Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 13.89 | 14.00 | 13.84 | 13.89 | 517,500 | -0.02(-0.17%) |
Dec 30, 2019 | 13.98 | 13.98 | 13.69 | 13.92 | 933,375 | -0.03(-0.24%) |
Dec 27, 2019 | 14.04 | 14.04 | 13.88 | 13.95 | 483,000 | -0.07(-0.51%) |
Dec 26, 2019 | 14.11 | 14.11 | 13.96 | 14.02 | 459,380 | -0.09(-0.65%) |
Dec 24, 2019 | 14.13 | 14.13 | 14.02 | 14.11 | 408,500 | -0.02(-0.13%) |
Dec 23, 2019 | 14.18 | 14.18 | 14.04 | 14.13 | 597,310 | -0.02(-0.13%) |
Dec 20, 2019 | 14.18 | 14.20 | 14.04 | 14.15 | 3,810,000 | -0.02(-0.13%) |
Dec 19, 2019 | 14.06 | 14.18 | 13.91 | 14.17 | 631,420 | +0.09(+0.65%) |
Dec 18, 2019 | 14.14 | 14.14 | 13.92 | 14.08 | 823,680 | +0.00(+0.01%) |
Dec 17, 2019 | 14.16 | 14.19 | 14.00 | 14.07 | 1,060,650 | -0.09(-0.62%) |
Dec 16, 2019 | 14.18 | 14.18 | 14.03 | 14.16 | 1,069,425 | +0.22(+1.58%) |
Dec 13, 2019 | 13.89 | 13.97 | 13.85 | 13.94 | 749,000 | +0.05(+0.36%) |
Dec 12, 2019 | 13.86 | 14.07 | 13.83 | 13.89 | 477,485 | +0.00(+0.00%) |
Dec 11, 2019 | 13.94 | 13.94 | 13.77 | 13.89 | 427,915 | -0.00(-0.01%) |
Dec 10, 2019 | 13.87 | 14.03 | 13.80 | 13.89 | 681,645 | +0.00(+0.00%) |
Dec 09, 2019 | 13.93 | 13.95 | 13.80 | 13.89 | 561,570 | -0.06(-0.47%) |
Dec 06, 2019 | 13.97 | 14.10 | 13.93 | 13.96 | 831,500 | +0.05(+0.40%) |
Dec 05, 2019 | 13.94 | 14.01 | 13.80 | 13.90 | 841,710 | +0.00(+0.03%) |
Dec 04, 2019 | 13.81 | 13.98 | 13.81 | 13.90 | 909,365 | +0.11(+0.80%) |
Dec 03, 2019 | 13.76 | 13.85 | 13.64 | 13.79 | 498,105 | -0.08(-0.55%) |
Dec 02, 2019 | 13.94 | 14.06 | 13.82 | 13.87 | 899,415 | -0.10(-0.69%) |
Nov 29, 2019 | 14.02 | 14.09 | 13.94 | 13.96 | 262,500 | -0.16(-1.10%) |
Nov 27, 2019 | 14.09 | 14.18 | 13.96 | 14.12 | 699,000 | +0.07(+0.53%) |
Nov 26, 2019 | 13.96 | 14.08 | 13.92 | 14.04 | 1,059,595 | +0.10(+0.73%) |
Nov 25, 2019 | 13.80 | 14.00 | 13.80 | 13.94 | 676,005 | +0.22(+1.59%) |
Nov 22, 2019 | 13.84 | 13.91 | 13.59 | 13.72 | 502,000 | -0.12(-0.87%) |
Nov 21, 2019 | 13.81 | 13.85 | 13.68 | 13.84 | 509,470 | +0.03(+0.23%) |
Nov 20, 2019 | 13.88 | 14.00 | 13.74 | 13.81 | 763,730 | -0.11(-0.80%) |
Nov 19, 2019 | 13.87 | 14.00 | 13.81 | 13.92 | 746,620 | +0.12(+0.87%) |
Nov 18, 2019 | 13.87 | 13.89 | 13.77 | 13.80 | 584,000 | -0.07(-0.52%) |
Nov 15, 2019 | 13.92 | 13.92 | 13.75 | 13.88 | 599,000 | +0.02(+0.14%) |
