Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 12.44 | 12.92 | 12.41 | 12.89 | 2,898,449 | -0.03(-0.23%) |
Feb 27, 2020 | 13.21 | 13.43 | 12.89 | 12.92 | 2,565,423 | -0.65(-4.80%) |
Feb 26, 2020 | 13.54 | 13.77 | 13.47 | 13.57 | 1,244,280 | +0.09(+0.67%) |
Feb 25, 2020 | 13.91 | 13.94 | 13.42 | 13.48 | 2,130,593 | -0.34(-2.44%) |
Feb 24, 2020 | 13.80 | 13.92 | 13.74 | 13.82 | 1,910,691 | -0.34(-2.42%) |
Feb 21, 2020 | 14.35 | 14.39 | 14.14 | 14.16 | 1,226,330 | -0.25(-1.71%) |
Feb 20, 2020 | 14.41 | 14.41 | 14.39 | 14.41 | 738,223 | +0.00(+0.00%) |
Feb 19, 2020 | 14.41 | 14.42 | 14.39 | 14.41 | 842,018 | +0.01(+0.08%) |
Feb 18, 2020 | 14.39 | 14.41 | 14.38 | 14.39 | 680,194 | +0.01(+0.08%) |
Feb 14, 2020 | 14.39 | 14.40 | 14.38 | 14.38 | 657,172 | -0.01(-0.08%) |
Feb 13, 2020 | 14.38 | 14.40 | 14.38 | 14.39 | 704,218 | +0.02(+0.12%) |
Feb 12, 2020 | 14.41 | 14.41 | 14.37 | 14.38 | 753,429 | +0.02(+0.17%) |
Feb 11, 2020 | 14.39 | 14.39 | 14.35 | 14.35 | 941,259 | -0.02(-0.12%) |
Feb 10, 2020 | 14.34 | 14.37 | 14.33 | 14.37 | 609,859 | +0.04(+0.29%) |
Feb 07, 2020 | 14.33 | 14.35 | 14.31 | 14.33 | 582,234 | -0.01(-0.04%) |
Feb 06, 2020 | 14.32 | 14.35 | 14.32 | 14.33 | 771,603 | +0.05(+0.33%) |
Feb 05, 2020 | 14.35 | 14.35 | 14.27 | 14.29 | 751,159 | -0.01(-0.04%) |
Feb 04, 2020 | 14.23 | 14.30 | 14.23 | 14.29 | 599,367 | +0.13(+0.93%) |
Feb 03, 2020 | 14.08 | 14.18 | 14.08 | 14.16 | 505,735 | +0.14(+0.98%) |
Jan 31, 2020 | 14.18 | 14.18 | 13.99 | 14.02 | 890,870 | -0.14(-0.97%) |
Jan 30, 2020 | 14.07 | 14.16 | 14.03 | 14.16 | 683,760 | +0.04(+0.25%) |
Jan 29, 2020 | 14.14 | 14.16 | 14.09 | 14.12 | 515,948 | +0.01(+0.04%) |
Jan 28, 2020 | 14.01 | 14.12 | 14.01 | 14.12 | 578,396 | +0.17(+1.24%) |
Jan 27, 2020 | 13.94 | 14.02 | 13.84 | 13.95 | 1,242,489 | -0.19(-1.35%) |
Jan 24, 2020 | 14.21 | 14.23 | 14.10 | 14.14 | 735,295 | -0.05(-0.38%) |
Jan 23, 2020 | 14.18 | 14.21 | 14.15 | 14.19 | 383,535 | +0.02(+0.17%) |
Jan 22, 2020 | 14.20 | 14.22 | 14.15 | 14.17 | 593,044 | -0.01(-0.08%) |
Jan 21, 2020 | 14.17 | 14.26 | 14.14 | 14.18 | 1,304,619 | -0.00(-0.00%) |
Jan 17, 2020 | 14.19 | 14.19 | 14.13 | 14.18 | 710,849 | +0.05(+0.38%) |
Jan 16, 2020 | 14.11 | 14.13 | 14.11 | 14.13 | 686,452 | +0.01(+0.10%) |
