02(+0.12%) |
Dec 18, 2019 | 13.42 | 13.50 | 13.42 | 13.45 | 28,866 | +0.02(+0.12%) |
Dec 17, 2019 | 13.52 | 13.54 | 13.44 | 13.44 | 58,211 | -0.03(-0.24%) |
Dec 16, 2019 | 13.43 | 13.61 | 13.43 | 13.47 | 40,928 | +0.00(+0.00%) |
Dec 13, 2019 | 13.52 | 13.52 | 13.41 | 13.47 | 40,146 | -0.02(-0.16%) |
Dec 12, 2019 | 13.58 | 13.64 | 13.47 | 13.49 | 63,760 | -0.05(-0.40%) |
Dec 11, 2019 | 13.90 | 13.94 | 13.54 | 13.54 | 92,497 | -0.23(-1.67%) |
Dec 10, 2019 | 13.60 | 13.84 | 13.58 | 13.78 | 104,566 | +0.15(+1.11%) |
Dec 09, 2019 | 13.52 | 13.63 | 13.48 | 13.63 | 97,456 | +0.09(+0.69%) |
Dec 06, 2019 | 13.51 | 13.55 | 13.46 | 13.53 | 42,810 | +0.04(+0.28%) |
Dec 05, 2019 | 13.37 | 13.50 | 13.30 | 13.49 | 99,107 | +0.18(+1.38%) |
Dec 04, 2019 | 13.16 | 13.33 | 13.12 | 13.31 | 69,729 | +0.16(+1.20%) |
Dec 03, 2019 | 13.01 | 13.16 | 12.88 | 13.15 | 91,669 | +0.02(+0.16%) |
Dec 02, 2019 | 13.04 | 13.14 | 12.99 | 13.13 | 44,973 | +0.02(+0.13%) |
Nov 29, 2019 | 13.11 | 13.20 | 13.07 | 13.11 | 22,696 | +0.00(+0.00%) |
Nov 27, 2019 | 13.19 | 13.19 | 13.04 | 13.11 | 43,548 | +0.02(+0.17%) |
Nov 26, 2019 | 13.05 | 13.35 | 13.05 | 13.09 | 58,185 | +0.01(+0.08%) |
Nov 25, 2019 | 13.17 | 13.33 | 13.08 | 13.08 | 59,679 | -0.10(-0.74%) |
Nov 22, 2019 | 13.15 | 13.41 | 13.15 | 13.18 | 33,214 | +0.01(+0.08%) |
Nov 21, 2019 | 13.32 | 13.33 | 13.14 | 13.17 | 49,979 | -0.10(-0.78%) |
Nov 20, 2019 | 13.40 | 13.40 | 13.17 | 13.27 | 51,896 | -0.08(-0.57%) |
Nov 19, 2019 | 13.51 | 13.53 | 13.30 | 13.35 | 44,257 | -0.14(-1.04%) |
Nov 18, 2019 | 13.27 | 13.49 | 13.25 | 13.49 | 46,255 | +0.22(+1.63%) |
Nov 15, 2019 | 13.27 | 13.31 | 13.17 | 13.27 | 38,566 | +0.05(+0.37%) |
Nov 14, 2019 | 13.11 | 13.25 | 13.06 | 13.22 | 62,741 | +0.11(+0.83%) |
Nov 13, 2019 | 13.18 | 13.19 | 13.11 | 13.11 | 40,500 | -0.13(-0.98%) |
Nov 12, 2019 | 13.29 | 13.37 | 13.21 | 13.24 | 61,962 | -0.02(-0.12%) |
Nov 11, 2019 | 13.22 | 13.33 | 13.09 | 13.26 | 46,923 | -0.10(-0.78%) |
Nov 08, 2019 | 13.08 | 13.42 | 13.04 | 13.36 | 101,121 | +0.31(+2.40%) |
Nov 07, 2019 | 13.00 | 13.05 | 12.91 | 13.05 | 67,774 | +0.09(+0.66%) |
Nov 06, 2019 | 12.90 | 12.98 | 12.84 | 12.97 | 68,321 | +0.12(+0.92%) |
