Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 14.16 | 14.27 | 14.09 | 14.17 | 133,890 | +0.03(+0.21%) |
Dec 30, 2019 | 14.26 | 14.28 | 14.08 | 14.14 | 214,199 | -0.12(-0.83%) |
Dec 27, 2019 | 14.25 | 14.30 | 14.20 | 14.26 | 162,551 | +0.04(+0.31%) |
Dec 26, 2019 | 14.25 | 14.25 | 14.20 | 14.22 | 89,862 | -0.01(-0.10%) |
Dec 24, 2019 | 14.27 | 14.31 | 14.18 | 14.23 | 170,356 | -0.01(-0.10%) |
Dec 23, 2019 | 14.19 | 14.25 | 14.14 | 14.25 | 198,259 | +0.05(+0.37%) |
Dec 20, 2019 | 14.02 | 14.20 | 13.99 | 14.19 | 239,656 | +0.14(+1.00%) |
Dec 19, 2019 | 14.05 | 14.10 | 13.92 | 14.05 | 272,839 | +0.02(+0.17%) |
Dec 18, 2019 | 13.90 | 14.03 | 13.87 | 14.03 | 278,464 | +0.11(+0.80%) |
Dec 17, 2019 | 13.96 | 13.96 | 13.81 | 13.92 | 201,323 | +0.03(+0.21%) |
Dec 16, 2019 | 13.78 | 13.95 | 13.76 | 13.89 | 192,809 | +0.15(+1.07%) |
Dec 13, 2019 | 13.74 | 13.83 | 13.70 | 13.74 | 164,062 | -0.03(-0.21%) |
Dec 12, 2019 | 13.73 | 13.84 | 13.69 | 13.77 | 155,942 | +0.04(+0.27%) |
Dec 11, 2019 | 13.84 | 13.84 | 13.68 | 13.73 | 130,415 | -0.06(-0.43%) |
Dec 10, 2019 | 13.72 | 13.79 | 13.69 | 13.79 | 138,693 | +0.10(+0.76%) |
Dec 09, 2019 | 13.83 | 13.85 | 13.68 | 13.69 | 133,825 | -0.13(-0.91%) |
Dec 06, 2019 | 13.73 | 13.87 | 13.70 | 13.81 | 184,231 | +0.12(+0.86%) |
Dec 05, 2019 | 13.74 | 13.74 | 13.63 | 13.70 | 156,330 | +0.00(+0.00%) |
Dec 04, 2019 | 13.69 | 13.73 | 13.63 | 13.70 | 102,258 | +0.07(+0.54%) |
Dec 03, 2019 | 13.56 | 13.62 | 13.47 | 13.62 | 173,279 | +0.00(+0.00%) |
Dec 02, 2019 | 13.71 | 13.71 | 13.58 | 13.62 | 195,795 | -0.07(-0.54%) |
Nov 29, 2019 | 13.67 | 13.74 | 13.64 | 13.70 | 93,943 | +0.03(+0.22%) |
Nov 27, 2019 | 13.61 | 13.67 | 13.61 | 13.67 | 185,449 | +0.06(+0.43%) |
Nov 26, 2019 | 13.59 | 13.62 | 13.56 | 13.61 | 162,313 | +0.01(+0.11%) |
Nov 25, 2019 | 13.52 | 13.59 | 13.48 | 13.59 | 199,120 | +0.13(+0.99%) |
Nov 22, 2019 | 13.47 | 13.50 | 13.40 | 13.46 | 131,574 | -0.01(-0.11%) |
Nov 21, 2019 | 13.39 | 13.49 | 13.37 | 13.47 | 162,145 | +0.06(+0.44%) |
Nov 20, 2019 | 13.38 | 13.51 | 13.30 | 13.42 | 276,563 | -0.01(-0.06%) |
Nov 19, 2019 | 13.39 | 13.47 | 13.30 | 13.42 | 260,551 | +0.06(+0.46%) |
Nov 18, 2019 | 13.42 | 13.49 | 13.20 | 13.36 | 272,335 | -0.04(-0.27%) |
Nov 15, 2019 | 13.22 | 13.41 | 13.22 | 13.40 | 272,685 | +0.18(+1.33%) |