Jan 15, 2020 | 14.11 | 14.12 | 14.10 | 14.11 | 486,522 | -0.01(-0.06%) |
Jan 14, 2020 | 14.12 | 14.12 | 14.10 | 14.12 | 695,456 | +0.01(+0.08%) |
Jan 13, 2020 | 14.11 | 14.11 | 14.10 | 14.11 | 753,514 | +0.01(+0.06%) |
Jan 10, 2020 | 14.11 | 14.11 | 14.09 | 14.10 | 798,585 | +0.00(+0.02%) |
Jan 09, 2020 | 14.10 | 14.13 | 14.09 | 14.10 | 1,051,704 | +0.01(+0.04%) |
Jan 08, 2020 | 14.05 | 14.10 | 14.03 | 14.09 | 713,152 | +0.03(+0.21%) |
Jan 07, 2020 | 14.06 | 14.08 | 14.04 | 14.06 | 656,791 | +0.01(+0.08%) |
Jan 06, 2020 | 14.00 | 14.06 | 13.99 | 14.05 | 687,071 | +0.02(+0.17%) |
Jan 03, 2020 | 14.01 | 14.05 | 13.99 | 14.03 | 679,406 | -0.01(-0.11%) |
Jan 02, 2020 | 14.03 | 14.05 | 14.00 | 14.04 | 909,880 | +0.07(+0.53%) |
Dec 31, 2019 | 13.94 | 13.97 | 13.93 | 13.97 | 504,272 | +0.02(+0.15%) |
Dec 30, 2019 | 14.00 | 14.00 | 13.91 | 13.95 | 618,107 | -0.03(-0.21%) |
Dec 27, 2019 | 14.02 | 14.02 | 13.97 | 13.97 | 566,532 | -0.01(-0.08%) |
Dec 26, 2019 | 13.97 | 14.00 | 13.96 | 13.99 | 464,041 | +0.03(+0.21%) |
Dec 24, 2019 | 13.95 | 13.97 | 13.95 | 13.96 | 322,249 | +0.01(+0.10%) |
Dec 23, 2019 | 13.95 | 13.97 | 13.94 | 13.94 | 574,504 | +0.00(+0.02%) |
Dec 20, 2019 | 13.93 | 13.95 | 13.90 | 13.94 | 590,535 | +0.08(+0.55%) |
Dec 19, 2019 | 13.86 | 13.86 | 13.85 | 13.86 | 759,954 | +0.01(+0.04%) |
Dec 18, 2019 | 13.86 | 13.86 | 13.85 | 13.86 | 388,995 | +0.00(+0.02%) |
Dec 17, 2019 | 13.85 | 13.86 | 13.83 | 13.85 | 589,573 | +0.00(+0.02%) |
Dec 16, 2019 | 13.85 | 13.86 | 13.84 | 13.85 | 534,590 | +0.03(+0.19%) |
Dec 13, 2019 | 13.81 | 13.84 | 13.80 | 13.83 | 1,075,697 | +0.01(+0.06%) |
Dec 12, 2019 | 13.78 | 13.83 | 13.76 | 13.82 | 697,470 | +0.05(+0.34%) |
Dec 11, 2019 | 13.76 | 13.77 | 13.75 | 13.77 | 633,578 | +0.02(+0.17%) |
Dec 10, 2019 | 13.75 | 13.76 | 13.72 | 13.75 | 548,243 | +0.00(+0.00%) |
Dec 09, 2019 | 13.77 | 13.78 | 13.72 | 13.75 | 491,964 | -0.01(-0.04%) |
Dec 06, 2019 | 13.73 | 13.77 | 13.69 | 13.75 | 904,443 | +0.06(+0.47%) |
Dec 05, 2019 | 13.69 | 13.69 | 13.64 | 13.69 | 517,167 | +0.03(+0.22%) |
Dec 04, 2019 | 13.65 | 13.68 | 13.65 | 13.66 | 525,035 | +0.04(+0.26%) |
Dec 03, 2019 | 13.58 | 13.62 | 13.51 | 13.62 | 467,341 | -0.05(-0.34%) |
Dec 02, 2019 | 13.72 | 13.75 | 13.62 | 13.67 | 623,443 | -0.07(-0.51%) |
Nov 29, 2019 | 13.76 | 13.76 | 13.72 | 13.74 | 294,671 | -0.01(-0.06%) |
