Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 12.33 | 12.80 | 12.30 | 12.77 | 2,925,464 | -0.03(-0.23%) |
Feb 27, 2020 | 13.09 | 13.31 | 12.78 | 12.80 | 2,589,334 | -0.64(-4.80%) |
Feb 26, 2020 | 13.41 | 13.65 | 13.34 | 13.44 | 1,255,877 | +0.09(+0.67%) |
Feb 25, 2020 | 13.78 | 13.81 | 13.30 | 13.35 | 2,150,450 | -0.33(-2.44%) |
Feb 24, 2020 | 13.68 | 13.79 | 13.62 | 13.69 | 1,928,499 | -0.34(-2.42%) |
Feb 21, 2020 | 14.21 | 14.26 | 14.01 | 14.03 | 1,237,759 | -0.24(-1.71%) |
Feb 20, 2020 | 14.28 | 14.28 | 14.26 | 14.27 | 745,104 | +0.00(+0.00%) |
Feb 19, 2020 | 14.27 | 14.29 | 14.26 | 14.27 | 849,866 | +0.01(+0.08%) |
Feb 18, 2020 | 14.25 | 14.28 | 14.25 | 14.26 | 686,534 | +0.01(+0.08%) |
Feb 14, 2020 | 14.26 | 14.27 | 14.25 | 14.25 | 663,297 | -0.01(-0.08%) |
Feb 13, 2020 | 14.24 | 14.27 | 14.24 | 14.26 | 710,782 | +0.02(+0.12%) |
Feb 12, 2020 | 14.27 | 14.27 | 14.24 | 14.24 | 760,451 | +0.02(+0.17%) |
Feb 11, 2020 | 14.25 | 14.26 | 14.22 | 14.22 | 950,032 | -0.02(-0.13%) |
Feb 10, 2020 | 14.21 | 14.24 | 14.20 | 14.24 | 615,543 | +0.04(+0.29%) |
Feb 07, 2020 | 14.20 | 14.21 | 14.18 | 14.20 | 587,660 | -0.01(-0.04%) |
Feb 06, 2020 | 14.19 | 14.21 | 14.18 | 14.20 | 778,795 | +0.05(+0.33%) |
Feb 05, 2020 | 14.22 | 14.22 | 14.14 | 14.15 | 758,160 | -0.01(-0.04%) |
Feb 04, 2020 | 14.10 | 14.17 | 14.10 | 14.16 | 604,954 | +0.13(+0.93%) |
Feb 03, 2020 | 13.95 | 14.05 | 13.95 | 14.03 | 510,449 | +0.14(+0.98%) |
Jan 31, 2020 | 14.05 | 14.05 | 13.86 | 13.89 | 899,173 | -0.14(-0.97%) |
Jan 30, 2020 | 13.94 | 14.03 | 13.90 | 14.03 | 690,133 | +0.04(+0.25%) |
Jan 29, 2020 | 14.01 | 14.03 | 13.96 | 13.99 | 520,757 | +0.01(+0.04%) |
Jan 28, 2020 | 13.88 | 13.99 | 13.88 | 13.99 | 583,787 | +0.17(+1.24%) |
Jan 27, 2020 | 13.81 | 13.89 | 13.71 | 13.82 | 1,254,069 | -0.19(-1.35%) |
Jan 24, 2020 | 14.08 | 14.10 | 13.96 | 14.01 | 742,148 | -0.05(-0.38%) |
Jan 23, 2020 | 14.05 | 14.08 | 14.02 | 14.06 | 387,110 | +0.02(+0.17%) |
Jan 22, 2020 | 14.07 | 14.09 | 14.02 | 14.04 | 598,571 | -0.01(-0.08%) |
Jan 21, 2020 | 14.04 | 14.12 | 14.01 | 14.05 | 1,316,778 | -0.00(-0.00%) |
Jan 17, 2020 | 14.06 | 14.06 | 14.00 | 14.05 | 717,474 | +0.05(+0.38%) |
Jan 16, 2020 | 13.98 | 14.00 | 13.98 | 14.00 | 692,850 | +0.01(+0.11%) |
Jan 15, 2020 | 13.98 | 13.99 | 13.97 | 13.98 | 491,056 | -0.01(-0.06%) |