Nov 14, 2019 | 13.18 | 13.24 | 13.15 | 13.22 | 92,439 | +0.02(+0.17%) |
Nov 13, 2019 | 13.24 | 13.29 | 13.18 | 13.20 | 178,582 | -0.06(-0.44%) |
Nov 12, 2019 | 13.17 | 13.27 | 13.16 | 13.26 | 107,123 | +0.10(+0.78%) |
Nov 11, 2019 | 13.14 | 13.18 | 13.12 | 13.16 | 73,070 | -0.04(-0.33%) |
Nov 08, 2019 | 13.11 | 13.21 | 13.10 | 13.20 | 97,251 | +0.06(+0.45%) |
Nov 07, 2019 | 13.08 | 13.15 | 13.08 | 13.14 | 105,203 | +0.07(+0.51%) |
Nov 06, 2019 | 13.10 | 13.13 | 13.05 | 13.08 | 169,051 | -0.04(-0.28%) |
Nov 05, 2019 | 13.19 | 13.19 | 13.08 | 13.11 | 117,615 | -0.12(-0.89%) |
Nov 04, 2019 | 13.23 | 13.29 | 13.16 | 13.23 | 138,225 | -0.01(-0.06%) |
Nov 01, 2019 | 13.22 | 13.29 | 13.22 | 13.24 | 136,615 | +0.02(+0.17%) |
Oct 31, 2019 | 13.16 | 13.22 | 13.13 | 13.22 | 126,357 | +0.01(+0.11%) |
Oct 30, 2019 | 13.06 | 13.21 | 13.06 | 13.20 | 117,956 | +0.16(+1.24%) |
Oct 29, 2019 | 13.10 | 13.13 | 13.01 | 13.04 | 270,284 | -0.01(-0.11%) |
Oct 28, 2019 | 12.89 | 13.08 | 12.89 | 13.05 | 143,910 | +0.15(+1.14%) |
Oct 25, 2019 | 12.85 | 12.93 | 12.84 | 12.91 | 72,189 | +0.01(+0.06%) |
Oct 24, 2019 | 12.93 | 12.99 | 12.83 | 12.90 | 134,054 | +0.01(+0.11%) |
Oct 23, 2019 | 12.84 | 12.92 | 12.77 | 12.88 | 141,268 | +0.07(+0.57%) |
Oct 22, 2019 | 12.92 | 12.95 | 12.81 | 12.81 | 121,079 | +0.01(+0.06%) |
Oct 21, 2019 | 12.85 | 12.88 | 12.77 | 12.80 | 106,408 | +0.01(+0.11%) |
Oct 18, 2019 | 12.87 | 12.94 | 12.75 | 12.79 | 191,642 | -0.12(-0.91%) |
Oct 17, 2019 | 12.85 | 12.96 | 12.85 | 12.91 | 86,101 | +0.10(+0.82%) |
Oct 16, 2019 | 12.82 | 12.85 | 12.77 | 12.80 | 106,989 | -0.03(-0.23%) |
Oct 15, 2019 | 12.66 | 12.86 | 12.64 | 12.83 | 188,018 | +0.26(+2.09%) |
Oct 14, 2019 | 12.53 | 12.59 | 12.51 | 12.57 | 100,755 | +0.06(+0.47%) |
Oct 11, 2019 | 12.60 | 12.68 | 12.51 | 12.51 | 188,355 | -0.03(-0.23%) |
Oct 10, 2019 | 12.44 | 12.60 | 12.44 | 12.54 | 83,197 | +0.08(+0.64%) |
Oct 09, 2019 | 12.48 | 12.56 | 12.44 | 12.46 | 100,770 | +0.04(+0.29%) |
Oct 08, 2019 | 12.45 | 12.51 | 12.39 | 12.42 | 128,917 | -0.09(-0.70%) |
Oct 07, 2019 | 12.55 | 12.60 | 12.47 | 12.51 | 114,615 | -0.04(-0.35%) |
Oct 04, 2019 | 12.52 | 12.58 | 12.46 | 12.55 | 106,378 | +0.06(+0.47%) |
Oct 03, 2019 | 12.41 | 12.53 | 12.38 | 12.50 | 141,063 | +0.09(+0.77%) |
