Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 15.14 | 15.18 | 15.11 | 15.11 | 81,000 | +0.02(+0.13%) |
Dec 30, 2019 | 15.07 | 15.10 | 15.07 | 15.09 | 109,749 | +0.05(+0.33%) |
Dec 27, 2019 | 15.04 | 15.10 | 15.03 | 15.04 | 88,500 | -0.01(-0.07%) |
Dec 26, 2019 | 15.01 | 15.09 | 15.01 | 15.05 | 112,133 | +0.11(+0.74%) |
Dec 24, 2019 | 14.85 | 14.97 | 14.85 | 14.94 | 123,900 | +0.15(+1.01%) |
Dec 23, 2019 | 14.76 | 14.83 | 14.75 | 14.79 | 60,020 | +0.08(+0.54%) |
Dec 20, 2019 | 14.75 | 14.76 | 14.70 | 14.71 | 120,800 | -0.02(-0.14%) |
Dec 19, 2019 | 14.71 | 14.75 | 14.70 | 14.73 | 51,284 | +0.04(+0.27%) |
Dec 18, 2019 | 14.67 | 14.72 | 14.67 | 14.69 | 249,058 | +0.00(+0.00%) |
Dec 17, 2019 | 14.69 | 14.73 | 14.67 | 14.69 | 66,843 | -0.01(-0.07%) |
Dec 16, 2019 | 14.71 | 14.78 | 14.67 | 14.70 | 115,304 | -0.01(-0.04%) |
Dec 13, 2019 | 14.63 | 14.73 | 14.59 | 14.71 | 79,500 | +0.08(+0.52%) |
Dec 12, 2019 | 14.78 | 14.78 | 14.58 | 14.63 | 88,640 | -0.07(-0.46%) |
Dec 11, 2019 | 14.61 | 14.76 | 14.61 | 14.70 | 53,272 | +0.10(+0.66%) |
Dec 10, 2019 | 14.61 | 14.62 | 14.57 | 14.60 | 78,251 | +0.05(+0.34%) |
Dec 09, 2019 | 14.57 | 14.59 | 14.53 | 14.55 | 77,955 | +0.00(+0.00%) |
Dec 06, 2019 | 14.58 | 14.58 | 14.53 | 14.55 | 121,400 | -0.15(-1.02%) |
Dec 05, 2019 | 14.69 | 14.74 | 14.66 | 14.70 | 74,015 | +0.02(+0.14%) |
Dec 04, 2019 | 14.69 | 14.73 | 14.65 | 14.68 | 52,179 | -0.04(-0.28%) |
Dec 03, 2019 | 14.73 | 14.77 | 14.70 | 14.72 | 78,004 | +0.14(+0.97%) |
Dec 02, 2019 | 14.53 | 14.59 | 14.52 | 14.58 | 48,421 | +0.00(+0.00%) |
Nov 29, 2019 | 14.48 | 14.60 | 14.48 | 14.58 | 45,600 | +0.10(+0.69%) |
Nov 27, 2019 | 14.49 | 14.51 | 14.47 | 14.48 | 70,100 | -0.08(-0.55%) |
Nov 26, 2019 | 14.48 | 14.57 | 14.45 | 14.56 | 168,115 | +0.08(+0.55%) |
Nov 25, 2019 | 14.53 | 14.54 | 14.48 | 14.48 | 94,407 | -0.09(-0.62%) |
Nov 22, 2019 | 14.64 | 14.64 | 14.56 | 14.57 | 106,700 | -0.01(-0.07%) |
Nov 21, 2019 | 14.63 | 14.65 | 14.56 | 14.58 | 198,406 | -0.10(-0.68%) |
Nov 20, 2019 | 14.66 | 14.70 | 14.61 | 14.68 | 78,655 | +0.01(+0.07%) |
Nov 19, 2019 | 14.62 | 14.69 | 14.61 | 14.67 | 80,935 | +0.02(+0.14%) |
Nov 18, 2019 | 14.62 | 14.68 | 14.61 | 14.65 | 77,115 | +0.03(+0.21%) |
Nov 15, 2019 | 14.60 | 14.63 | 14.58 | 14.62 | 82,300 | -0.02(-0.14%) |