Nov 05, 2019 | 12.76 | 12.88 | 12.71 | 12.85 | 52,932 | +0.15(+1.14%) |
Nov 04, 2019 | 12.56 | 12.75 | 12.53 | 12.70 | 109,605 | +0.23(+1.86%) |
Nov 01, 2019 | 12.38 | 12.57 | 12.38 | 12.47 | 54,627 | +0.14(+1.13%) |
Oct 31, 2019 | 12.45 | 12.50 | 12.24 | 12.33 | 46,115 | -0.06(-0.52%) |
Oct 30, 2019 | 12.42 | 12.55 | 12.39 | 12.39 | 45,951 | -0.06(-0.52%) |
Oct 29, 2019 | 12.49 | 12.59 | 12.44 | 12.46 | 56,388 | -0.07(-0.56%) |
Oct 28, 2019 | 12.64 | 12.67 | 12.52 | 12.53 | 41,128 | -0.03(-0.21%) |
Oct 25, 2019 | 12.67 | 12.67 | 12.55 | 12.56 | 42,178 | -0.03(-0.21%) |
Oct 24, 2019 | 12.66 | 12.70 | 12.57 | 12.58 | 64,339 | -0.06(-0.51%) |
Oct 23, 2019 | 12.58 | 12.65 | 12.54 | 12.65 | 45,257 | +0.11(+0.88%) |
Oct 22, 2019 | 12.51 | 12.61 | 12.49 | 12.54 | 36,765 | +0.05(+0.37%) |
Oct 21, 2019 | 12.42 | 12.49 | 12.41 | 12.49 | 39,898 | +0.07(+0.56%) |
Oct 18, 2019 | 12.38 | 12.42 | 12.31 | 12.42 | 102,379 | +0.05(+0.44%) |
Oct 17, 2019 | 12.27 | 12.40 | 12.27 | 12.37 | 28,079 | +0.07(+0.57%) |
Oct 16, 2019 | 12.36 | 12.36 | 12.26 | 12.30 | 92,150 | +0.05(+0.44%) |
Oct 15, 2019 | 12.24 | 12.30 | 12.22 | 12.24 | 61,821 | +0.04(+0.35%) |
Oct 14, 2019 | 12.21 | 12.21 | 12.13 | 12.20 | 77,793 | +0.01(+0.09%) |
Oct 11, 2019 | 12.11 | 12.20 | 12.11 | 12.19 | 53,884 | +0.09(+0.71%) |
Oct 10, 2019 | 12.17 | 12.17 | 11.98 | 12.10 | 44,166 | +0.05(+0.43%) |
Oct 09, 2019 | 12.00 | 12.09 | 11.99 | 12.05 | 58,445 | +0.09(+0.76%) |
Oct 08, 2019 | 12.13 | 12.13 | 11.93 | 11.96 | 81,153 | -0.17(-1.37%) |
Oct 07, 2019 | 12.01 | 12.13 | 11.94 | 12.13 | 82,269 | +0.09(+0.71%) |
Oct 04, 2019 | 11.89 | 12.05 | 11.87 | 12.04 | 95,468 | +0.19(+1.58%) |
Oct 03, 2019 | 11.96 | 11.98 | 11.70 | 11.85 | 182,714 | -0.07(-0.58%) |
Oct 02, 2019 | 12.07 | 12.10 | 11.76 | 11.92 | 86,273 | -0.16(-1.33%) |
Oct 01, 2019 | 12.11 | 12.16 | 12.01 | 12.08 | 81,069 | -0.08(-0.66%) |
Sep 30, 2019 | 12.16 | 12.17 | 12.05 | 12.16 | 104,172 | -0.02(-0.18%) |
Sep 27, 2019 | 12.21 | 12.26 | 12.16 | 12.19 | 76,000 | -0.05(-0.39%) |
Sep 26, 2019 | 12.32 | 12.35 | 12.17 | 12.23 | 61,550 | -0.11(-0.87%) |
Sep 25, 2019 | 12.48 | 12.62 | 12.24 | 12.34 | 77,626 | -0.14(-1.16%) |
Sep 24, 2019 | 12.58 | 12.58 | 12.37 | 12.48 | 67,286 | -0.02(-0.17%) |