Oct 02, 2019 | 12.51 | 12.55 | 12.33 | 12.40 | 177,978 | -0.20(-1.56%) |
Oct 01, 2019 | 12.75 | 12.77 | 12.57 | 12.60 | 194,391 | -0.14(-1.09%) |
Sep 30, 2019 | 12.63 | 12.77 | 12.61 | 12.74 | 124,106 | +0.12(+0.98%) |
Sep 27, 2019 | 12.56 | 12.63 | 12.52 | 12.61 | 82,662 | +0.04(+0.35%) |
Sep 26, 2019 | 12.61 | 12.67 | 12.47 | 12.57 | 127,623 | -0.04(-0.29%) |
Sep 25, 2019 | 12.58 | 12.69 | 12.55 | 12.61 | 214,854 | -0.09(-0.75%) |
Sep 24, 2019 | 12.84 | 12.84 | 12.64 | 12.70 | 110,733 | -0.09(-0.74%) |
Sep 23, 2019 | 12.90 | 12.91 | 12.78 | 12.79 | 131,345 | -0.15(-1.13%) |
Sep 20, 2019 | 12.94 | 13.00 | 12.86 | 12.94 | 107,612 | +0.04(+0.28%) |
Sep 19, 2019 | 12.80 | 12.95 | 12.80 | 12.90 | 98,786 | +0.13(+1.04%) |
Sep 18, 2019 | 12.78 | 12.86 | 12.76 | 12.77 | 119,532 | +0.01(+0.06%) |
Sep 17, 2019 | 12.68 | 12.82 | 12.68 | 12.76 | 121,226 | +0.04(+0.34%) |
Sep 16, 2019 | 12.80 | 12.80 | 12.69 | 12.72 | 101,158 | -0.04(-0.28%) |
Sep 13, 2019 | 12.68 | 12.76 | 12.67 | 12.76 | 87,470 | +0.07(+0.55%) |
Sep 12, 2019 | 12.76 | 12.76 | 12.66 | 12.69 | 126,382 | -0.03(-0.27%) |
Sep 11, 2019 | 12.63 | 12.76 | 12.59 | 12.72 | 117,975 | +0.09(+0.75%) |
Sep 10, 2019 | 12.60 | 12.66 | 12.52 | 12.63 | 180,904 | -0.01(-0.11%) |
Sep 09, 2019 | 12.70 | 12.72 | 12.59 | 12.64 | 143,945 | -0.07(-0.51%) |
Sep 06, 2019 | 12.69 | 12.81 | 12.68 | 12.71 | 95,748 | -0.01(-0.06%) |
Sep 05, 2019 | 12.68 | 12.71 | 12.65 | 12.71 | 105,813 | +0.09(+0.75%) |
Sep 04, 2019 | 12.63 | 12.67 | 12.58 | 12.62 | 146,488 | +0.01(+0.12%) |
Sep 03, 2019 | 12.44 | 12.60 | 12.43 | 12.60 | 135,196 | +0.12(+0.99%) |
Aug 30, 2019 | 12.52 | 12.55 | 12.44 | 12.48 | 117,823 | +0.04(+0.35%) |
Aug 29, 2019 | 12.47 | 12.51 | 12.39 | 12.44 | 99,751 | +0.07(+0.53%) |
Aug 28, 2019 | 12.35 | 12.43 | 12.33 | 12.37 | 127,606 | +0.00(+0.00%) |
Aug 27, 2019 | 12.50 | 12.55 | 12.36 | 12.37 | 150,702 | -0.04(-0.35%) |
Aug 26, 2019 | 12.41 | 12.47 | 12.34 | 12.42 | 112,478 | +0.07(+0.59%) |
Aug 23, 2019 | 12.56 | 12.64 | 12.34 | 12.34 | 166,249 | -0.22(-1.73%) |
Aug 22, 2019 | 12.68 | 12.68 | 12.56 | 12.56 | 179,563 | -0.08(-0.63%) |
Aug 21, 2019 | 12.59 | 12.65 | 12.56 | 12.64 | 193,838 | +0.17(+1.34%) |
Aug 20, 2019 | 12.56 | 12.66 | 12.47 | 12.47 | 173,118 | -0.13(-1.03%) |
Aug 19, 2019 | 12.55 | 12.64 | 12.55 | 12.60 | 165,318 | +0.14(+1.12%) |