Nov 14, 2019 | 14.61 | 14.68 | 14.59 | 14.64 | 50,544 | +0.05(+0.34%) |
Nov 13, 2019 | 14.59 | 14.62 | 14.55 | 14.59 | 62,577 | +0.07(+0.48%) |
Nov 12, 2019 | 14.48 | 14.54 | 14.40 | 14.52 | 62,645 | +0.04(+0.24%) |
Nov 11, 2019 | 14.56 | 14.57 | 14.45 | 14.48 | 75,084 | -0.05(-0.31%) |
Nov 08, 2019 | 14.54 | 14.62 | 14.52 | 14.53 | 197,700 | -0.08(-0.55%) |
Nov 07, 2019 | 14.80 | 14.83 | 14.56 | 14.61 | 131,191 | -0.23(-1.55%) |
Nov 06, 2019 | 14.80 | 14.88 | 14.79 | 14.84 | 57,062 | +0.07(+0.47%) |
Nov 05, 2019 | 14.86 | 14.89 | 14.73 | 14.77 | 152,258 | -0.25(-1.66%) |
Nov 04, 2019 | 15.06 | 15.06 | 14.99 | 15.02 | 49,453 | -0.04(-0.30%) |
Nov 01, 2019 | 15.04 | 15.08 | 15.01 | 15.06 | 33,500 | +0.01(+0.10%) |
Oct 31, 2019 | 14.99 | 15.10 | 14.99 | 15.05 | 54,637 | +0.14(+0.94%) |
Oct 30, 2019 | 14.86 | 14.91 | 14.76 | 14.91 | 37,830 | +0.08(+0.54%) |
Oct 29, 2019 | 14.79 | 14.86 | 14.78 | 14.83 | 91,310 | -0.05(-0.34%) |
Oct 28, 2019 | 14.94 | 14.94 | 14.84 | 14.88 | 84,148 | -0.10(-0.67%) |
Oct 25, 2019 | 15.07 | 15.08 | 14.95 | 14.98 | 64,200 | +0.01(+0.07%) |
Oct 24, 2019 | 14.96 | 14.98 | 14.92 | 14.97 | 101,313 | +0.13(+0.88%) |
Oct 23, 2019 | 14.88 | 14.91 | 14.84 | 14.84 | 735,268 | +0.01(+0.07%) |
Oct 22, 2019 | 14.82 | 14.83 | 14.77 | 14.83 | 87,524 | +0.06(+0.41%) |
Oct 21, 2019 | 14.90 | 14.90 | 14.76 | 14.77 | 48,338 | -0.07(-0.47%) |
Oct 18, 2019 | 14.83 | 14.88 | 14.83 | 14.84 | 91,400 | -0.02(-0.13%) |
Oct 17, 2019 | 14.85 | 14.91 | 14.84 | 14.86 | 78,687 | +0.01(+0.07%) |
Oct 16, 2019 | 14.83 | 14.85 | 14.77 | 14.85 | 134,148 | +0.10(+0.68%) |
Oct 15, 2019 | 14.84 | 14.84 | 14.72 | 14.75 | 104,149 | -0.10(-0.67%) |
Oct 14, 2019 | 14.84 | 14.88 | 14.83 | 14.85 | 82,153 | +0.04(+0.27%) |
Oct 11, 2019 | 14.79 | 14.81 | 14.68 | 14.81 | 173,100 | -0.07(-0.47%) |
Oct 10, 2019 | 14.98 | 14.98 | 14.86 | 14.88 | 83,348 | -0.12(-0.80%) |
Oct 09, 2019 | 15.04 | 15.05 | 14.96 | 15.00 | 790,417 | +0.02(+0.13%) |
Oct 08, 2019 | 15.01 | 15.03 | 14.91 | 14.98 | 533,769 | +0.12(+0.81%) |
Oct 07, 2019 | 14.90 | 14.98 | 14.82 | 14.86 | 331,796 | -0.13(-0.87%) |
Oct 04, 2019 | 14.96 | 15.03 | 14.92 | 14.99 | 4,617,800 | +0.00(+0.00%) |
Oct 03, 2019 | 14.96 | 15.14 | 14.93 | 14.99 | 82,572 | +0.05(+0.30%) |