Nov 14, 2019 | 13.77 | 13.90 | 13.74 | 13.86 | 444,265 | +0.04(+0.30%) |
Nov 13, 2019 | 13.80 | 13.87 | 13.75 | 13.81 | 404,165 | -0.03(-0.23%) |
Nov 12, 2019 | 13.85 | 13.91 | 13.73 | 13.85 | 504,510 | -0.00(-0.01%) |
Nov 11, 2019 | 13.80 | 13.90 | 13.75 | 13.85 | 425,565 | -0.02(-0.16%) |
Nov 08, 2019 | 13.79 | 13.93 | 13.74 | 13.87 | 543,000 | +0.04(+0.27%) |
Nov 07, 2019 | 13.87 | 13.95 | 13.75 | 13.83 | 458,555 | +0.04(+0.26%) |
Nov 06, 2019 | 13.81 | 13.91 | 13.71 | 13.80 | 662,705 | -0.00(-0.01%) |
Nov 05, 2019 | 13.92 | 13.99 | 13.76 | 13.80 | 587,165 | -0.08(-0.56%) |
Nov 04, 2019 | 13.97 | 13.97 | 13.77 | 13.88 | 665,395 | +0.00(+0.00%) |
Nov 01, 2019 | 13.96 | 13.96 | 13.80 | 13.88 | 672,000 | -0.05(-0.36%) |
Oct 31, 2019 | 13.98 | 14.06 | 13.80 | 13.93 | 760,945 | -0.06(-0.43%) |
Oct 30, 2019 | 13.98 | 14.10 | 13.72 | 13.99 | 849,350 | +0.07(+0.53%) |
Oct 29, 2019 | 13.60 | 13.96 | 13.20 | 13.91 | 1,362,540 | +0.61(+4.55%) |
Oct 28, 2019 | 12.98 | 13.39 | 12.98 | 13.31 | 569,085 | +0.37(+2.83%) |
Oct 25, 2019 | 12.92 | 13.05 | 12.84 | 12.94 | 340,500 | +0.01(+0.08%) |
Oct 24, 2019 | 12.82 | 13.05 | 12.82 | 12.93 | 450,005 | +0.19(+1.46%) |
Oct 23, 2019 | 12.89 | 12.89 | 12.62 | 12.74 | 630,345 | -0.11(-0.84%) |
Oct 22, 2019 | 13.16 | 13.28 | 12.84 | 12.85 | 326,155 | -0.29(-2.18%) |
Oct 21, 2019 | 13.19 | 13.28 | 13.08 | 13.14 | 475,455 | -0.01(-0.11%) |
Oct 18, 2019 | 13.17 | 13.28 | 13.01 | 13.15 | 646,500 | -0.07(-0.56%) |
Oct 17, 2019 | 13.18 | 13.30 | 13.04 | 13.23 | 758,295 | +0.11(+0.82%) |
Oct 16, 2019 | 13.17 | 13.23 | 13.03 | 13.12 | 307,535 | -0.07(-0.55%) |
Oct 15, 2019 | 13.14 | 13.29 | 13.03 | 13.19 | 343,710 | +0.07(+0.56%) |
Oct 14, 2019 | 13.14 | 13.29 | 12.94 | 13.12 | 265,460 | -0.04(-0.30%) |
Oct 11, 2019 | 13.20 | 13.39 | 13.11 | 13.16 | 553,000 | +0.11(+0.84%) |
Oct 10, 2019 | 13.20 | 13.20 | 12.92 | 13.05 | 516,515 | -0.12(-0.93%) |
Oct 09, 2019 | 13.18 | 13.25 | 13.12 | 13.17 | 293,150 | +0.07(+0.57%) |
Oct 08, 2019 | 13.28 | 13.30 | 13.08 | 13.09 | 396,075 | -0.31(-2.34%) |
Oct 07, 2019 | 13.35 | 13.56 | 13.26 | 13.41 | 980,790 | -0.01(-0.10%) |
Oct 04, 2019 | 13.23 | 13.53 | 13.23 | 13.42 | 518,000 | +0.15(+1.16%) |
Oct 03, 2019 | 13.17 | 13.35 | 13.17 | 13.27 | 552,700 | +0.04(+0.29%) |