Aug 16, 2019 | 12.36 | 12.54 | 12.36 | 12.46 | 154,144 | +0.12(+0.93%) |
Aug 15, 2019 | 12.39 | 12.41 | 12.26 | 12.35 | 129,375 | +0.05(+0.41%) |
Aug 14, 2019 | 12.55 | 12.55 | 12.30 | 12.30 | 125,515 | -0.30(-2.40%) |
Aug 13, 2019 | 12.29 | 12.66 | 12.29 | 12.60 | 164,624 | +0.20(+1.63%) |
Aug 12, 2019 | 12.53 | 12.56 | 12.36 | 12.40 | 106,458 | -0.13(-1.03%) |
Aug 09, 2019 | 12.49 | 12.57 | 12.45 | 12.53 | 95,402 | -0.01(-0.06%) |
Aug 08, 2019 | 12.41 | 12.54 | 12.41 | 12.54 | 92,571 | +0.16(+1.28%) |
Aug 07, 2019 | 12.29 | 12.40 | 12.11 | 12.38 | 224,162 | -0.03(-0.23%) |
Aug 06, 2019 | 12.28 | 12.42 | 12.27 | 12.41 | 209,810 | +0.15(+1.23%) |
Aug 05, 2019 | 12.39 | 12.46 | 12.16 | 12.26 | 330,201 | -0.27(-2.18%) |
Aug 02, 2019 | 12.57 | 12.63 | 12.45 | 12.53 | 168,309 | -0.04(-0.29%) |
Aug 01, 2019 | 12.67 | 12.79 | 12.56 | 12.57 | 220,439 | -0.12(-0.91%) |
Jul 31, 2019 | 12.67 | 12.77 | 12.65 | 12.68 | 193,304 | -0.01(-0.11%) |
Jul 30, 2019 | 12.61 | 12.75 | 12.60 | 12.70 | 153,304 | +0.01(+0.06%) |
Jul 29, 2019 | 12.70 | 12.71 | 12.60 | 12.69 | 187,746 | +0.01(+0.11%) |
Jul 26, 2019 | 12.65 | 12.72 | 12.65 | 12.67 | 146,784 | +0.06(+0.51%) |
Jul 25, 2019 | 12.62 | 12.75 | 12.61 | 12.61 | 138,314 | -0.09(-0.74%) |
Jul 24, 2019 | 12.73 | 12.80 | 12.69 | 12.70 | 146,866 | -0.11(-0.84%) |
Jul 23, 2019 | 12.76 | 12.82 | 12.66 | 12.81 | 310,627 | +0.03(+0.23%) |
Jul 22, 2019 | 12.86 | 12.86 | 12.75 | 12.78 | 123,396 | -0.09(-0.67%) |
Jul 19, 2019 | 12.96 | 12.96 | 12.84 | 12.87 | 97,624 | -0.04(-0.33%) |
Jul 18, 2019 | 12.83 | 12.93 | 12.80 | 12.91 | 170,258 | +0.07(+0.58%) |
Jul 17, 2019 | 12.84 | 12.92 | 12.79 | 12.84 | 178,847 | -0.04(-0.28%) |
Jul 16, 2019 | 12.86 | 12.90 | 12.84 | 12.87 | 168,117 | -0.02(-0.17%) |
Jul 15, 2019 | 12.79 | 12.91 | 12.79 | 12.89 | 256,450 | +0.12(+0.95%) |
Jul 12, 2019 | 12.77 | 12.83 | 12.72 | 12.77 | 214,089 | -0.01(-0.11%) |
Jul 11, 2019 | 12.95 | 12.97 | 12.79 | 12.79 | 252,611 | -0.02(-0.17%) |
Jul 10, 2019 | 12.83 | 12.87 | 12.74 | 12.81 | 161,412 | +0.09(+0.73%) |
Jul 09, 2019 | 12.70 | 12.83 | 12.68 | 12.72 | 207,444 | -0.06(-0.50%) |
Jul 08, 2019 | 12.92 | 12.96 | 12.67 | 12.78 | 282,658 | -0.16(-1.22%) |
Jul 05, 2019 | 12.96 | 12.98 | 12.73 | 12.94 | 247,908 | -0.05(-0.39%) |