Oct 02, 2019 | 14.89 | 14.99 | 14.84 | 14.94 | 83,076 | +0.20(+1.35%) |
Oct 01, 2019 | 14.62 | 14.82 | 14.57 | 14.75 | 120,911 | +0.04(+0.24%) |
Sep 30, 2019 | 14.77 | 14.81 | 14.59 | 14.71 | 110,988 | -0.19(-1.28%) |
Sep 27, 2019 | 14.83 | 14.97 | 14.80 | 14.90 | 58,300 | -0.08(-0.57%) |
Sep 26, 2019 | 15.04 | 15.10 | 14.96 | 14.98 | 149,699 | +0.00(+0.03%) |
Sep 25, 2019 | 15.22 | 15.25 | 14.95 | 14.98 | 126,155 | -0.31(-2.03%) |
Sep 24, 2019 | 15.14 | 15.29 | 15.11 | 15.29 | 567,254 | +0.12(+0.79%) |
Sep 23, 2019 | 15.15 | 15.21 | 15.12 | 15.17 | 441,582 | +0.07(+0.46%) |
Sep 20, 2019 | 14.96 | 15.11 | 14.94 | 15.10 | 143,000 | +0.17(+1.14%) |
Sep 19, 2019 | 14.95 | 15.00 | 14.92 | 14.93 | 87,783 | +0.08(+0.52%) |
Sep 18, 2019 | 15.00 | 15.07 | 14.77 | 14.85 | 112,707 | -0.11(-0.71%) |
Sep 17, 2019 | 15.00 | 15.02 | 14.93 | 14.96 | 51,680 | +0.03(+0.20%) |
Sep 16, 2019 | 14.96 | 15.01 | 14.90 | 14.93 | 88,040 | +0.13(+0.86%) |
Sep 13, 2019 | 15.01 | 15.06 | 14.80 | 14.80 | 184,500 | -0.14(-0.95%) |
Sep 12, 2019 | 15.08 | 15.14 | 14.91 | 14.95 | 137,542 | +0.04(+0.23%) |
Sep 11, 2019 | 14.82 | 14.93 | 14.82 | 14.91 | 109,986 | +0.08(+0.54%) |
Sep 10, 2019 | 14.93 | 14.96 | 14.81 | 14.83 | 174,891 | -0.11(-0.74%) |
Sep 09, 2019 | 15.04 | 15.07 | 14.93 | 14.94 | 128,558 | -0.05(-0.33%) |
Sep 06, 2019 | 15.17 | 15.22 | 14.99 | 14.99 | 181,600 | -0.15(-0.99%) |
Sep 05, 2019 | 15.35 | 15.35 | 15.01 | 15.14 | 220,155 | -0.35(-2.26%) |
Sep 04, 2019 | 15.39 | 15.51 | 15.39 | 15.49 | 121,732 | +0.06(+0.39%) |
Sep 03, 2019 | 15.31 | 15.45 | 15.30 | 15.43 | 183,940 | +0.25(+1.65%) |
Aug 30, 2019 | 15.20 | 15.27 | 15.13 | 15.18 | 197,600 | -0.06(-0.39%) |
Aug 29, 2019 | 15.38 | 15.38 | 15.15 | 15.24 | 219,168 | -0.09(-0.59%) |
Aug 28, 2019 | 15.38 | 15.40 | 15.29 | 15.33 | 392,886 | -0.06(-0.39%) |
Aug 27, 2019 | 15.25 | 15.39 | 15.24 | 15.39 | 368,501 | +0.16(+1.05%) |
Aug 26, 2019 | 15.26 | 15.32 | 15.21 | 15.23 | 251,293 | +0.00(+0.00%) |
Aug 23, 2019 | 14.98 | 15.25 | 14.98 | 15.23 | 174,700 | +0.29(+1.94%) |
Aug 22, 2019 | 14.95 | 14.98 | 14.92 | 14.94 | 106,650 | -0.04(-0.27%) |
Aug 21, 2019 | 14.97 | 15.02 | 14.95 | 14.98 | 115,013 | -0.05(-0.33%) |
Aug 20, 2019 | 14.97 | 15.03 | 14.97 | 15.03 | 72,562 | +0.11(+0.74%) |
Aug 19, 2019 | 14.94 | 14.98 | 14.89 | 14.92 | 129,387 | -0.15(-1.03%) |