Sep 23, 2019 | 12.45 | 12.53 | 12.37 | 12.51 | 53,338 | -0.01(-0.07%) |
Sep 20, 2019 | 12.51 | 12.59 | 12.50 | 12.51 | 62,335 | +0.04(+0.28%) |
Sep 19, 2019 | 12.37 | 12.50 | 12.36 | 12.48 | 52,232 | +0.10(+0.82%) |
Sep 18, 2019 | 12.43 | 12.43 | 12.28 | 12.38 | 49,986 | -0.05(-0.39%) |
Sep 17, 2019 | 12.31 | 12.45 | 12.29 | 12.43 | 37,797 | +0.10(+0.78%) |
Sep 16, 2019 | 12.53 | 12.53 | 12.15 | 12.33 | 107,004 | -0.21(-1.66%) |
Sep 13, 2019 | 12.59 | 12.74 | 12.52 | 12.54 | 32,009 | +0.01(+0.04%) |
Sep 12, 2019 | 12.62 | 12.62 | 12.51 | 12.53 | 38,400 | +0.03(+0.20%) |
Sep 11, 2019 | 12.46 | 12.54 | 12.41 | 12.51 | 45,689 | +0.04(+0.34%) |
Sep 10, 2019 | 12.59 | 12.61 | 12.35 | 12.46 | 86,998 | -0.11(-0.84%) |
Sep 09, 2019 | 12.49 | 12.59 | 12.45 | 12.57 | 55,798 | +0.08(+0.68%) |
Sep 06, 2019 | 12.43 | 12.54 | 12.35 | 12.49 | 83,706 | -0.05(-0.42%) |
Sep 05, 2019 | 12.58 | 12.60 | 12.51 | 12.54 | 74,694 | -0.01(-0.08%) |
Sep 04, 2019 | 12.44 | 12.57 | 12.44 | 12.55 | 58,334 | +0.12(+0.94%) |
Sep 03, 2019 | 12.22 | 12.43 | 12.12 | 12.43 | 104,862 | +0.13(+1.03%) |
Aug 30, 2019 | 12.43 | 12.54 | 12.27 | 12.31 | 88,796 | -0.13(-1.02%) |
Aug 29, 2019 | 12.40 | 12.61 | 12.40 | 12.43 | 85,797 | +0.12(+0.99%) |
Aug 28, 2019 | 12.47 | 12.52 | 12.28 | 12.31 | 137,335 | -0.16(-1.28%) |
Aug 27, 2019 | 12.75 | 12.79 | 12.47 | 12.47 | 106,386 | -0.26(-2.04%) |
Aug 26, 2019 | 12.83 | 12.89 | 12.59 | 12.73 | 133,673 | -0.03(-0.21%) |
Aug 23, 2019 | 12.87 | 12.95 | 12.74 | 12.76 | 59,009 | -0.12(-0.91%) |
Aug 22, 2019 | 13.05 | 13.06 | 12.87 | 12.87 | 54,844 | -0.08(-0.61%) |
Aug 21, 2019 | 12.84 | 13.01 | 12.84 | 12.95 | 100,460 | +0.20(+1.58%) |
Aug 20, 2019 | 12.68 | 12.81 | 12.59 | 12.75 | 66,103 | +0.12(+0.92%) |
Aug 19, 2019 | 12.62 | 12.74 | 12.58 | 12.63 | 68,643 | +0.14(+1.10%) |
Aug 16, 2019 | 12.44 | 12.54 | 12.44 | 12.50 | 74,279 | +0.07(+0.60%) |
Aug 15, 2019 | 12.51 | 12.51 | 12.40 | 12.42 | 85,574 | -0.09(-0.72%) |
Aug 14, 2019 | 12.61 | 12.64 | 12.46 | 12.51 | 155,034 | -0.19(-1.50%) |
Aug 13, 2019 | 12.54 | 12.70 | 12.52 | 12.70 | 79,528 | +0.14(+1.14%) |
Aug 12, 2019 | 12.31 | 12.67 | 12.29 | 12.56 | 143,741 | +0.16(+1.30%) |