Oct 02, 2019 | 13.13 | 13.28 | 13.00 | 13.23 | 497,760 | -0.01(-0.06%) |
Oct 01, 2019 | 13.45 | 13.60 | 13.24 | 13.24 | 647,315 | -0.15(-1.15%) |
Sep 30, 2019 | 13.27 | 13.59 | 13.18 | 13.39 | 972,210 | +0.15(+1.15%) |
Sep 27, 2019 | 13.43 | 13.46 | 13.20 | 13.24 | 732,500 | -0.12(-0.90%) |
Sep 26, 2019 | 13.32 | 13.51 | 13.24 | 13.36 | 421,585 | +0.02(+0.15%) |
Sep 25, 2019 | 13.10 | 13.39 | 12.95 | 13.34 | 663,140 | +0.19(+1.46%) |
Sep 24, 2019 | 13.15 | 13.38 | 13.04 | 13.15 | 1,035,750 | +0.08(+0.58%) |
Sep 23, 2019 | 13.17 | 13.18 | 13.00 | 13.07 | 1,172,280 | -0.09(-0.70%) |
Sep 20, 2019 | 13.37 | 13.42 | 13.03 | 13.16 | 2,076,000 | -0.23(-1.73%) |
Sep 19, 2019 | 13.51 | 13.74 | 13.39 | 13.40 | 657,065 | -0.18(-1.34%) |
Sep 18, 2019 | 13.55 | 13.66 | 13.38 | 13.58 | 542,040 | +0.05(+0.34%) |
Sep 17, 2019 | 13.53 | 13.58 | 13.35 | 13.53 | 531,680 | +0.02(+0.12%) |
Sep 16, 2019 | 13.41 | 13.59 | 13.36 | 13.52 | 672,740 | +0.04(+0.33%) |
Sep 13, 2019 | 13.73 | 13.77 | 13.39 | 13.47 | 684,500 | -0.20(-1.46%) |
Sep 12, 2019 | 13.62 | 13.80 | 13.49 | 13.67 | 562,660 | +0.09(+0.66%) |
Sep 11, 2019 | 13.53 | 13.63 | 13.39 | 13.58 | 642,220 | +0.10(+0.77%) |
Sep 10, 2019 | 13.66 | 13.77 | 13.38 | 13.48 | 626,840 | -0.21(-1.51%) |
Sep 09, 2019 | 13.64 | 13.72 | 13.43 | 13.68 | 633,065 | +0.10(+0.77%) |
Sep 06, 2019 | 13.70 | 13.79 | 13.55 | 13.58 | 370,000 | -0.08(-0.61%) |
Sep 05, 2019 | 13.58 | 13.94 | 13.47 | 13.66 | 612,360 | +0.22(+1.64%) |
Sep 04, 2019 | 13.45 | 13.50 | 13.33 | 13.44 | 361,410 | +0.13(+0.99%) |
Sep 03, 2019 | 13.48 | 13.62 | 13.27 | 13.31 | 479,120 | -0.23(-1.68%) |
Aug 30, 2019 | 13.80 | 13.86 | 13.46 | 13.54 | 457,500 | -0.19(-1.38%) |
Aug 29, 2019 | 13.67 | 13.80 | 13.65 | 13.73 | 453,005 | +0.20(+1.45%) |
Aug 28, 2019 | 13.44 | 13.63 | 13.32 | 13.53 | 397,480 | +0.03(+0.24%) |
Aug 27, 2019 | 13.54 | 13.57 | 13.29 | 13.50 | 689,695 | +0.04(+0.30%) |
Aug 26, 2019 | 13.45 | 13.47 | 13.25 | 13.46 | 509,465 | +0.14(+1.02%) |
Aug 23, 2019 | 13.59 | 13.65 | 13.28 | 13.33 | 815,000 | -0.30(-2.22%) |
Aug 22, 2019 | 13.78 | 13.85 | 13.50 | 13.63 | 465,875 | -0.10(-0.74%) |
Aug 21, 2019 | 13.76 | 13.89 | 13.63 | 13.73 | 401,225 | +0.11(+0.78%) |
Aug 20, 2019 | 13.67 | 13.77 | 13.24 | 13.62 | 535,995 | -0.10(-0.73%) |
Aug 19, 2019 | 13.66 | 13.92 | 13.55 | 13.72 | 648,940 | +0.24(+1.81%) |