Aug 16, 2019 | 15.09 | 15.11 | 14.99 | 15.07 | 132,700 | -0.12(-0.76%) |
Aug 15, 2019 | 15.12 | 15.21 | 15.07 | 15.19 | 180,358 | +0.12(+0.80%) |
Aug 14, 2019 | 15.10 | 15.19 | 15.02 | 15.07 | 260,903 | +0.09(+0.60%) |
Aug 13, 2019 | 15.10 | 15.13 | 14.76 | 14.98 | 161,859 | -0.09(-0.60%) |
Aug 12, 2019 | 14.97 | 15.13 | 14.97 | 15.07 | 127,802 | +0.13(+0.87%) |
Aug 09, 2019 | 14.93 | 15.01 | 14.89 | 14.94 | 199,000 | -0.05(-0.33%) |
Aug 08, 2019 | 14.89 | 15.04 | 14.86 | 14.99 | 194,973 | +0.10(+0.67%) |
Aug 07, 2019 | 14.94 | 15.05 | 14.89 | 14.89 | 474,480 | +0.21(+1.43%) |
Aug 06, 2019 | 14.62 | 14.69 | 14.58 | 14.68 | 444,151 | +0.08(+0.55%) |
Aug 05, 2019 | 14.59 | 14.66 | 14.50 | 14.60 | 262,224 | +0.23(+1.60%) |
Aug 02, 2019 | 14.30 | 14.43 | 14.30 | 14.37 | 236,300 | -0.05(-0.35%) |
Aug 01, 2019 | 14.02 | 14.42 | 13.97 | 14.42 | 70,491 | +0.34(+2.41%) |
Jul 31, 2019 | 14.26 | 14.30 | 14.08 | 14.08 | 153,862 | -0.19(-1.33%) |
Jul 30, 2019 | 14.24 | 14.28 | 14.20 | 14.27 | 104,458 | +0.05(+0.35%) |
Jul 29, 2019 | 14.17 | 14.24 | 14.10 | 14.22 | 107,880 | +0.10(+0.71%) |
Jul 26, 2019 | 14.18 | 14.18 | 14.12 | 14.12 | 169,700 | -0.04(-0.28%) |
Jul 25, 2019 | 14.22 | 14.22 | 14.06 | 14.16 | 149,976 | -0.03(-0.21%) |
Jul 24, 2019 | 14.25 | 14.26 | 14.16 | 14.19 | 355,929 | +0.06(+0.42%) |
Jul 23, 2019 | 14.21 | 14.27 | 14.11 | 14.13 | 171,570 | -0.07(-0.49%) |
Jul 22, 2019 | 14.22 | 14.26 | 14.19 | 14.20 | 532,268 | +0.00(+0.00%) |
Jul 19, 2019 | 14.30 | 14.38 | 14.16 | 14.20 | 69,300 | -0.21(-1.46%) |
Jul 18, 2019 | 14.15 | 14.43 | 14.12 | 14.41 | 66,142 | +0.20(+1.41%) |
Jul 17, 2019 | 14.06 | 14.22 | 14.04 | 14.21 | 64,569 | +0.23(+1.65%) |
Jul 16, 2019 | 14.06 | 14.08 | 13.97 | 13.98 | 107,592 | -0.12(-0.85%) |
Jul 15, 2019 | 14.08 | 14.10 | 14.04 | 14.10 | 60,870 | -0.01(-0.07%) |
Jul 12, 2019 | 14.04 | 14.12 | 14.00 | 14.11 | 70,000 | +0.08(+0.57%) |
Jul 11, 2019 | 14.11 | 14.11 | 13.97 | 14.03 | 61,820 | -0.10(-0.71%) |
Jul 10, 2019 | 14.04 | 14.14 | 13.99 | 14.13 | 54,742 | +0.20(+1.44%) |
Jul 09, 2019 | 13.89 | 13.95 | 13.86 | 13.93 | 59,410 | +0.05(+0.36%) |
Jul 08, 2019 | 13.97 | 13.97 | 13.87 | 13.88 | 58,889 | -0.09(-0.64%) |
Jul 05, 2019 | 13.89 | 13.97 | 13.83 | 13.97 | 88,200 | -0.17(-1.20%) |