Jan 14, 2020 | 13.99 | 13.99 | 13.97 | 13.99 | 701,937 | +0.01(+0.08%) |
Jan 13, 2020 | 13.98 | 13.98 | 13.97 | 13.98 | 760,537 | +0.01(+0.06%) |
Jan 10, 2020 | 13.98 | 13.98 | 13.96 | 13.97 | 806,028 | +0.00(+0.02%) |
Jan 09, 2020 | 13.97 | 14.00 | 13.96 | 13.97 | 1,061,506 | +0.01(+0.04%) |
Jan 08, 2020 | 13.92 | 13.97 | 13.90 | 13.96 | 719,798 | +0.03(+0.21%) |
Jan 07, 2020 | 13.93 | 13.95 | 13.91 | 13.93 | 662,912 | +0.01(+0.08%) |
Jan 06, 2020 | 13.87 | 13.93 | 13.86 | 13.92 | 693,474 | +0.02(+0.17%) |
Jan 03, 2020 | 13.88 | 13.92 | 13.86 | 13.90 | 685,738 | -0.01(-0.11%) |
Jan 02, 2020 | 13.90 | 13.92 | 13.87 | 13.91 | 918,361 | +0.07(+0.53%) |
Dec 31, 2019 | 13.81 | 13.84 | 13.80 | 13.84 | 508,972 | +0.02(+0.15%) |
Dec 30, 2019 | 13.87 | 13.87 | 13.78 | 13.82 | 623,868 | -0.03(-0.21%) |
Dec 27, 2019 | 13.89 | 13.89 | 13.85 | 13.85 | 571,813 | -0.01(-0.08%) |
Dec 26, 2019 | 13.85 | 13.87 | 13.83 | 13.86 | 468,366 | +0.03(+0.21%) |
Dec 24, 2019 | 13.82 | 13.84 | 13.82 | 13.83 | 325,253 | +0.01(+0.10%) |
Dec 23, 2019 | 13.82 | 13.84 | 13.81 | 13.81 | 579,859 | +0.00(+0.02%) |
Dec 20, 2019 | 13.81 | 13.82 | 13.77 | 13.81 | 596,039 | +0.08(+0.55%) |
Dec 19, 2019 | 13.73 | 13.74 | 13.72 | 13.74 | 767,037 | +0.01(+0.04%) |
Dec 18, 2019 | 13.73 | 13.74 | 13.72 | 13.73 | 392,621 | +0.00(+0.02%) |
Dec 17, 2019 | 13.72 | 13.73 | 13.71 | 13.73 | 595,068 | +0.00(+0.02%) |
Dec 16, 2019 | 13.72 | 13.73 | 13.71 | 13.72 | 539,572 | +0.03(+0.19%) |
Dec 13, 2019 | 13.68 | 13.71 | 13.67 | 13.70 | 1,085,723 | +0.01(+0.06%) |
Dec 12, 2019 | 13.65 | 13.70 | 13.64 | 13.69 | 703,970 | +0.05(+0.34%) |
Dec 11, 2019 | 13.63 | 13.64 | 13.62 | 13.64 | 639,483 | +0.02(+0.17%) |
Dec 10, 2019 | 13.62 | 13.64 | 13.59 | 13.62 | 553,352 | +0.00(+0.00%) |
Dec 09, 2019 | 13.64 | 13.65 | 13.59 | 13.62 | 496,549 | -0.01(-0.04%) |
Dec 06, 2019 | 13.60 | 13.64 | 13.56 | 13.62 | 912,873 | +0.06(+0.47%) |
Dec 05, 2019 | 13.56 | 13.56 | 13.51 | 13.56 | 521,987 | +0.03(+0.22%) |
Dec 04, 2019 | 13.53 | 13.56 | 13.53 | 13.53 | 529,928 | +0.03(+0.26%) |
Dec 03, 2019 | 13.45 | 13.50 | 13.38 | 13.50 | 471,697 | -0.05(-0.34%) |
Dec 02, 2019 | 13.60 | 13.62 | 13.50 | 13.54 | 629,253 | -0.07(-0.51%) |
Nov 29, 2019 | 13.63 | 13.64 | 13.60 | 13.61 | 297,418 | -0.01(-0.06%) |