Aug 16, 2019 | 13.38 | 13.57 | 13.34 | 13.48 | 598,000 | +0.20(+1.48%) |
Aug 15, 2019 | 13.27 | 13.33 | 13.02 | 13.28 | 616,855 | +0.08(+0.61%) |
Aug 14, 2019 | 13.33 | 13.42 | 13.15 | 13.20 | 573,940 | -0.40(-2.91%) |
Aug 13, 2019 | 13.46 | 13.72 | 13.44 | 13.60 | 376,865 | +0.08(+0.56%) |
Aug 12, 2019 | 13.57 | 13.69 | 13.41 | 13.52 | 299,850 | -0.11(-0.82%) |
Aug 09, 2019 | 13.74 | 13.82 | 13.50 | 13.64 | 783,500 | -0.18(-1.33%) |
Aug 08, 2019 | 13.47 | 13.85 | 13.47 | 13.82 | 607,130 | +0.46(+3.43%) |
Aug 07, 2019 | 13.07 | 13.44 | 13.03 | 13.36 | 415,510 | +0.17(+1.30%) |
Aug 06, 2019 | 13.21 | 13.32 | 13.06 | 13.19 | 441,120 | +0.10(+0.75%) |
Aug 05, 2019 | 13.36 | 13.57 | 12.95 | 13.09 | 1,086,370 | -0.46(-3.37%) |
Aug 02, 2019 | 13.59 | 13.61 | 13.31 | 13.55 | 722,500 | -0.13(-0.95%) |
Aug 01, 2019 | 13.80 | 13.95 | 13.49 | 13.68 | 885,840 | -0.08(-0.58%) |
Jul 31, 2019 | 13.98 | 14.01 | 13.54 | 13.76 | 1,506,570 | +0.08(+0.61%) |
Jul 30, 2019 | 13.20 | 13.76 | 13.20 | 13.67 | 1,029,795 | +0.33(+2.47%) |
Jul 29, 2019 | 13.54 | 13.60 | 13.13 | 13.34 | 912,790 | -0.15(-1.08%) |
Jul 26, 2019 | 13.23 | 13.50 | 13.07 | 13.49 | 577,000 | +0.33(+2.51%) |
Jul 25, 2019 | 13.11 | 13.19 | 12.90 | 13.16 | 470,925 | +0.08(+0.58%) |
Jul 24, 2019 | 12.88 | 13.12 | 12.80 | 13.08 | 493,140 | +0.16(+1.27%) |
Jul 23, 2019 | 12.87 | 12.96 | 12.75 | 12.92 | 551,745 | +0.14(+1.06%) |
Jul 22, 2019 | 12.79 | 12.94 | 12.72 | 12.78 | 514,700 | +0.05(+0.41%) |
Jul 19, 2019 | 12.90 | 12.96 | 12.73 | 12.73 | 834,500 | -0.20(-1.56%) |
Jul 18, 2019 | 12.60 | 13.04 | 12.60 | 12.93 | 1,014,640 | +0.30(+2.39%) |
Jul 17, 2019 | 12.58 | 12.77 | 12.55 | 12.63 | 1,304,965 | -0.39(-3.01%) |
Jul 16, 2019 | 13.11 | 13.16 | 12.90 | 13.02 | 553,285 | -0.10(-0.76%) |
Jul 15, 2019 | 13.15 | 13.22 | 13.05 | 13.12 | 471,490 | -0.02(-0.17%) |
Jul 12, 2019 | 12.97 | 13.16 | 12.84 | 13.15 | 513,500 | +0.24(+1.83%) |
Jul 11, 2019 | 13.02 | 13.04 | 12.80 | 12.91 | 408,170 | -0.10(-0.80%) |
Jul 10, 2019 | 13.08 | 13.18 | 13.00 | 13.01 | 343,625 | -0.01(-0.06%) |
Jul 09, 2019 | 12.92 | 13.04 | 12.83 | 13.02 | 728,995 | +0.03(+0.23%) |
Jul 08, 2019 | 13.19 | 13.26 | 12.95 | 12.99 | 544,250 | -0.31(-2.35%) |
Jul 05, 2019 | 13.22 | 13.31 | 13.11 | 13.30 | 338,500 | -0.01(-0.05%) |