Aug 09, 2019 | 12.40 | 12.44 | 12.33 | 12.40 | 60,140 | +0.09(+0.70%) |
Aug 08, 2019 | 12.23 | 12.38 | 12.11 | 12.31 | 95,703 | +0.11(+0.86%) |
Aug 07, 2019 | 12.03 | 12.25 | 11.98 | 12.21 | 83,672 | +0.08(+0.65%) |
Aug 06, 2019 | 12.02 | 12.13 | 11.92 | 12.13 | 116,548 | +0.22(+1.86%) |
Aug 05, 2019 | 12.12 | 12.14 | 11.83 | 11.91 | 103,538 | -0.35(-2.88%) |
Aug 02, 2019 | 12.38 | 12.38 | 12.19 | 12.26 | 87,726 | -0.08(-0.64%) |
Aug 01, 2019 | 12.30 | 12.47 | 12.21 | 12.34 | 78,431 | -0.02(-0.17%) |
Jul 31, 2019 | 12.50 | 12.51 | 12.35 | 12.36 | 96,377 | -0.12(-0.97%) |
Jul 30, 2019 | 12.42 | 12.48 | 12.41 | 12.48 | 70,576 | +0.00(+0.00%) |
Jul 29, 2019 | 12.54 | 12.54 | 12.41 | 12.48 | 62,166 | -0.01(-0.08%) |
Jul 26, 2019 | 12.47 | 12.58 | 12.46 | 12.49 | 34,369 | +0.03(+0.21%) |
Jul 25, 2019 | 12.59 | 12.59 | 12.46 | 12.47 | 81,914 | -0.10(-0.80%) |
Jul 24, 2019 | 12.50 | 12.57 | 12.47 | 12.57 | 39,733 | +0.09(+0.72%) |
Jul 23, 2019 | 12.44 | 12.52 | 12.44 | 12.48 | 39,180 | +0.04(+0.30%) |
Jul 22, 2019 | 12.51 | 12.54 | 12.43 | 12.44 | 29,559 | -0.03(-0.21%) |
Jul 19, 2019 | 12.52 | 12.52 | 12.46 | 12.47 | 40,065 | -0.02(-0.13%) |
Jul 18, 2019 | 12.48 | 12.54 | 12.42 | 12.48 | 44,765 | -0.02(-0.13%) |
Jul 17, 2019 | 12.57 | 12.59 | 12.48 | 12.50 | 35,852 | +0.01(+0.04%) |
Jul 16, 2019 | 12.43 | 12.57 | 12.43 | 12.49 | 34,557 | +0.03(+0.21%) |
Jul 15, 2019 | 12.46 | 12.51 | 12.42 | 12.47 | 48,112 | +0.01(+0.08%) |
Jul 12, 2019 | 12.57 | 12.57 | 12.44 | 12.46 | 69,307 | -0.05(-0.42%) |
Jul 11, 2019 | 12.59 | 12.61 | 12.48 | 12.51 | 37,794 | -0.05(-0.42%) |
Jul 10, 2019 | 12.61 | 12.70 | 12.50 | 12.56 | 71,724 | +0.05(+0.41%) |
Jul 09, 2019 | 12.46 | 12.53 | 12.41 | 12.51 | 47,841 | +0.12(+0.93%) |
Jul 08, 2019 | 12.43 | 12.50 | 12.39 | 12.39 | 47,621 | +0.01(+0.08%) |
Jul 05, 2019 | 12.39 | 12.39 | 12.29 | 12.38 | 31,551 | -0.01(-0.08%) |
Jul 03, 2019 | 12.37 | 12.49 | 12.35 | 12.39 | 43,215 | -0.03(-0.21%) |
Jul 02, 2019 | 12.40 | 12.45 | 12.39 | 12.42 | 30,874 | +0.02(+0.17%) |
Jul 01, 2019 | 12.32 | 12.48 | 12.27 | 12.40 | 61,281 | +0.19(+1.54%) |
Jun 28, 2019 | 12.21 | 12.24 | 12.16 | 12.21 | 36,905 | +0.04(+0.30%) |