Nov 27, 2019 | 13.62 | 13.63 | 13.60 | 13.62 | 352,915 | +0.03(+0.19%) |
Nov 26, 2019 | 13.58 | 13.61 | 13.58 | 13.60 | 405,076 | +0.02(+0.13%) |
Nov 25, 2019 | 13.52 | 13.58 | 13.51 | 13.58 | 370,566 | +0.10(+0.78%) |
Nov 22, 2019 | 13.50 | 13.51 | 13.45 | 13.47 | 545,181 | -0.01(-0.04%) |
Nov 21, 2019 | 13.49 | 13.49 | 13.46 | 13.48 | 479,773 | -0.02(-0.13%) |
Nov 20, 2019 | 13.51 | 13.55 | 13.42 | 13.50 | 523,492 | -0.04(-0.28%) |
Nov 19, 2019 | 13.55 | 13.55 | 13.50 | 13.53 | 714,577 | +0.02(+0.17%) |
Nov 18, 2019 | 13.53 | 13.53 | 13.48 | 13.51 | 525,269 | +0.01(+0.09%) |
Nov 15, 2019 | 13.49 | 13.51 | 13.45 | 13.50 | 835,807 | +0.08(+0.60%) |
Nov 14, 2019 | 13.42 | 13.42 | 13.40 | 13.42 | 437,698 | +0.01(+0.09%) |
Nov 13, 2019 | 13.42 | 13.42 | 13.40 | 13.41 | 1,106,840 | -0.01(-0.09%) |
Nov 12, 2019 | 13.42 | 13.42 | 13.40 | 13.42 | 892,484 | +0.00(+0.00%) |
Nov 11, 2019 | 13.41 | 13.42 | 13.41 | 13.42 | 587,619 | +0.00(+0.00%) |
Nov 08, 2019 | 13.41 | 13.42 | 13.40 | 13.42 | 448,051 | +0.02(+0.17%) |
Nov 07, 2019 | 13.41 | 13.42 | 13.39 | 13.40 | 935,009 | -0.01(-0.09%) |
Nov 06, 2019 | 13.41 | 13.41 | 13.37 | 13.41 | 658,048 | +0.00(+0.00%) |
Nov 05, 2019 | 13.40 | 13.41 | 13.38 | 13.41 | 374,465 | +0.03(+0.22%) |
Nov 04, 2019 | 13.38 | 13.40 | 13.37 | 13.38 | 960,451 | +0.00(+0.00%) |
Nov 01, 2019 | 13.38 | 13.38 | 13.36 | 13.38 | 706,729 | +0.03(+0.22%) |
Oct 31, 2019 | 13.36 | 13.36 | 13.32 | 13.35 | 519,477 | +0.01(+0.09%) |
Oct 30, 2019 | 13.34 | 13.34 | 13.30 | 13.34 | 636,425 | +0.03(+0.22%) |
Oct 29, 2019 | 13.34 | 13.34 | 13.30 | 13.31 | 719,321 | -0.01(-0.09%) |
Oct 28, 2019 | 13.35 | 13.36 | 13.32 | 13.32 | 742,595 | +0.02(+0.13%) |
Oct 25, 2019 | 13.25 | 13.30 | 13.24 | 13.30 | 349,119 | +0.05(+0.41%) |
Oct 24, 2019 | 13.22 | 13.26 | 13.20 | 13.25 | 409,610 | +0.07(+0.55%) |
Oct 23, 2019 | 13.17 | 13.22 | 13.15 | 13.18 | 606,082 | -0.00(-0.01%) |
Oct 22, 2019 | 13.25 | 13.26 | 13.17 | 13.18 | 605,649 | -0.05(-0.35%) |
Oct 21, 2019 | 13.17 | 13.23 | 13.17 | 13.22 | 711,912 | +0.09(+0.65%) |
Oct 18, 2019 | 13.21 | 13.26 | 13.07 | 13.14 | 950,362 | -0.12(-0.91%) |
Oct 17, 2019 | 13.28 | 13.28 | 13.25 | 13.26 | 706,807 | +0.02(+0.17%) |
Oct 16, 2019 | 13.23 | 13.25 | 13.20 | 13.24 | 441,103 | -0.01(-0.04%) |
Oct 15, 2019 | 13.17 | 13.25 | 13.16 | 13.24 | 687,229 | +0.12(+0.92%) |