Jul 03, 2019 | 12.98 | 13.00 | 12.90 | 12.99 | 175,380 | +0.03(+0.22%) |
Jul 02, 2019 | 12.90 | 12.97 | 12.87 | 12.96 | 282,851 | +0.09(+0.72%) |
Jul 01, 2019 | 12.81 | 12.89 | 12.77 | 12.87 | 286,265 | +0.11(+0.90%) |
Jun 28, 2019 | 12.74 | 12.78 | 12.68 | 12.75 | 207,940 | +0.10(+0.79%) |
Jun 27, 2019 | 12.62 | 12.67 | 12.60 | 12.65 | 153,021 | +0.01(+0.11%) |
Jun 26, 2019 | 12.68 | 12.71 | 12.52 | 12.64 | 364,265 | +0.01(+0.06%) |
Jun 25, 2019 | 12.67 | 12.72 | 12.61 | 12.63 | 197,043 | +0.01(+0.06%) |
Jun 24, 2019 | 12.72 | 12.72 | 12.61 | 12.62 | 217,136 | -0.13(-1.01%) |
Jun 21, 2019 | 12.72 | 12.75 | 12.58 | 12.75 | 246,790 | +0.07(+0.56%) |
Jun 20, 2019 | 12.77 | 12.77 | 12.64 | 12.68 | 351,347 | +0.06(+0.51%) |
Jun 19, 2019 | 12.52 | 12.62 | 12.45 | 12.62 | 253,130 | +0.17(+1.39%) |
Jun 18, 2019 | 12.39 | 12.50 | 12.32 | 12.44 | 216,723 | +0.16(+1.27%) |
Jun 17, 2019 | 12.20 | 12.31 | 12.20 | 12.29 | 165,789 | +0.09(+0.76%) |
Jun 14, 2019 | 12.24 | 12.29 | 12.19 | 12.19 | 147,119 | -0.04(-0.35%) |
Jun 13, 2019 | 12.19 | 12.25 | 12.17 | 12.24 | 151,867 | +0.01(+0.12%) |
Jun 12, 2019 | 12.17 | 12.24 | 12.13 | 12.22 | 197,647 | +0.05(+0.41%) |
Jun 11, 2019 | 12.29 | 12.30 | 12.11 | 12.17 | 128,764 | -0.06(-0.52%) |
Jun 10, 2019 | 12.22 | 12.24 | 12.14 | 12.24 | 120,274 | +0.10(+0.82%) |
Jun 07, 2019 | 12.02 | 12.16 | 12.02 | 12.14 | 122,646 | +0.13(+1.07%) |
Jun 06, 2019 | 11.97 | 12.04 | 11.94 | 12.01 | 133,300 | +0.09(+0.72%) |
Jun 05, 2019 | 11.91 | 12.00 | 11.88 | 11.92 | 150,679 | +0.04(+0.30%) |
Jun 04, 2019 | 11.81 | 11.94 | 11.80 | 11.89 | 138,489 | +0.14(+1.15%) |
Jun 03, 2019 | 11.69 | 11.80 | 11.69 | 11.75 | 137,854 | +0.06(+0.49%) |
May 31, 2019 | 11.75 | 11.78 | 11.60 | 11.70 | 239,103 | -0.09(-0.72%) |
May 30, 2019 | 11.72 | 11.80 | 11.72 | 11.78 | 139,484 | +0.06(+0.49%) |
May 29, 2019 | 11.87 | 11.89 | 11.66 | 11.72 | 200,508 | -0.20(-1.67%) |
May 28, 2019 | 11.99 | 12.04 | 11.91 | 11.92 | 122,452 | -0.09(-0.71%) |
May 24, 2019 | 11.97 | 12.05 | 11.96 | 12.01 | 156,120 | +0.10(+0.84%) |
May 23, 2019 | 11.96 | 11.96 | 11.86 | 11.91 | 232,735 | -0.09(-0.77%) |
May 22, 2019 | 11.99 | 12.07 | 11.99 | 12.00 | 271,108 | +0.01(+0.06%) |
May 21, 2019 | 11.94 | 12.07 | 11.94 | 11.99 | 179,008 | +0.08(+0.66%) |
May 20, 2019 | 11.91 | 11.97 | 11.90 | 11.92 | 107,096 | -0.04(-0.36%) |