Jun 27, 2019 | 12.03 | 12.17 | 12.00 | 12.17 | 75,604 | +0.14(+1.17%) |
Jun 26, 2019 | 12.03 | 12.09 | 12.03 | 12.03 | 44,647 | +0.03(+0.26%) |
Jun 25, 2019 | 12.19 | 12.20 | 12.00 | 12.00 | 50,248 | -0.14(-1.16%) |
Jun 24, 2019 | 12.27 | 12.33 | 12.13 | 12.14 | 54,323 | -0.07(-0.60%) |
Jun 21, 2019 | 12.32 | 12.34 | 12.22 | 12.22 | 25,814 | -0.09(-0.72%) |
Jun 20, 2019 | 12.35 | 12.37 | 12.22 | 12.31 | 64,819 | +0.05(+0.43%) |
Jun 19, 2019 | 12.15 | 12.25 | 12.13 | 12.25 | 40,427 | +0.17(+1.39%) |
Jun 18, 2019 | 12.00 | 12.14 | 12.00 | 12.09 | 60,972 | +0.06(+0.48%) |
Jun 17, 2019 | 11.93 | 12.01 | 11.93 | 12.03 | 36,033 | +0.12(+1.01%) |
Jun 14, 2019 | 12.02 | 12.05 | 11.91 | 11.91 | 32,698 | -0.11(-0.91%) |
Jun 13, 2019 | 11.93 | 12.02 | 11.93 | 12.02 | 70,282 | +0.09(+0.79%) |
Jun 12, 2019 | 11.92 | 11.98 | 11.71 | 11.92 | 47,219 | +0.05(+0.38%) |
Jun 11, 2019 | 11.84 | 11.91 | 11.76 | 11.88 | 86,617 | +0.17(+1.42%) |
Jun 10, 2019 | 11.71 | 11.76 | 11.68 | 11.71 | 52,860 | +0.09(+0.76%) |
Jun 07, 2019 | 11.47 | 11.67 | 11.47 | 11.62 | 55,090 | +0.17(+1.45%) |
Jun 06, 2019 | 11.42 | 11.50 | 11.37 | 11.46 | 36,296 | +0.07(+0.59%) |
Jun 05, 2019 | 11.40 | 11.47 | 11.32 | 11.39 | 80,351 | +0.06(+0.50%) |
Jun 04, 2019 | 11.17 | 11.38 | 11.17 | 11.33 | 145,824 | +0.20(+1.82%) |
Jun 03, 2019 | 11.51 | 11.59 | 11.09 | 11.13 | 176,115 | -0.37(-3.25%) |
May 31, 2019 | 11.70 | 11.70 | 11.49 | 11.50 | 83,599 | -0.23(-1.95%) |
May 30, 2019 | 11.73 | 11.76 | 11.69 | 11.73 | 74,285 | +0.06(+0.53%) |
May 29, 2019 | 11.69 | 11.76 | 11.63 | 11.67 | 86,232 | -0.09(-0.79%) |
May 28, 2019 | 11.92 | 11.98 | 11.76 | 11.76 | 93,282 | -0.19(-1.61%) |
May 24, 2019 | 12.10 | 12.14 | 11.90 | 11.96 | 87,259 | -0.05(-0.43%) |
May 23, 2019 | 12.16 | 12.16 | 11.85 | 12.01 | 142,340 | -0.17(-1.41%) |
May 22, 2019 | 12.25 | 12.26 | 12.18 | 12.18 | 79,436 | -0.10(-0.80%) |
May 21, 2019 | 12.28 | 12.36 | 12.28 | 12.28 | 62,955 | -0.02(-0.13%) |
May 20, 2019 | 12.38 | 12.39 | 12.24 | 12.29 | 81,956 | -0.09(-0.71%) |
May 17, 2019 | 12.37 | 12.43 | 12.30 | 12.38 | 75,509 | -0.03(-0.25%) |
May 16, 2019 | 12.33 | 12.46 | 12.31 | 12.41 | 80,898 | +0.13(+1.10%) |
May 15, 2019 | 12.25 | 12.30 | 12.18 | 12.28 | 29,878 | +0.04(+0.34%) |