Oct 14, 2019 | 13.11 | 13.14 | 13.10 | 13.12 | 489,297 | +0.03(+0.26%) |
Oct 11, 2019 | 13.08 | 13.14 | 13.06 | 13.09 | 472,125 | +0.11(+0.84%) |
Oct 10, 2019 | 12.90 | 13.01 | 12.89 | 12.98 | 374,555 | +0.07(+0.53%) |
Oct 09, 2019 | 12.87 | 12.95 | 12.83 | 12.91 | 308,624 | +0.13(+1.03%) |
Oct 08, 2019 | 12.90 | 12.91 | 12.77 | 12.78 | 600,619 | -0.17(-1.33%) |
Oct 07, 2019 | 12.94 | 13.00 | 12.92 | 12.95 | 477,941 | -0.02(-0.13%) |
Oct 04, 2019 | 12.85 | 12.98 | 12.85 | 12.97 | 442,792 | +0.16(+1.25%) |
Oct 03, 2019 | 12.69 | 12.81 | 12.54 | 12.81 | 506,435 | +0.15(+1.18%) |
Oct 02, 2019 | 12.80 | 12.80 | 12.61 | 12.66 | 624,234 | -0.20(-1.58%) |
Oct 01, 2019 | 12.98 | 13.02 | 12.83 | 12.86 | 673,304 | -0.08(-0.64%) |
Sep 30, 2019 | 12.87 | 12.96 | 12.86 | 12.94 | 345,825 | +0.11(+0.89%) |
Sep 27, 2019 | 12.96 | 13.00 | 12.76 | 12.83 | 429,871 | -0.11(-0.84%) |
Sep 26, 2019 | 12.97 | 12.97 | 12.87 | 12.94 | 467,727 | -0.05(-0.35%) |
Sep 25, 2019 | 12.87 | 13.00 | 12.78 | 12.98 | 458,005 | +0.11(+0.87%) |
Sep 24, 2019 | 13.00 | 13.03 | 12.83 | 12.87 | 733,039 | -0.12(-0.96%) |
Sep 23, 2019 | 12.97 | 13.01 | 12.95 | 13.00 | 518,553 | +0.01(+0.04%) |
Sep 20, 2019 | 13.12 | 13.12 | 12.92 | 12.99 | 638,050 | -0.09(-0.65%) |
Sep 19, 2019 | 13.07 | 13.09 | 13.07 | 13.08 | 389,126 | +0.01(+0.07%) |
Sep 18, 2019 | 13.07 | 13.09 | 13.05 | 13.07 | 451,164 | -0.00(-0.02%) |
Sep 17, 2019 | 13.06 | 13.07 | 13.05 | 13.07 | 365,390 | +0.00(+0.00%) |
Sep 16, 2019 | 13.06 | 13.07 | 13.04 | 13.07 | 467,687 | +0.02(+0.13%) |
Sep 13, 2019 | 13.07 | 13.07 | 13.04 | 13.05 | 286,119 | +0.01(+0.09%) |
Sep 12, 2019 | 13.07 | 13.09 | 13.03 | 13.04 | 328,541 | +0.00(+0.00%) |
Sep 11, 2019 | 13.04 | 13.04 | 13.01 | 13.04 | 340,909 | +0.01(+0.04%) |
Sep 10, 2019 | 13.01 | 13.04 | 12.98 | 13.04 | 479,491 | +0.04(+0.31%) |
Sep 09, 2019 | 13.04 | 13.04 | 12.99 | 13.00 | 497,358 | -0.01(-0.09%) |
Sep 06, 2019 | 13.02 | 13.03 | 13.00 | 13.01 | 531,239 | +0.02(+0.13%) |
Sep 05, 2019 | 13.00 | 13.01 | 12.98 | 12.99 | 539,226 | +0.07(+0.53%) |
Sep 04, 2019 | 12.91 | 12.92 | 12.87 | 12.92 | 714,628 | +0.10(+0.80%) |
Sep 03, 2019 | 12.86 | 12.87 | 12.79 | 12.82 | 287,972 | -0.06(-0.44%) |
Aug 30, 2019 | 12.90 | 12.91 | 12.84 | 12.88 | 373,750 | +0.00(+0.00%) |