Jul 03, 2019 | 13.14 | 13.31 | 13.02 | 13.31 | 239,500 | +0.22(+1.71%) |
Jul 02, 2019 | 13.18 | 13.25 | 12.96 | 13.09 | 485,165 | -0.04(-0.27%) |
Jul 01, 2019 | 13.37 | 13.40 | 12.99 | 13.12 | 775,670 | -0.10(-0.79%) |
Jun 28, 2019 | 13.20 | 13.45 | 13.14 | 13.23 | 1,593,500 | +0.05(+0.39%) |
Jun 27, 2019 | 13.02 | 13.18 | 12.91 | 13.17 | 666,705 | +0.14(+1.04%) |
Jun 26, 2019 | 13.10 | 13.29 | 13.03 | 13.04 | 751,435 | +0.03(+0.22%) |
Jun 25, 2019 | 13.23 | 13.44 | 12.98 | 13.01 | 881,910 | -0.27(-2.03%) |
Jun 24, 2019 | 13.41 | 13.43 | 13.16 | 13.28 | 1,305,860 | -0.03(-0.21%) |
Jun 21, 2019 | 13.02 | 13.54 | 13.00 | 13.31 | 1,661,500 | +0.29(+2.26%) |
Jun 20, 2019 | 12.85 | 13.05 | 12.71 | 13.01 | 523,810 | +0.29(+2.30%) |
Jun 19, 2019 | 12.72 | 12.78 | 12.61 | 12.72 | 471,930 | -0.06(-0.44%) |
Jun 18, 2019 | 12.41 | 12.79 | 12.26 | 12.78 | 822,305 | +0.45(+3.62%) |
Jun 17, 2019 | 12.27 | 12.46 | 12.21 | 12.33 | 681,280 | +0.08(+0.67%) |
Jun 14, 2019 | 12.40 | 12.40 | 12.24 | 12.25 | 207,000 | -0.10(-0.83%) |
Jun 13, 2019 | 12.41 | 12.46 | 12.25 | 12.35 | 216,620 | +0.01(+0.05%) |
Jun 12, 2019 | 12.33 | 12.42 | 12.24 | 12.35 | 233,885 | +0.01(+0.11%) |
Jun 11, 2019 | 12.50 | 12.50 | 12.19 | 12.33 | 321,915 | -0.10(-0.80%) |
Jun 10, 2019 | 12.34 | 12.47 | 12.22 | 12.43 | 458,860 | +0.17(+1.35%) |
Jun 07, 2019 | 12.07 | 12.31 | 12.07 | 12.27 | 301,000 | +0.25(+2.10%) |
Jun 06, 2019 | 11.94 | 12.05 | 11.89 | 12.01 | 376,920 | -0.00(-0.02%) |
Jun 05, 2019 | 12.13 | 12.19 | 11.95 | 12.02 | 331,160 | -0.04(-0.33%) |
Jun 04, 2019 | 11.86 | 12.08 | 11.72 | 12.06 | 466,585 | +0.32(+2.71%) |
Jun 03, 2019 | 11.90 | 11.98 | 11.69 | 11.74 | 552,725 | -0.11(-0.96%) |
May 31, 2019 | 11.84 | 12.05 | 11.76 | 11.85 | 704,000 | -0.08(-0.65%) |
May 30, 2019 | 11.89 | 12.04 | 11.86 | 11.93 | 317,860 | +0.10(+0.83%) |
May 29, 2019 | 11.95 | 12.03 | 11.75 | 11.83 | 521,545 | -0.15(-1.24%) |
May 28, 2019 | 12.00 | 12.14 | 11.82 | 11.98 | 556,325 | +0.01(+0.05%) |
May 24, 2019 | 11.88 | 12.03 | 11.76 | 11.97 | 264,500 | +0.17(+1.41%) |
May 23, 2019 | 12.20 | 12.20 | 11.73 | 11.81 | 523,110 | -0.50(-4.03%) |
May 22, 2019 | 12.22 | 12.38 | 12.21 | 12.30 | 266,455 | +0.08(+0.62%) |
May 21, 2019 | 12.23 | 12.32 | 12.17 | 12.23 | 450,355 | +0.09(+0.71%) |
May 20, 2019 | 12.08 | 12.31 | 11.96 | 12.14 | 313,685 | -0.00(-0.02%) |