May 17, 2019 | 11.92 | 12.06 | 11.91 | 11.96 | 149,791 | -0.05(-0.40%) |
May 16, 2019 | 11.92 | 12.06 | 11.92 | 12.01 | 167,713 | +0.16(+1.31%) |
May 15, 2019 | 11.90 | 11.94 | 11.84 | 11.85 | 216,416 | -0.06(-0.53%) |
May 14, 2019 | 11.88 | 12.03 | 11.88 | 11.91 | 166,093 | +0.06(+0.48%) |
May 13, 2019 | 11.92 | 11.93 | 11.79 | 11.86 | 162,337 | -0.16(-1.35%) |
May 10, 2019 | 12.00 | 12.03 | 11.84 | 12.02 | 133,232 | +0.06(+0.47%) |
May 09, 2019 | 12.04 | 12.10 | 11.94 | 11.96 | 207,828 | -0.14(-1.17%) |
May 08, 2019 | 12.08 | 12.16 | 12.06 | 12.11 | 124,499 | +0.03(+0.23%) |
May 07, 2019 | 12.17 | 12.21 | 12.05 | 12.08 | 148,405 | -0.17(-1.38%) |
May 06, 2019 | 12.06 | 12.27 | 12.06 | 12.25 | 196,065 | +0.08(+0.64%) |
May 03, 2019 | 12.16 | 12.20 | 12.09 | 12.17 | 163,957 | +0.06(+0.53%) |
May 02, 2019 | 12.16 | 12.16 | 12.04 | 12.11 | 140,296 | +0.01(+0.06%) |
May 01, 2019 | 12.01 | 12.13 | 11.94 | 12.10 | 228,162 | +0.11(+0.88%) |
Apr 30, 2019 | 12.08 | 12.17 | 11.98 | 11.99 | 335,239 | -0.02(-0.18%) |
Apr 29, 2019 | 12.08 | 12.08 | 12.01 | 12.01 | 336,491 | -0.06(-0.47%) |
Apr 26, 2019 | 12.08 | 12.20 | 12.00 | 12.07 | 279,633 | +0.00(+0.00%) |
Apr 25, 2019 | 12.04 | 12.10 | 11.98 | 12.07 | 182,242 | +0.07(+0.59%) |
Apr 24, 2019 | 12.04 | 12.11 | 12.00 | 12.00 | 204,041 | -0.06(-0.53%) |
Apr 23, 2019 | 11.91 | 12.09 | 11.84 | 12.06 | 275,725 | +0.18(+1.49%) |
Apr 22, 2019 | 11.79 | 11.94 | 11.79 | 11.89 | 258,930 | +0.06(+0.48%) |
Apr 18, 2019 | 11.86 | 11.87 | 11.67 | 11.83 | 369,540 | -0.04(-0.36%) |
Apr 17, 2019 | 12.10 | 12.10 | 11.79 | 11.87 | 394,352 | -0.20(-1.62%) |
Apr 16, 2019 | 12.17 | 12.26 | 12.05 | 12.07 | 185,227 | -0.07(-0.58%) |
Apr 15, 2019 | 12.16 | 12.25 | 12.12 | 12.14 | 212,777 | -0.07(-0.57%) |
Apr 12, 2019 | 12.27 | 12.34 | 12.12 | 12.21 | 218,765 | -0.04(-0.29%) |
Apr 11, 2019 | 12.33 | 12.36 | 12.20 | 12.24 | 146,905 | -0.08(-0.63%) |
Apr 10, 2019 | 12.29 | 12.41 | 12.29 | 12.32 | 120,160 | +0.01(+0.06%) |
Apr 09, 2019 | 12.35 | 12.35 | 12.27 | 12.31 | 90,114 | -0.04(-0.28%) |
Apr 08, 2019 | 12.35 | 12.38 | 12.29 | 12.35 | 194,982 | -0.06(-0.51%) |
Apr 05, 2019 | 12.31 | 12.42 | 12.31 | 12.41 | 184,276 | +0.08(+0.63%) |
Apr 04, 2019 | 12.29 | 12.34 | 12.10 | 12.34 | 349,692 | +0.00(+0.00%) |