Jul 03, 2019 | 14.11 | 14.16 | 14.08 | 14.14 | 66,800 | +0.06(+0.39%) |
Jul 02, 2019 | 13.86 | 14.09 | 13.85 | 14.08 | 102,185 | +0.29(+2.08%) |
Jul 01, 2019 | 13.89 | 13.91 | 13.79 | 13.80 | 89,532 | -0.27(-1.94%) |
Jun 28, 2019 | 14.06 | 14.09 | 14.03 | 14.07 | 79,900 | +0.04(+0.29%) |
Jun 27, 2019 | 13.99 | 14.05 | 13.96 | 14.03 | 78,649 | -0.02(-0.14%) |
Jun 26, 2019 | 14.05 | 14.11 | 14.00 | 14.05 | 78,006 | -0.13(-0.92%) |
Jun 25, 2019 | 14.25 | 14.31 | 14.08 | 14.18 | 127,202 | +0.03(+0.21%) |
Jun 24, 2019 | 14.02 | 14.15 | 14.01 | 14.15 | 126,098 | +0.20(+1.43%) |
Jun 21, 2019 | 13.93 | 13.96 | 13.85 | 13.95 | 78,400 | +0.11(+0.79%) |
Jun 20, 2019 | 13.77 | 13.89 | 13.76 | 13.84 | 103,796 | +0.34(+2.52%) |
Jun 19, 2019 | 13.38 | 13.51 | 13.38 | 13.50 | 131,769 | +0.09(+0.67%) |
Jun 18, 2019 | 13.49 | 13.49 | 13.36 | 13.41 | 72,416 | +0.04(+0.30%) |
Jun 17, 2019 | 13.40 | 13.40 | 13.32 | 13.37 | 143,539 | +0.01(+0.07%) |
Jun 14, 2019 | 13.41 | 13.47 | 13.33 | 13.36 | 160,000 | -0.01(-0.04%) |
Jun 13, 2019 | 13.31 | 13.38 | 13.29 | 13.37 | 58,201 | +0.09(+0.64%) |
Jun 12, 2019 | 13.25 | 13.33 | 13.25 | 13.28 | 96,831 | +0.05(+0.38%) |
Jun 11, 2019 | 13.19 | 13.24 | 13.19 | 13.23 | 66,730 | -0.02(-0.15%) |
Jun 10, 2019 | 13.24 | 13.26 | 13.20 | 13.25 | 58,510 | -0.11(-0.82%) |
Jun 07, 2019 | 13.37 | 13.43 | 13.34 | 13.36 | 53,000 | +0.06(+0.45%) |
Jun 06, 2019 | 13.31 | 13.36 | 13.28 | 13.30 | 70,734 | +0.06(+0.45%) |
Jun 05, 2019 | 13.34 | 13.34 | 13.22 | 13.24 | 108,883 | +0.01(+0.08%) |
Jun 04, 2019 | 13.19 | 13.24 | 13.16 | 13.23 | 126,180 | +0.02(+0.15%) |
Jun 03, 2019 | 13.10 | 13.24 | 13.10 | 13.21 | 78,315 | +0.19(+1.46%) |
May 31, 2019 | 12.95 | 13.02 | 12.93 | 13.02 | 78,900 | +0.17(+1.32%) |
May 30, 2019 | 12.77 | 12.85 | 12.76 | 12.85 | 77,583 | +0.09(+0.71%) |
May 29, 2019 | 12.77 | 12.80 | 12.76 | 12.76 | 51,014 | +0.01(+0.04%) |
May 28, 2019 | 12.74 | 12.76 | 12.73 | 12.75 | 91,240 | -0.06(-0.43%) |
May 24, 2019 | 12.80 | 12.81 | 12.77 | 12.81 | 29,000 | +0.00(+0.00%) |
May 23, 2019 | 12.73 | 12.84 | 12.73 | 12.81 | 102,697 | +0.11(+0.87%) |
May 22, 2019 | 12.72 | 12.73 | 12.69 | 12.70 | 43,985 | -0.01(-0.08%) |
May 21, 2019 | 12.69 | 12.72 | 12.66 | 12.71 | 85,219 | -0.03(-0.24%) |
May 20, 2019 | 12.75 | 12.76 | 12.72 | 12.74 | 69,015 | -0.01(-0.08%) |