May 17, 2019 | 12.11 | 12.28 | 12.10 | 12.14 | 384,500 | -0.04(-0.33%) |
May 16, 2019 | 12.08 | 12.28 | 12.08 | 12.18 | 270,890 | +0.14(+1.13%) |
May 15, 2019 | 11.85 | 12.08 | 11.85 | 12.05 | 235,805 | +0.12(+0.97%) |
May 14, 2019 | 11.76 | 11.97 | 11.76 | 11.93 | 335,250 | +0.20(+1.67%) |
May 13, 2019 | 11.93 | 11.95 | 11.71 | 11.74 | 421,365 | -0.34(-2.85%) |
May 10, 2019 | 11.91 | 12.09 | 11.76 | 12.08 | 433,000 | +0.11(+0.92%) |
May 09, 2019 | 11.94 | 12.00 | 11.80 | 11.97 | 292,590 | -0.05(-0.45%) |
May 08, 2019 | 12.07 | 12.14 | 11.99 | 12.02 | 336,405 | -0.04(-0.32%) |
May 07, 2019 | 12.30 | 12.40 | 11.92 | 12.06 | 611,140 | -0.34(-2.73%) |
May 06, 2019 | 12.26 | 12.45 | 12.26 | 12.40 | 490,955 | -0.05(-0.43%) |
May 03, 2019 | 12.46 | 12.58 | 12.33 | 12.45 | 723,500 | +0.02(+0.19%) |
May 02, 2019 | 12.20 | 12.44 | 12.13 | 12.43 | 989,875 | +0.22(+1.84%) |
May 01, 2019 | 11.88 | 12.32 | 11.72 | 12.21 | 1,617,940 | +0.33(+2.74%) |
Apr 30, 2019 | 12.39 | 12.56 | 11.85 | 11.88 | 813,515 | -0.64(-5.13%) |
Apr 29, 2019 | 12.55 | 12.65 | 12.50 | 12.52 | 835,225 | -0.03(-0.21%) |
Apr 26, 2019 | 12.47 | 12.63 | 12.42 | 12.55 | 351,000 | +0.09(+0.75%) |
Apr 25, 2019 | 12.51 | 12.51 | 12.28 | 12.45 | 278,285 | -0.06(-0.45%) |
Apr 24, 2019 | 12.40 | 12.54 | 12.40 | 12.51 | 437,830 | +0.13(+1.02%) |
Apr 23, 2019 | 12.19 | 12.40 | 12.15 | 12.38 | 747,605 | +0.22(+1.83%) |
Apr 22, 2019 | 12.01 | 12.17 | 12.01 | 12.16 | 437,670 | +0.11(+0.88%) |
Apr 18, 2019 | 12.17 | 12.23 | 11.98 | 12.06 | 389,000 | -0.14(-1.18%) |
Apr 17, 2019 | 12.15 | 12.21 | 12.06 | 12.20 | 473,545 | +0.10(+0.79%) |
Apr 16, 2019 | 12.08 | 12.17 | 11.97 | 12.10 | 397,020 | +0.07(+0.55%) |
Apr 15, 2019 | 12.14 | 12.26 | 11.92 | 12.04 | 672,425 | -0.10(-0.82%) |
Apr 12, 2019 | 12.18 | 12.31 | 11.97 | 12.14 | 501,500 | +0.01(+0.12%) |
Apr 11, 2019 | 12.01 | 12.14 | 11.97 | 12.12 | 850,100 | +0.14(+1.17%) |
Apr 10, 2019 | 11.97 | 11.99 | 11.88 | 11.98 | 941,895 | +0.05(+0.44%) |
Apr 09, 2019 | 12.04 | 12.11 | 11.90 | 11.93 | 450,470 | -0.15(-1.24%) |
Apr 08, 2019 | 12.00 | 12.10 | 11.92 | 12.08 | 266,720 | +0.04(+0.35%) |
Apr 05, 2019 | 12.08 | 12.22 | 12.02 | 12.04 | 390,000 | -0.03(-0.25%) |
Apr 04, 2019 | 11.94 | 12.08 | 11.94 | 12.07 | 273,825 | +0.08(+0.70%) |