May 14, 2019 | 12.24 | 12.28 | 12.16 | 12.24 | 51,802 | +0.09(+0.73%) |
May 13, 2019 | 12.36 | 12.44 | 12.14 | 12.15 | 70,333 | -0.31(-2.50%) |
May 10, 2019 | 12.51 | 12.53 | 12.41 | 12.46 | 68,574 | -0.07(-0.55%) |
May 09, 2019 | 12.33 | 12.63 | 12.19 | 12.53 | 122,942 | +0.08(+0.62%) |
May 08, 2019 | 12.37 | 12.45 | 12.27 | 12.45 | 35,133 | +0.13(+1.05%) |
May 07, 2019 | 12.42 | 12.43 | 12.27 | 12.32 | 48,196 | -0.10(-0.83%) |
May 06, 2019 | 12.38 | 12.43 | 12.27 | 12.43 | 71,037 | -0.03(-0.21%) |
May 03, 2019 | 12.35 | 12.48 | 12.35 | 12.45 | 48,101 | +0.10(+0.79%) |
May 02, 2019 | 12.45 | 12.46 | 12.35 | 12.35 | 45,595 | -0.02(-0.17%) |
May 01, 2019 | 12.46 | 12.47 | 12.34 | 12.37 | 69,161 | -0.04(-0.33%) |
Apr 30, 2019 | 12.34 | 12.53 | 12.28 | 12.42 | 67,842 | +0.13(+1.05%) |
Apr 29, 2019 | 12.30 | 12.37 | 12.29 | 12.29 | 62,452 | -0.01(-0.08%) |
Apr 26, 2019 | 12.24 | 12.35 | 12.24 | 12.30 | 64,394 | +0.10(+0.85%) |
Apr 25, 2019 | 12.21 | 12.25 | 12.13 | 12.19 | 105,158 | -0.02(-0.17%) |
Apr 24, 2019 | 12.17 | 12.25 | 12.16 | 12.21 | 77,158 | +0.07(+0.59%) |
Apr 23, 2019 | 12.13 | 12.20 | 12.08 | 12.14 | 57,706 | +0.07(+0.55%) |
Apr 22, 2019 | 12.05 | 12.13 | 12.03 | 12.07 | 44,441 | +0.08(+0.65%) |
Apr 18, 2019 | 12.02 | 12.21 | 11.95 | 12.00 | 69,049 | +0.01(+0.04%) |
Apr 17, 2019 | 11.97 | 12.13 | 11.92 | 11.99 | 84,984 | +0.05(+0.43%) |
Apr 16, 2019 | 11.83 | 11.99 | 11.82 | 11.94 | 66,215 | +0.20(+1.67%) |
Apr 15, 2019 | 11.73 | 11.81 | 11.72 | 11.74 | 35,282 | +0.03(+0.26%) |
Apr 12, 2019 | 11.73 | 11.77 | 11.70 | 11.71 | 69,630 | +0.00(+0.00%) |
Apr 11, 2019 | 11.83 | 11.83 | 11.71 | 11.71 | 46,604 | -0.07(-0.61%) |
Apr 10, 2019 | 11.80 | 11.84 | 11.74 | 11.79 | 43,912 | +0.06(+0.47%) |
Apr 09, 2019 | 11.83 | 11.88 | 11.70 | 11.73 | 79,364 | -0.16(-1.38%) |
Apr 08, 2019 | 11.72 | 11.90 | 11.72 | 11.89 | 92,945 | +0.19(+1.66%) |
Apr 05, 2019 | 11.80 | 11.81 | 11.64 | 11.70 | 39,076 | +0.03(+0.22%) |
Apr 04, 2019 | 11.79 | 11.80 | 11.67 | 11.67 | 72,041 | -0.13(-1.08%) |
Apr 03, 2019 | 11.62 | 11.82 | 11.62 | 11.80 | 63,784 | +0.20(+1.76%) |
Apr 02, 2019 | 11.72 | 11.77 | 11.57 | 11.60 | 80,555 | -0.21(-1.78%) |