May 17, 2019 | 12.78 | 12.79 | 12.70 | 12.75 | 43,900 | -0.09(-0.70%) |
May 16, 2019 | 12.89 | 12.89 | 12.81 | 12.84 | 41,314 | -0.08(-0.62%) |
May 15, 2019 | 12.97 | 12.97 | 12.91 | 12.92 | 86,294 | -0.02(-0.15%) |
May 14, 2019 | 12.95 | 12.96 | 12.90 | 12.94 | 96,125 | -0.01(-0.08%) |
May 13, 2019 | 12.94 | 12.98 | 12.92 | 12.95 | 106,897 | +0.13(+1.01%) |
May 10, 2019 | 12.82 | 12.86 | 12.82 | 12.82 | 253,400 | +0.01(+0.08%) |
May 09, 2019 | 12.79 | 12.85 | 12.79 | 12.81 | 114,615 | +0.03(+0.23%) |
May 08, 2019 | 12.85 | 12.85 | 12.76 | 12.78 | 91,537 | -0.03(-0.23%) |
May 07, 2019 | 12.79 | 12.84 | 12.77 | 12.81 | 6,807,198 | +0.05(+0.39%) |
May 06, 2019 | 12.75 | 12.80 | 12.74 | 12.76 | 83,376 | +0.01(+0.08%) |
May 03, 2019 | 12.73 | 12.78 | 12.73 | 12.75 | 153,800 | +0.08(+0.63%) |
May 02, 2019 | 12.63 | 12.69 | 12.63 | 12.67 | 91,141 | -0.05(-0.39%) |
May 01, 2019 | 12.79 | 12.84 | 12.70 | 12.72 | 90,788 | -0.08(-0.63%) |
Apr 30, 2019 | 12.76 | 12.82 | 12.76 | 12.80 | 60,500 | +0.05(+0.39%) |
Apr 29, 2019 | 12.76 | 12.77 | 12.74 | 12.75 | 68,955 | -0.07(-0.55%) |
Apr 26, 2019 | 12.81 | 12.85 | 12.79 | 12.82 | 87,400 | +0.08(+0.63%) |
Apr 25, 2019 | 12.74 | 12.79 | 12.72 | 12.74 | 71,061 | +0.01(+0.08%) |
Apr 24, 2019 | 12.70 | 12.76 | 12.68 | 12.73 | 101,990 | +0.04(+0.32%) |
Apr 23, 2019 | 12.65 | 12.70 | 12.60 | 12.69 | 54,679 | -0.01(-0.08%) |
Apr 22, 2019 | 12.70 | 12.73 | 12.69 | 12.70 | 71,004 | -0.01(-0.08%) |
Apr 18, 2019 | 12.68 | 12.75 | 12.68 | 12.71 | 943,600 | +0.00(+0.00%) |
Apr 17, 2019 | 12.72 | 12.73 | 12.68 | 12.71 | 46,278 | -0.02(-0.16%) |
Apr 16, 2019 | 12.73 | 12.74 | 12.69 | 12.73 | 136,670 | -0.10(-0.78%) |
Apr 15, 2019 | 12.79 | 12.87 | 12.79 | 12.83 | 69,732 | -0.04(-0.31%) |
Apr 12, 2019 | 12.87 | 12.91 | 12.86 | 12.87 | 28,000 | +0.00(+0.00%) |
Apr 11, 2019 | 12.97 | 12.97 | 12.85 | 12.87 | 73,204 | -0.18(-1.38%) |
Apr 10, 2019 | 13.02 | 13.14 | 13.01 | 13.05 | 58,592 | +0.04(+0.31%) |
Apr 09, 2019 | 13.03 | 13.03 | 13.00 | 13.01 | 46,264 | +0.05(+0.42%) |
Apr 08, 2019 | 12.99 | 13.01 | 12.93 | 12.96 | 50,703 | +0.07(+0.58%) |
Apr 05, 2019 | 12.87 | 12.90 | 12.85 | 12.88 | 59,800 | -0.02(-0.16%) |
Apr 04, 2019 | 12.80 | 12.92 | 12.76 | 12.90 | 46,235 | +0.05(+0.39%) |