Apr 03, 2019 | 12.26 | 12.34 | 12.22 | 12.34 | 201,458 | +0.10(+0.80%) |
Apr 02, 2019 | 12.53 | 12.54 | 12.18 | 12.24 | 520,821 | -0.29(-2.35%) |
Apr 01, 2019 | 12.47 | 12.53 | 12.37 | 12.53 | 156,880 | +0.17(+1.36%) |
Mar 29, 2019 | 12.27 | 12.38 | 12.23 | 12.36 | 144,228 | +0.20(+1.67%) |
Mar 28, 2019 | 12.16 | 12.20 | 12.09 | 12.16 | 173,567 | +0.01(+0.06%) |
Mar 27, 2019 | 12.24 | 12.24 | 12.10 | 12.15 | 228,695 | -0.05(-0.40%) |
Mar 26, 2019 | 12.13 | 12.27 | 12.13 | 12.20 | 177,878 | +0.13(+1.10%) |
Mar 25, 2019 | 12.15 | 12.16 | 12.06 | 12.07 | 178,095 | -0.07(-0.58%) |
Mar 22, 2019 | 12.34 | 12.35 | 12.14 | 12.14 | 173,872 | -0.22(-1.76%) |
Mar 21, 2019 | 12.15 | 12.41 | 12.05 | 12.36 | 227,713 | +0.06(+0.46%) |
Mar 20, 2019 | 12.34 | 12.38 | 12.24 | 12.30 | 137,074 | -0.05(-0.40%) |
Mar 19, 2019 | 12.34 | 12.38 | 12.30 | 12.35 | 87,503 | +0.06(+0.47%) |
Mar 18, 2019 | 12.25 | 12.31 | 12.21 | 12.29 | 123,383 | +0.04(+0.34%) |
Mar 15, 2019 | 12.19 | 12.26 | 12.15 | 12.25 | 198,655 | +0.10(+0.86%) |
Mar 14, 2019 | 12.17 | 12.20 | 12.08 | 12.14 | 166,737 | -0.01(-0.11%) |
Mar 13, 2019 | 12.11 | 12.16 | 12.10 | 12.16 | 328,550 | +0.10(+0.81%) |
Mar 12, 2019 | 12.03 | 12.11 | 12.03 | 12.06 | 205,424 | +0.07(+0.58%) |
Mar 11, 2019 | 11.93 | 12.03 | 11.93 | 11.99 | 183,385 | +0.06(+0.53%) |
Mar 08, 2019 | 11.92 | 11.94 | 11.85 | 11.93 | 120,054 | -0.01(-0.12%) |
Mar 07, 2019 | 12.04 | 12.04 | 11.89 | 11.94 | 171,671 | -0.13(-1.04%) |
Mar 06, 2019 | 12.24 | 12.27 | 12.02 | 12.07 | 158,471 | -0.20(-1.65%) |
Mar 05, 2019 | 12.26 | 12.32 | 12.24 | 12.27 | 109,154 | +0.01(+0.06%) |
Mar 04, 2019 | 12.42 | 12.43 | 12.21 | 12.26 | 146,820 | -0.08(-0.68%) |
Mar 01, 2019 | 12.40 | 12.46 | 12.32 | 12.35 | 257,893 | -0.03(-0.22%) |
Feb 28, 2019 | 12.49 | 12.51 | 12.35 | 12.38 | 142,983 | -0.08(-0.67%) |
Feb 27, 2019 | 12.50 | 12.53 | 12.42 | 12.46 | 119,025 | -0.02(-0.17%) |
Feb 26, 2019 | 12.54 | 12.54 | 12.44 | 12.48 | 147,114 | -0.03(-0.22%) |
Feb 25, 2019 | 12.57 | 12.57 | 12.46 | 12.51 | 157,979 | +0.04(+0.34%) |
Feb 22, 2019 | 12.40 | 12.49 | 12.36 | 12.47 | 142,286 | +0.10(+0.85%) |
Feb 21, 2019 | 12.49 | 12.51 | 12.33 | 12.36 | 153,053 | -0.14(-1.12%) |
Feb 20, 2019 | 12.50 | 12.54 | 12.47 | 12.50 | 154,833 | -0.05(-0.39%) |
Feb 19, 2019 | 12.62 | 12.63 | 12.53 | 12.55 | 108,539 | -0.03(-0.21%) |