Apr 03, 2019 | 12.02 | 12.14 | 11.95 | 11.99 | 294,090 | -0.03(-0.27%) |
Apr 02, 2019 | 12.14 | 12.18 | 12.00 | 12.02 | 298,185 | -0.12(-0.99%) |
Apr 01, 2019 | 12.09 | 12.14 | 11.99 | 12.14 | 463,145 | +0.13(+1.12%) |
Mar 29, 2019 | 12.08 | 12.14 | 12.00 | 12.00 | 595,000 | -0.01(-0.12%) |
Mar 28, 2019 | 11.97 | 12.07 | 11.87 | 12.02 | 489,585 | +0.09(+0.74%) |
Mar 27, 2019 | 11.99 | 12.07 | 11.81 | 11.93 | 402,535 | -0.08(-0.68%) |
Mar 26, 2019 | 11.84 | 12.07 | 11.83 | 12.01 | 647,765 | +0.24(+2.06%) |
Mar 25, 2019 | 11.55 | 11.85 | 11.49 | 11.77 | 829,265 | +0.19(+1.61%) |
Mar 22, 2019 | 11.97 | 12.04 | 11.58 | 11.58 | 693,500 | -0.44(-3.66%) |
Mar 21, 2019 | 11.96 | 12.13 | 11.96 | 12.02 | 1,147,480 | +0.05(+0.43%) |
Mar 20, 2019 | 12.03 | 12.14 | 11.89 | 11.97 | 724,805 | -0.05(-0.43%) |
Mar 19, 2019 | 12.00 | 12.13 | 11.96 | 12.02 | 417,035 | +0.04(+0.33%) |
Mar 18, 2019 | 12.09 | 12.20 | 11.88 | 11.98 | 894,710 | -0.10(-0.83%) |
Mar 15, 2019 | 11.96 | 12.14 | 11.88 | 12.08 | 1,147,500 | +0.13(+1.05%) |
Mar 14, 2019 | 11.88 | 12.06 | 11.86 | 11.96 | 356,835 | +0.08(+0.69%) |
Mar 13, 2019 | 11.97 | 12.03 | 11.88 | 11.88 | 660,460 | -0.05(-0.39%) |
Mar 12, 2019 | 11.92 | 12.05 | 11.86 | 11.92 | 340,735 | +0.00(+0.00%) |
Mar 11, 2019 | 11.78 | 11.93 | 11.76 | 11.92 | 598,105 | +0.19(+1.58%) |
Mar 08, 2019 | 11.62 | 11.75 | 11.62 | 11.74 | 440,000 | +0.06(+0.55%) |
Mar 07, 2019 | 11.82 | 11.83 | 11.65 | 11.67 | 496,890 | -0.14(-1.20%) |
Mar 06, 2019 | 12.09 | 12.09 | 11.79 | 11.81 | 497,880 | -0.29(-2.36%) |
Mar 05, 2019 | 12.05 | 12.15 | 11.95 | 12.10 | 482,035 | +0.07(+0.60%) |
Mar 04, 2019 | 12.25 | 12.25 | 12.01 | 12.03 | 869,450 | -0.21(-1.68%) |
Mar 01, 2019 | 11.67 | 12.26 | 11.07 | 12.23 | 893,500 | -0.05(-0.37%) |
Feb 28, 2019 | 12.05 | 12.54 | 12.04 | 12.28 | 1,123,610 | -0.02(-0.16%) |
Feb 27, 2019 | 12.39 | 12.48 | 12.26 | 12.30 | 1,355,985 | -0.12(-0.95%) |
Feb 26, 2019 | 12.48 | 12.62 | 12.38 | 12.42 | 1,047,185 | -0.12(-0.99%) |
Feb 25, 2019 | 12.82 | 12.89 | 12.52 | 12.54 | 651,400 | -0.26(-2.02%) |
Feb 22, 2019 | 12.74 | 12.80 | 12.63 | 12.80 | 594,500 | +0.13(+1.04%) |
Feb 21, 2019 | 12.85 | 12.85 | 12.66 | 12.67 | 448,170 | -0.21(-1.63%) |
Feb 20, 2019 | 12.80 | 12.95 | 12.55 | 12.88 | 597,790 | +0.01(+0.09%) |