Apr 03, 2019 | 12.86 | 12.90 | 12.85 | 12.85 | 92,385 | -0.02(-0.19%) |
Apr 02, 2019 | 12.85 | 12.89 | 12.85 | 12.87 | 79,850 | +0.04(+0.34%) |
Apr 01, 2019 | 12.92 | 12.93 | 12.83 | 12.83 | 95,252 | -0.06(-0.47%) |
Mar 29, 2019 | 12.96 | 12.96 | 12.88 | 12.89 | 103,400 | +0.01(+0.08%) |
Mar 28, 2019 | 12.93 | 12.94 | 12.85 | 12.88 | 120,208 | -0.17(-1.30%) |
Mar 27, 2019 | 13.16 | 13.16 | 13.04 | 13.05 | 64,325 | -0.10(-0.76%) |
Mar 26, 2019 | 13.15 | 13.17 | 13.09 | 13.15 | 55,218 | -0.04(-0.30%) |
Mar 25, 2019 | 13.15 | 13.22 | 13.13 | 13.19 | 79,363 | +0.11(+0.84%) |
Mar 22, 2019 | 13.08 | 13.14 | 13.07 | 13.08 | 75,100 | +0.02(+0.15%) |
Mar 21, 2019 | 13.15 | 13.15 | 13.03 | 13.06 | 56,651 | -0.04(-0.31%) |
Mar 20, 2019 | 13.06 | 13.21 | 12.96 | 13.10 | 521,373 | +0.07(+0.54%) |
Mar 19, 2019 | 13.06 | 13.07 | 13.02 | 13.03 | 234,853 | +0.03(+0.23%) |
Mar 18, 2019 | 13.03 | 13.06 | 12.98 | 13.00 | 181,910 | +0.02(+0.15%) |
Mar 15, 2019 | 12.99 | 13.04 | 12.98 | 12.98 | 460,000 | +0.06(+0.46%) |
Mar 14, 2019 | 12.90 | 12.95 | 12.90 | 12.92 | 51,141 | -0.16(-1.22%) |
Mar 13, 2019 | 13.06 | 13.09 | 13.02 | 13.08 | 29,779 | +0.11(+0.85%) |
Mar 12, 2019 | 12.95 | 12.99 | 12.92 | 12.97 | 38,527 | +0.07(+0.54%) |
Mar 11, 2019 | 12.92 | 12.93 | 12.87 | 12.90 | 11,646 | -0.07(-0.51%) |
Mar 08, 2019 | 12.95 | 12.97 | 12.93 | 12.97 | 70,000 | +0.15(+1.13%) |
Mar 07, 2019 | 12.81 | 12.84 | 12.81 | 12.82 | 97,720 | -0.02(-0.15%) |
Mar 06, 2019 | 12.82 | 12.84 | 12.81 | 12.84 | 54,020 | -0.01(-0.04%) |
Mar 05, 2019 | 12.81 | 12.85 | 12.79 | 12.85 | 128,770 | +0.01(+0.07%) |
Mar 04, 2019 | 12.83 | 12.84 | 12.80 | 12.84 | 83,190 | -0.03(-0.25%) |
Mar 01, 2019 | 13.03 | 13.07 | 12.87 | 12.87 | 462,000 | -0.22(-1.69%) |
Feb 28, 2019 | 13.17 | 13.17 | 13.09 | 13.09 | 118,040 | -0.08(-0.59%) |
Feb 27, 2019 | 13.20 | 13.21 | 13.13 | 13.17 | 163,580 | -0.09(-0.65%) |
Feb 26, 2019 | 13.23 | 13.26 | 13.21 | 13.25 | 90,450 | +0.02(+0.12%) |
Feb 25, 2019 | 13.28 | 13.28 | 13.21 | 13.24 | 125,220 | -0.01(-0.09%) |
Feb 22, 2019 | 13.27 | 13.29 | 13.24 | 13.25 | 79,000 | +0.05(+0.35%) |
Feb 21, 2019 | 13.31 | 13.31 | 13.20 | 13.20 | 56,460 | -0.15(-1.13%) |
Feb 20, 2019 | 13.41 | 13.42 | 13.35 | 13.35 | 51,580 | -0.02(-0.17%) |
Feb 19, 2019 | 13.30 | 13.38 | 13.30 | 13.38 | 161,930 | +0.20(+1.55%) |