Feb 15, 2019 | 12.35 | 12.58 | 12.35 | 12.58 | 110,411 | +0.29(+2.35%) |
Feb 14, 2019 | 12.26 | 12.42 | 12.26 | 12.29 | 128,699 | +0.02(+0.19%) |
Feb 13, 2019 | 12.31 | 12.39 | 12.21 | 12.26 | 206,591 | +0.03(+0.23%) |
Feb 12, 2019 | 12.31 | 12.32 | 12.22 | 12.24 | 147,956 | -0.01(-0.06%) |
Feb 11, 2019 | 12.24 | 12.28 | 12.23 | 12.24 | 86,220 | +0.00(+0.00%) |
Feb 08, 2019 | 12.23 | 12.31 | 12.18 | 12.24 | 104,349 | -0.03(-0.23%) |
Feb 07, 2019 | 12.26 | 12.30 | 12.19 | 12.27 | 167,962 | -0.02(-0.17%) |
Feb 06, 2019 | 12.23 | 12.31 | 12.20 | 12.29 | 180,280 | -0.01(-0.11%) |
Feb 05, 2019 | 12.47 | 12.52 | 12.31 | 12.31 | 168,628 | -0.14(-1.11%) |
Feb 04, 2019 | 12.38 | 12.49 | 12.33 | 12.44 | 103,604 | +0.06(+0.50%) |
Feb 01, 2019 | 12.44 | 12.46 | 12.37 | 12.38 | 143,895 | -0.01(-0.06%) |
Jan 31, 2019 | 12.31 | 12.41 | 12.29 | 12.39 | 158,222 | +0.15(+1.25%) |
Jan 30, 2019 | 11.88 | 12.24 | 11.88 | 12.24 | 212,055 | +0.35(+2.97%) |
Jan 29, 2019 | 11.74 | 11.90 | 11.74 | 11.88 | 129,184 | +0.10(+0.88%) |
Jan 28, 2019 | 12.01 | 12.01 | 11.75 | 11.78 | 175,262 | -0.24(-2.02%) |
Jan 25, 2019 | 12.06 | 12.13 | 11.96 | 12.02 | 103,050 | +0.06(+0.46%) |
Jan 24, 2019 | 12.06 | 12.09 | 11.94 | 11.97 | 157,903 | -0.10(-0.86%) |
Jan 23, 2019 | 12.10 | 12.12 | 11.99 | 12.07 | 114,951 | +0.00(+0.00%) |
Jan 22, 2019 | 12.04 | 12.09 | 11.98 | 12.07 | 165,048 | +0.01(+0.12%) |
Jan 18, 2019 | 12.09 | 12.15 | 11.97 | 12.06 | 164,823 | +0.02(+0.17%) |
Jan 17, 2019 | 11.91 | 12.04 | 11.91 | 12.04 | 108,002 | +0.16(+1.36%) |
Jan 16, 2019 | 11.91 | 12.05 | 11.86 | 11.87 | 143,600 | -0.03(-0.29%) |
Jan 15, 2019 | 11.70 | 11.96 | 11.69 | 11.91 | 151,790 | +0.26(+2.25%) |
Jan 14, 2019 | 11.78 | 11.84 | 11.65 | 11.65 | 236,898 | -0.15(-1.28%) |
Jan 11, 2019 | 11.74 | 11.87 | 11.70 | 11.80 | 118,399 | +0.07(+0.59%) |
Jan 10, 2019 | 11.63 | 11.81 | 11.59 | 11.73 | 164,474 | +0.06(+0.53%) |
Jan 09, 2019 | 11.53 | 11.77 | 11.53 | 11.67 | 181,145 | +0.18(+1.56%) |
Jan 08, 2019 | 11.82 | 11.88 | 11.41 | 11.49 | 461,201 | -0.19(-1.59%) |
Jan 07, 2019 | 11.43 | 11.78 | 11.37 | 11.67 | 292,749 | +0.34(+3.04%) |
Jan 04, 2019 | 11.30 | 11.46 | 11.23 | 11.33 | 335,006 | +0.07(+0.61%) |
Jan 03, 2019 | 11.61 | 11.67 | 11.23 | 11.26 | 246,103 | -0.32(-2.79%) |