Aug 29, 2019 | 12.87 | 12.89 | 12.82 | 12.88 | 465,843 | +0.10(+0.80%) |
Aug 28, 2019 | 12.73 | 12.79 | 12.66 | 12.78 | 283,175 | +0.05(+0.36%) |
Aug 27, 2019 | 12.79 | 12.79 | 12.70 | 12.73 | 332,131 | -0.01(-0.04%) |
Aug 26, 2019 | 12.75 | 12.75 | 12.67 | 12.74 | 322,317 | +0.12(+0.95%) |
Aug 23, 2019 | 12.83 | 12.86 | 12.58 | 12.62 | 562,561 | -0.24(-1.86%) |
Aug 22, 2019 | 12.89 | 12.90 | 12.80 | 12.85 | 411,371 | +0.00(+0.00%) |
Aug 21, 2019 | 12.89 | 12.93 | 12.85 | 12.85 | 485,080 | +0.04(+0.30%) |
Aug 20, 2019 | 12.83 | 12.86 | 12.81 | 12.82 | 523,311 | -0.04(-0.31%) |
Aug 19, 2019 | 12.94 | 12.94 | 12.80 | 12.86 | 822,854 | +0.10(+0.75%) |
Aug 16, 2019 | 12.66 | 12.78 | 12.66 | 12.76 | 494,469 | +0.20(+1.57%) |
Aug 15, 2019 | 12.56 | 12.62 | 12.46 | 12.56 | 401,903 | +0.02(+0.13%) |
Aug 14, 2019 | 12.76 | 12.76 | 12.55 | 12.55 | 745,086 | -0.40(-3.09%) |
Aug 13, 2019 | 12.92 | 12.99 | 12.67 | 12.95 | 544,008 | +0.25(+1.99%) |
Aug 12, 2019 | 12.75 | 12.78 | 12.63 | 12.69 | 475,289 | -0.13(-1.05%) |
Aug 09, 2019 | 12.92 | 12.92 | 12.73 | 12.83 | 388,714 | -0.10(-0.78%) |
Aug 08, 2019 | 12.70 | 12.93 | 12.69 | 12.93 | 391,462 | +0.29(+2.27%) |
Aug 07, 2019 | 12.50 | 12.66 | 12.37 | 12.64 | 605,044 | +0.04(+0.36%) |
Aug 06, 2019 | 12.49 | 12.61 | 12.45 | 12.60 | 682,920 | +0.19(+1.54%) |
Aug 05, 2019 | 12.65 | 12.65 | 12.30 | 12.41 | 1,439,103 | -0.39(-3.08%) |
Aug 02, 2019 | 12.91 | 12.91 | 12.77 | 12.80 | 719,842 | -0.17(-1.34%) |
Aug 01, 2019 | 13.05 | 13.17 | 12.91 | 12.97 | 646,363 | -0.07(-0.52%) |
Jul 31, 2019 | 13.15 | 13.15 | 12.96 | 13.04 | 521,364 | -0.08(-0.60%) |
Jul 30, 2019 | 13.15 | 13.15 | 13.10 | 13.12 | 261,048 | -0.03(-0.26%) |
Jul 29, 2019 | 13.16 | 13.17 | 13.11 | 13.15 | 338,334 | -0.01(-0.09%) |
Jul 26, 2019 | 13.14 | 13.17 | 13.11 | 13.17 | 276,561 | +0.08(+0.58%) |
Jul 25, 2019 | 13.14 | 13.14 | 13.08 | 13.09 | 373,903 | -0.06(-0.47%) |
Jul 24, 2019 | 13.09 | 13.16 | 13.07 | 13.15 | 501,634 | +0.04(+0.33%) |
Jul 23, 2019 | 13.11 | 13.11 | 13.05 | 13.11 | 800,017 | +0.06(+0.43%) |
Jul 22, 2019 | 13.03 | 13.06 | 12.99 | 13.05 | 618,249 | +0.08(+0.65%) |
Jul 19, 2019 | 13.06 | 13.11 | 12.97 | 12.97 | 593,889 | -0.06(-0.47%) |
Jul 18, 2019 | 13.02 | 13.05 | 13.02 | 13.03 | 568,565 | +0.00(+0.00%) |
Jul 17, 2019 | 13.10 | 13.10 | 13.02 | 13.03 | 323,591 | -0.01(-0.04%) |