Feb 19, 2019 | 12.62 | 12.91 | 12.52 | 12.87 | 504,290 | +0.19(+1.50%) |
Feb 15, 2019 | 12.55 | 12.77 | 12.52 | 12.68 | 799,000 | +0.20(+1.64%) |
Feb 14, 2019 | 12.27 | 12.53 | 12.23 | 12.47 | 528,675 | +0.16(+1.32%) |
Feb 13, 2019 | 12.26 | 12.32 | 12.17 | 12.31 | 554,270 | +0.10(+0.80%) |
Feb 12, 2019 | 12.30 | 12.33 | 12.14 | 12.21 | 505,415 | -0.01(-0.07%) |
Feb 11, 2019 | 12.22 | 12.26 | 12.11 | 12.22 | 605,690 | +0.03(+0.21%) |
Feb 08, 2019 | 12.11 | 12.31 | 12.11 | 12.19 | 724,500 | +0.02(+0.20%) |
Feb 07, 2019 | 12.05 | 12.18 | 12.02 | 12.17 | 392,065 | +0.04(+0.30%) |
Feb 06, 2019 | 12.02 | 12.15 | 11.92 | 12.13 | 317,240 | +0.09(+0.78%) |
Feb 05, 2019 | 12.00 | 12.04 | 11.89 | 12.04 | 364,940 | +0.05(+0.40%) |
Feb 04, 2019 | 11.75 | 11.99 | 11.70 | 11.99 | 577,835 | +0.24(+2.04%) |
Feb 01, 2019 | 11.52 | 11.76 | 11.42 | 11.75 | 456,000 | +0.25(+2.19%) |
Jan 31, 2019 | 11.33 | 11.53 | 11.28 | 11.50 | 558,270 | +0.14(+1.23%) |
Jan 30, 2019 | 11.25 | 11.37 | 11.07 | 11.36 | 455,940 | +0.17(+1.48%) |
Jan 29, 2019 | 11.31 | 11.40 | 11.18 | 11.19 | 343,485 | -0.08(-0.69%) |
Jan 28, 2019 | 11.31 | 11.36 | 11.15 | 11.27 | 442,615 | -0.12(-1.05%) |
Jan 25, 2019 | 11.31 | 11.48 | 11.26 | 11.39 | 260,500 | +0.13(+1.19%) |
Jan 24, 2019 | 11.15 | 11.26 | 11.07 | 11.26 | 315,595 | +0.11(+0.97%) |
Jan 23, 2019 | 11.17 | 11.26 | 10.96 | 11.15 | 400,280 | +0.01(+0.13%) |
Jan 22, 2019 | 11.10 | 11.20 | 10.97 | 11.14 | 428,640 | -0.02(-0.22%) |
Jan 18, 2019 | 11.19 | 11.25 | 10.79 | 11.16 | 434,000 | +0.01(+0.11%) |
Jan 17, 2019 | 11.07 | 11.38 | 10.96 | 11.15 | 913,380 | +0.02(+0.18%) |
Jan 16, 2019 | 10.95 | 11.15 | 10.80 | 11.13 | 594,860 | +0.20(+1.85%) |
Jan 15, 2019 | 10.74 | 10.93 | 10.50 | 10.93 | 437,075 | +0.18(+1.71%) |
Jan 14, 2019 | 10.71 | 10.92 | 10.57 | 10.74 | 590,415 | -0.03(-0.30%) |
Jan 11, 2019 | 10.69 | 10.82 | 10.61 | 10.77 | 431,000 | +0.03(+0.26%) |
Jan 10, 2019 | 10.63 | 10.78 | 10.56 | 10.75 | 474,425 | +0.06(+0.60%) |
Jan 09, 2019 | 10.72 | 10.78 | 10.64 | 10.68 | 344,165 | +0.03(+0.32%) |
Jan 08, 2019 | 10.56 | 10.68 | 10.38 | 10.65 | 576,970 | +0.17(+1.64%) |
Jan 07, 2019 | 10.46 | 11.14 | 10.26 | 10.48 | 418,255 | +0.01(+0.11%) |
Jan 04, 2019 | 10.20 | 10.55 | 10.00 | 10.46 | 417,000 | +0.37(+3.67%) |
Jan 03, 2019 | 10.37 | 10.54 | 10.01 | 10.09 | 650,340 | -0.32(-3.05%) |