Apr 01, 2019 | 11.64 | 11.81 | 11.64 | 11.81 | 68,809 | +0.23(+1.94%) |
Mar 29, 2019 | 11.57 | 11.61 | 11.52 | 11.58 | 52,753 | +0.05(+0.40%) |
Mar 28, 2019 | 11.40 | 11.54 | 11.40 | 11.54 | 31,313 | +0.13(+1.12%) |
Mar 27, 2019 | 11.52 | 11.53 | 11.39 | 11.41 | 98,437 | -0.06(-0.54%) |
Mar 26, 2019 | 11.41 | 11.56 | 11.41 | 11.47 | 68,721 | +0.03(+0.27%) |
Mar 25, 2019 | 11.39 | 11.52 | 11.34 | 11.44 | 76,800 | +0.04(+0.36%) |
Mar 22, 2019 | 11.56 | 11.56 | 11.36 | 11.40 | 83,037 | -0.15(-1.33%) |
Mar 21, 2019 | 11.45 | 11.61 | 11.45 | 11.55 | 70,562 | +0.06(+0.53%) |
Mar 20, 2019 | 11.56 | 11.59 | 11.49 | 11.49 | 43,462 | -0.07(-0.62%) |
Mar 19, 2019 | 11.52 | 11.58 | 11.50 | 11.56 | 56,021 | +0.12(+1.03%) |
Mar 18, 2019 | 11.54 | 11.54 | 11.42 | 11.44 | 65,067 | -0.05(-0.45%) |
Mar 15, 2019 | 11.45 | 11.53 | 11.41 | 11.50 | 73,268 | +0.05(+0.45%) |
Mar 14, 2019 | 11.42 | 11.44 | 11.32 | 11.44 | 77,209 | +0.06(+0.54%) |
Mar 13, 2019 | 11.43 | 11.43 | 11.32 | 11.38 | 86,288 | +0.01(+0.04%) |
Mar 12, 2019 | 11.37 | 11.39 | 11.32 | 11.38 | 48,097 | +0.07(+0.59%) |
Mar 11, 2019 | 11.21 | 11.36 | 11.11 | 11.31 | 122,443 | +0.24(+2.13%) |
Mar 08, 2019 | 11.14 | 11.14 | 11.02 | 11.08 | 62,131 | -0.12(-1.11%) |
Mar 07, 2019 | 11.23 | 11.25 | 11.11 | 11.20 | 94,908 | -0.10(-0.85%) |
Mar 06, 2019 | 11.43 | 11.43 | 11.20 | 11.30 | 108,390 | -0.13(-1.11%) |
Mar 05, 2019 | 11.42 | 11.46 | 11.36 | 11.42 | 240,669 | +0.03(+0.22%) |
Mar 04, 2019 | 11.34 | 11.40 | 11.23 | 11.40 | 128,168 | +0.11(+0.94%) |
Mar 01, 2019 | 11.39 | 11.43 | 11.26 | 11.29 | 99,026 | +0.02(+0.14%) |
Feb 28, 2019 | 11.29 | 11.33 | 11.23 | 11.28 | 105,468 | +0.04(+0.36%) |
Feb 27, 2019 | 11.25 | 11.27 | 11.18 | 11.24 | 62,536 | +0.02(+0.14%) |
Feb 26, 2019 | 11.25 | 11.25 | 11.22 | 11.22 | 59,225 | -0.04(-0.32%) |
Feb 25, 2019 | 11.23 | 11.30 | 11.23 | 11.26 | 66,072 | +0.07(+0.64%) |
Feb 22, 2019 | 11.11 | 11.21 | 11.11 | 11.18 | 62,408 | +0.08(+0.69%) |
Feb 21, 2019 | 11.03 | 11.17 | 11.02 | 11.11 | 148,105 | +0.00(+0.00%) |
Feb 20, 2019 | 11.07 | 11.14 | 11.04 | 11.11 | 84,800 | +0.04(+0.32%) |
Feb 19, 2019 | 10.88 | 11.07 | 10.82 | 11.07 | 80,887 | +0.09(+0.83%) |
Feb 15, 2019 | 10.95 | 11.03 | 10.95 | 10.98 | 57,093 | +0.00(+0.00%) |