Jul 16, 2019 | 13.03 | 13.04 | 13.02 | 13.04 | 604,694 | +0.01(+0.04%) |
Jul 15, 2019 | 13.04 | 13.04 | 13.02 | 13.03 | 385,682 | +0.00(+0.00%) |
Jul 12, 2019 | 13.03 | 13.04 | 13.01 | 13.03 | 635,427 | +0.01(+0.09%) |
Jul 11, 2019 | 13.02 | 13.02 | 13.00 | 13.02 | 487,064 | +0.02(+0.17%) |
Jul 10, 2019 | 12.99 | 13.01 | 12.98 | 13.00 | 398,204 | +0.03(+0.26%) |
Jul 09, 2019 | 12.92 | 12.97 | 12.91 | 12.96 | 369,659 | +0.04(+0.30%) |
Jul 08, 2019 | 12.96 | 12.96 | 12.86 | 12.92 | 453,010 | -0.03(-0.26%) |
Jul 05, 2019 | 12.94 | 12.96 | 12.91 | 12.96 | 285,754 | +0.00(+0.00%) |
Jul 03, 2019 | 12.94 | 12.96 | 12.91 | 12.96 | 178,506 | +0.05(+0.39%) |
Jul 02, 2019 | 12.90 | 12.91 | 12.85 | 12.91 | 423,702 | +0.09(+0.70%) |
Jul 01, 2019 | 12.85 | 12.90 | 12.82 | 12.82 | 297,451 | +0.09(+0.70%) |
Jun 28, 2019 | 12.75 | 12.76 | 12.71 | 12.73 | 362,564 | +0.00(+0.00%) |
Jun 27, 2019 | 12.74 | 12.74 | 12.70 | 12.73 | 230,406 | +0.03(+0.22%) |
Jun 26, 2019 | 12.73 | 12.75 | 12.65 | 12.70 | 299,875 | +0.04(+0.33%) |
Jun 25, 2019 | 12.80 | 12.80 | 12.61 | 12.66 | 381,133 | -0.12(-0.91%) |
Jun 24, 2019 | 12.76 | 12.79 | 12.76 | 12.77 | 309,827 | +0.02(+0.17%) |
Jun 21, 2019 | 12.80 | 12.80 | 12.72 | 12.75 | 319,014 | -0.02(-0.13%) |
Jun 20, 2019 | 12.80 | 12.81 | 12.76 | 12.77 | 430,223 | +0.02(+0.13%) |
Jun 19, 2019 | 12.73 | 12.76 | 12.69 | 12.75 | 263,114 | +0.04(+0.31%) |
Jun 18, 2019 | 12.68 | 12.73 | 12.67 | 12.71 | 407,446 | +0.09(+0.74%) |
Jun 17, 2019 | 12.58 | 12.64 | 12.57 | 12.62 | 365,426 | +0.07(+0.57%) |
Jun 14, 2019 | 12.59 | 12.59 | 12.49 | 12.55 | 221,051 | -0.02(-0.13%) |
Jun 13, 2019 | 12.52 | 12.58 | 12.52 | 12.56 | 261,631 | +0.06(+0.49%) |
Jun 12, 2019 | 12.54 | 12.55 | 12.49 | 12.50 | 230,111 | -0.06(-0.44%) |
Jun 11, 2019 | 12.58 | 12.59 | 12.52 | 12.56 | 255,672 | +0.04(+0.31%) |
Jun 10, 2019 | 12.46 | 12.59 | 12.46 | 12.52 | 414,975 | +0.09(+0.76%) |
Jun 07, 2019 | 12.24 | 12.44 | 12.24 | 12.43 | 367,454 | +0.23(+1.90%) |
Jun 06, 2019 | 12.16 | 12.23 | 12.10 | 12.20 | 180,235 | +0.06(+0.51%) |
Jun 05, 2019 | 12.12 | 12.13 | 12.02 | 12.13 | 258,855 | +0.09(+0.73%) |
Jun 04, 2019 | 11.75 | 12.04 | 11.75 | 12.04 | 338,209 | +0.33(+2.79%) |
Jun 03, 2019 | 11.96 | 11.97 | 11.67 | 11.72 | 664,783 | -0.28(-2.35%) |