Feb 15, 2019 | 13.14 | 13.19 | 13.11 | 13.17 | 97,000 | +0.08(+0.65%) |
Feb 14, 2019 | 13.07 | 13.10 | 13.04 | 13.09 | 81,390 | +0.07(+0.52%) |
Feb 13, 2019 | 13.08 | 13.14 | 13.02 | 13.02 | 80,820 | -0.05(-0.42%) |
Feb 12, 2019 | 13.08 | 13.08 | 13.05 | 13.07 | 78,070 | +0.03(+0.21%) |
Feb 11, 2019 | 13.01 | 13.06 | 13.01 | 13.05 | 147,860 | -0.06(-0.47%) |
Feb 08, 2019 | 13.10 | 13.12 | 13.10 | 13.11 | 98,000 | +0.04(+0.31%) |
Feb 07, 2019 | 13.08 | 13.08 | 13.04 | 13.07 | 61,140 | +0.04(+0.29%) |
Feb 06, 2019 | 13.11 | 13.11 | 13.03 | 13.03 | 194,830 | -0.08(-0.64%) |
Feb 05, 2019 | 13.12 | 13.12 | 13.11 | 13.11 | 58,640 | +0.03(+0.21%) |
Feb 04, 2019 | 13.08 | 13.12 | 13.08 | 13.09 | 230,410 | -0.05(-0.42%) |
Feb 01, 2019 | 13.19 | 13.19 | 13.12 | 13.14 | 811,000 | -0.02(-0.16%) |
Jan 31, 2019 | 13.21 | 13.21 | 13.16 | 13.16 | 834,770 | +0.01(+0.08%) |
Jan 30, 2019 | 13.07 | 13.19 | 13.06 | 13.15 | 99,680 | +0.07(+0.55%) |
Jan 29, 2019 | 13.05 | 13.08 | 13.03 | 13.08 | 82,310 | +0.08(+0.59%) |
Jan 28, 2019 | 12.95 | 13.01 | 12.95 | 13.00 | 173,920 | +0.05(+0.36%) |
Jan 25, 2019 | 12.90 | 12.96 | 12.90 | 12.96 | 76,000 | +0.18(+1.40%) |
Jan 24, 2019 | 12.80 | 12.80 | 12.76 | 12.78 | 90,240 | -0.02(-0.14%) |
Jan 23, 2019 | 12.77 | 12.82 | 12.77 | 12.80 | 72,210 | -0.01(-0.11%) |
Jan 22, 2019 | 12.79 | 12.82 | 12.76 | 12.81 | 168,430 | +0.04(+0.29%) |
Jan 18, 2019 | 12.79 | 12.81 | 12.77 | 12.77 | 271,000 | -0.11(-0.85%) |
Jan 17, 2019 | 12.88 | 12.89 | 12.87 | 12.88 | 220,320 | -0.01(-0.11%) |
Jan 16, 2019 | 12.88 | 12.92 | 12.88 | 12.90 | 212,190 | +0.04(+0.33%) |
Jan 15, 2019 | 12.90 | 12.91 | 12.85 | 12.86 | 104,660 | -0.03(-0.22%) |
Jan 14, 2019 | 12.89 | 12.89 | 12.86 | 12.88 | 503,400 | +0.03(+0.25%) |
Jan 11, 2019 | 12.85 | 12.88 | 12.84 | 12.85 | 475,000 | +0.03(+0.19%) |
Jan 10, 2019 | 12.87 | 12.89 | 12.83 | 12.83 | 177,820 | -0.08(-0.60%) |
Jan 09, 2019 | 12.82 | 12.90 | 12.82 | 12.90 | 669,300 | +0.08(+0.66%) |
Jan 08, 2019 | 12.83 | 12.84 | 12.80 | 12.82 | 8,840,340 | -0.04(-0.30%) |
Jan 07, 2019 | 12.89 | 12.89 | 12.83 | 12.86 | 2,009,940 | +0.04(+0.30%) |
Jan 04, 2019 | 12.80 | 12.82 | 12.74 | 12.82 | 236,000 | -0.10(-0.75%) |
Jan 03, 2019 | 12.84 | 12.92 | 12.84 | 12.92 | 478,670 | +0.12(+0.95%) |