Feb 14, 2019 | 11.00 | 11.00 | 10.96 | 10.98 | 37,195 | +0.01(+0.05%) |
Feb 13, 2019 | 11.02 | 11.02 | 10.94 | 10.98 | 40,358 | +0.02(+0.19%) |
Feb 12, 2019 | 10.94 | 10.98 | 10.86 | 10.96 | 70,232 | +0.06(+0.51%) |
Feb 11, 2019 | 10.85 | 10.90 | 10.84 | 10.90 | 23,910 | +0.05(+0.47%) |
Feb 08, 2019 | 10.81 | 10.85 | 10.72 | 10.85 | 27,365 | +0.03(+0.27%) |
Feb 07, 2019 | 10.92 | 10.92 | 10.73 | 10.82 | 85,741 | -0.11(-0.97%) |
Feb 06, 2019 | 10.88 | 10.93 | 10.84 | 10.93 | 58,999 | +0.08(+0.70%) |
Feb 05, 2019 | 10.85 | 10.87 | 10.76 | 10.85 | 97,045 | +0.07(+0.65%) |
Feb 04, 2019 | 10.70 | 10.83 | 10.68 | 10.78 | 105,860 | +0.08(+0.71%) |
Feb 01, 2019 | 10.78 | 10.80 | 10.58 | 10.70 | 147,224 | -0.03(-0.23%) |
Jan 31, 2019 | 10.64 | 10.73 | 10.59 | 10.73 | 53,383 | +0.11(+1.04%) |
Jan 30, 2019 | 10.46 | 10.64 | 10.46 | 10.62 | 95,366 | +0.19(+1.79%) |
Jan 29, 2019 | 10.46 | 10.47 | 10.40 | 10.43 | 64,584 | -0.05(-0.43%) |
Jan 28, 2019 | 10.42 | 10.48 | 10.33 | 10.48 | 69,306 | +0.01(+0.05%) |
Jan 25, 2019 | 10.42 | 10.50 | 10.42 | 10.47 | 60,318 | +0.05(+0.48%) |
Jan 24, 2019 | 10.40 | 10.47 | 10.35 | 10.42 | 90,961 | +0.07(+0.63%) |
Jan 23, 2019 | 10.40 | 10.48 | 10.33 | 10.36 | 54,028 | -0.02(-0.15%) |
Jan 22, 2019 | 10.47 | 10.47 | 10.36 | 10.37 | 45,151 | -0.19(-1.77%) |
Jan 18, 2019 | 10.49 | 10.62 | 10.47 | 10.56 | 31,548 | +0.09(+0.87%) |
Jan 17, 2019 | 10.38 | 10.53 | 10.38 | 10.47 | 37,643 | +0.08(+0.73%) |
Jan 16, 2019 | 10.48 | 10.48 | 10.39 | 10.39 | 41,464 | -0.07(-0.63%) |
Jan 15, 2019 | 10.35 | 10.46 | 10.35 | 10.46 | 50,147 | +0.08(+0.78%) |
Jan 14, 2019 | 10.45 | 10.45 | 10.34 | 10.38 | 26,952 | -0.09(-0.82%) |
Jan 11, 2019 | 10.38 | 10.46 | 10.37 | 10.46 | 44,643 | +0.04(+0.42%) |
Jan 10, 2019 | 10.36 | 10.44 | 10.17 | 10.42 | 109,354 | +0.10(+0.92%) |
Jan 09, 2019 | 10.19 | 10.33 | 10.17 | 10.32 | 46,940 | +0.23(+2.28%) |
Jan 08, 2019 | 10.00 | 10.14 | 9.914 | 10.09 | 73,184 | +0.18(+1.81%) |
Jan 07, 2019 | 9.639 | 9.964 | 9.639 | 9.914 | 78,173 | +0.31(+3.28%) |
Jan 04, 2019 | 9.369 | 9.654 | 9.369 | 9.599 | 61,605 | +0.24(+2.62%) |
Jan 03, 2019 | 9.439 | 9.459 | 9.284 | 9.354 | 134,382 | -0.12(-1.27%) |