May 31, 2019 | 12.03 | 12.07 | 11.96 | 12.00 | 341,788 | -0.16(-1.32%) |
May 30, 2019 | 12.09 | 12.17 | 12.09 | 12.16 | 347,821 | +0.10(+0.83%) |
May 29, 2019 | 12.13 | 12.15 | 12.01 | 12.06 | 589,308 | -0.13(-1.04%) |
May 28, 2019 | 12.24 | 12.32 | 12.18 | 12.19 | 409,396 | +0.01(+0.05%) |
May 24, 2019 | 12.27 | 12.33 | 12.18 | 12.18 | 273,105 | -0.04(-0.32%) |
May 23, 2019 | 12.26 | 12.27 | 12.14 | 12.22 | 516,104 | -0.14(-1.12%) |
May 22, 2019 | 12.35 | 12.40 | 12.28 | 12.36 | 317,120 | -0.03(-0.22%) |
May 21, 2019 | 12.35 | 12.41 | 12.34 | 12.39 | 343,651 | +0.09(+0.76%) |
May 20, 2019 | 12.32 | 12.34 | 12.24 | 12.29 | 336,057 | -0.13(-1.01%) |
May 17, 2019 | 12.39 | 12.55 | 12.39 | 12.42 | 476,563 | -0.10(-0.79%) |
May 16, 2019 | 12.39 | 12.57 | 12.37 | 12.52 | 354,288 | +0.13(+1.06%) |
May 15, 2019 | 12.15 | 12.41 | 12.13 | 12.39 | 441,742 | +0.16(+1.35%) |
May 14, 2019 | 12.13 | 12.28 | 12.11 | 12.22 | 926,899 | +0.14(+1.13%) |
May 13, 2019 | 12.25 | 12.25 | 12.06 | 12.09 | 732,676 | -0.38(-3.08%) |
May 10, 2019 | 12.34 | 12.47 | 12.23 | 12.47 | 694,228 | +0.05(+0.44%) |
May 09, 2019 | 12.37 | 12.44 | 12.27 | 12.41 | 645,070 | -0.03(-0.26%) |
May 08, 2019 | 12.42 | 12.48 | 12.37 | 12.45 | 363,341 | +0.03(+0.26%) |
May 07, 2019 | 12.53 | 12.54 | 12.37 | 12.41 | 918,692 | -0.16(-1.26%) |
May 06, 2019 | 12.52 | 12.58 | 12.50 | 12.57 | 409,857 | -0.02(-0.17%) |
May 03, 2019 | 12.57 | 12.61 | 12.56 | 12.60 | 847,122 | +0.05(+0.44%) |
May 02, 2019 | 12.56 | 12.58 | 12.49 | 12.54 | 411,888 | -0.02(-0.13%) |
May 01, 2019 | 12.59 | 12.60 | 12.55 | 12.56 | 400,304 | +0.01(+0.04%) |
Apr 30, 2019 | 12.56 | 12.59 | 12.49 | 12.55 | 1,037,120 | -0.02(-0.17%) |
Apr 29, 2019 | 12.58 | 12.59 | 12.57 | 12.57 | 319,248 | +0.01(+0.09%) |
Apr 26, 2019 | 12.53 | 12.57 | 12.52 | 12.56 | 252,330 | +0.03(+0.22%) |
Apr 25, 2019 | 12.58 | 12.58 | 12.52 | 12.53 | 443,547 | +0.01(+0.04%) |
Apr 24, 2019 | 12.57 | 12.57 | 12.53 | 12.53 | 471,394 | -0.03(-0.27%) |
Apr 23, 2019 | 12.51 | 12.58 | 12.51 | 12.56 | 551,284 | +0.05(+0.39%) |
Apr 22, 2019 | 12.49 | 12.51 | 12.46 | 12.51 | 331,158 | +0.03(+0.22%) |
Apr 18, 2019 | 12.49 | 12.50 | 12.44 | 12.49 | 323,621 | +0.01(+0.04%) |
Apr 17, 2019 | 12.49 | 12.50 | 12.48 | 12.48 | 1,016,749 | -0.01(-0.09%) |
Apr 16, 2019 | 12.49 | 12.50 | 12.47 | 12.49 | 695,796 | +0.01(+0.09%) |
Apr 15, 2019 | 12.51 | 12.51 | 12.46 | 12.48 | 623,446 | +0.00(+0.00%) |
Apr 12, 2019 | 12.48 | 12.49 | 12.48 | 12.48 | 362,786 | +0.01(+0.04%) |
Apr 11, 2019 | 12.48 | 12.49 | 12.47 | 12.48 | 388,659 | +0.00(+0.00%) |
Apr 10, 2019 | 12.46 | 12.48 | 12.46 | 12.48 | 364,566 | +0.01(+0.09%) |
Apr 09, 2019 | 12.47 | 12.48 | 12.45 | 12.46 | 419,791 | -0.01(-0.04%) |
Apr 08, 2019 | 12.47 | 12.48 | 12.45 | 12.47 | 543,821 | +0.01(+0.04%) |
Apr 05, 2019 | 12.50 | 12.50 | 12.45 | 12.46 | 706,817 | +0.02(+0.13%) |
Apr 04, 2019 | 12.44 | 12.46 | 12.42 | 12.45 | 380,144 | +0.01(+0.09%) |
Apr 03, 2019 | 12.43 | 12.48 | 12.43 | 12.44 | 393,309 | +0.02(+0.13%) |
Apr 02, 2019 | 12.42 | 12.43 | 12.41 | 12.42 | 295,627 | +0.02(+0.13%) |
Apr 01, 2019 | 12.41 | 12.43 | 12.37 | 12.41 | 641,858 | +0.06(+0.48%) |
Mar 29, 2019 | 12.31 | 12.37 | 12.29 | 12.35 | 327,482 | +0.05(+0.44%) |
Mar 28, 2019 | 12.27 | 12.31 | 12.25 | 12.29 | 235,590 | +0.04(+0.31%) |
Mar 27, 2019 | 12.30 | 12.31 | 12.19 | 12.25 | 269,456 | -0.02(-0.13%) |
Mar 26, 2019 | 12.32 | 12.33 | 12.27 | 12.27 | 252,229 | +0.01(+0.04%) |
Mar 25, 2019 | 12.24 | 12.28 | 12.19 | 12.26 | 280,379 | +0.01(+0.09%) |
Mar 22, 2019 | 12.36 | 12.36 | 12.24 | 12.25 | 338,698 | -0.09(-0.75%) |
Mar 21, 2019 | 12.30 | 12.38 | 12.29 | 12.35 | 553,984 | +0.02(+0.20%) |
Mar 20, 2019 | 12.29 | 12.35 | 12.25 | 12.32 | 220,707 | +0.04(+0.30%) |
Mar 19, 2019 | 12.32 | 12.35 | 12.27 | 12.28 | 353,995 | +0.00(+0.00%) |
Mar 18, 2019 | 12.39 | 12.39 | 12.26 | 12.28 | 630,319 | +0.01(+0.04%) |
Mar 15, 2019 | 12.22 | 12.33 | 12.21 | 12.28 | 245,459 | +0.10(+0.84%) |
Mar 14, 2019 | 12.24 | 12.24 | 12.16 | 12.18 | 433,310 | -0.01(-0.04%) |
Mar 13, 2019 | 12.25 | 12.25 | 12.16 | 12.18 | 441,739 | +0.01(+0.04%) |
Mar 12, 2019 | 12.22 | 12.22 | 12.14 | 12.18 | 433,188 | -0.01(-0.04%) |
Mar 11, 2019 | 12.07 | 12.18 | 12.07 | 12.18 | 309,261 | +0.16(+1.30%) |
Mar 08, 2019 | 11.96 | 12.02 | 11.89 | 12.02 | 193,510 | -0.02(-0.13%) |
Mar 07, 2019 | 12.09 | 12.09 | 12.02 | 12.04 | 436,659 | -0.06(-0.49%) |
Mar 06, 2019 | 12.12 | 12.13 | 12.08 | 12.10 | 278,077 | -0.02(-0.13%) |
Mar 05, 2019 | 12.12 | 12.13 | 12.10 | 12.12 | 343,783 | +0.01(+0.04%) |
Mar 04, 2019 | 12.13 | 12.15 | 12.05 | 12.11 | 414,751 | +0.00(+0.00%) |