Nov 27, 2019 | 13.75 | 13.76 | 13.72 | 13.75 | 349,656 | +0.03(+0.19%) |
Nov 26, 2019 | 13.71 | 13.74 | 13.70 | 13.72 | 401,336 | +0.02(+0.13%) |
Nov 25, 2019 | 13.65 | 13.70 | 13.63 | 13.70 | 367,144 | +0.11(+0.78%) |
Nov 22, 2019 | 13.62 | 13.64 | 13.58 | 13.60 | 540,146 | -0.01(-0.04%) |
Nov 21, 2019 | 13.62 | 13.62 | 13.58 | 13.60 | 475,342 | -0.02(-0.13%) |
Nov 20, 2019 | 13.63 | 13.68 | 13.54 | 13.62 | 518,658 | -0.04(-0.28%) |
Nov 19, 2019 | 13.67 | 13.68 | 13.63 | 13.66 | 707,979 | +0.02(+0.17%) |
Nov 18, 2019 | 13.65 | 13.66 | 13.60 | 13.64 | 520,419 | +0.01(+0.09%) |
Nov 15, 2019 | 13.61 | 13.63 | 13.57 | 13.63 | 828,089 | +0.08(+0.60%) |
Nov 14, 2019 | 13.54 | 13.54 | 13.52 | 13.54 | 433,657 | +0.01(+0.09%) |
Nov 13, 2019 | 13.54 | 13.54 | 13.52 | 13.53 | 1,096,620 | -0.01(-0.09%) |
Nov 12, 2019 | 13.54 | 13.55 | 13.53 | 13.54 | 884,243 | +0.00(+0.00%) |
Nov 11, 2019 | 13.54 | 13.54 | 13.53 | 13.54 | 582,193 | +0.00(+0.00%) |
Nov 08, 2019 | 13.53 | 13.54 | 13.52 | 13.54 | 443,913 | +0.02(+0.17%) |
Nov 07, 2019 | 13.54 | 13.54 | 13.51 | 13.52 | 926,375 | -0.01(-0.09%) |
Nov 06, 2019 | 13.53 | 13.53 | 13.50 | 13.53 | 651,971 | +0.00(+0.00%) |
Nov 05, 2019 | 13.53 | 13.53 | 13.51 | 13.53 | 371,007 | +0.03(+0.22%) |
Nov 04, 2019 | 13.51 | 13.53 | 13.50 | 13.50 | 951,582 | +0.00(+0.00%) |
Nov 01, 2019 | 13.50 | 13.51 | 13.48 | 13.50 | 700,202 | +0.03(+0.22%) |
Oct 31, 2019 | 13.48 | 13.48 | 13.44 | 13.47 | 514,680 | +0.01(+0.09%) |
Oct 30, 2019 | 13.46 | 13.47 | 13.42 | 13.46 | 630,548 | +0.03(+0.22%) |
Oct 29, 2019 | 13.47 | 13.47 | 13.43 | 13.43 | 712,679 | -0.01(-0.09%) |
Oct 28, 2019 | 13.47 | 13.48 | 13.44 | 13.45 | 735,738 | +0.02(+0.13%) |
Oct 25, 2019 | 13.37 | 13.43 | 13.36 | 13.43 | 345,895 | +0.06(+0.41%) |
Oct 24, 2019 | 13.35 | 13.38 | 13.32 | 13.37 | 405,827 | +0.07(+0.55%) |
Oct 23, 2019 | 13.29 | 13.34 | 13.28 | 13.30 | 600,485 | -0.00(-0.01%) |
Oct 22, 2019 | 13.38 | 13.38 | 13.30 | 13.30 | 600,056 | -0.05(-0.35%) |
Oct 21, 2019 | 13.30 | 13.35 | 13.30 | 13.35 | 705,338 | +0.09(+0.65%) |
Oct 18, 2019 | 13.33 | 13.38 | 13.19 | 13.26 | 941,586 | -0.12(-0.91%) |
Oct 17, 2019 | 13.40 | 13.40 | 13.37 | 13.38 | 700,280 | +0.02(+0.17%) |
Oct 16, 2019 | 13.35 | 13.38 | 13.32 | 13.36 | 437,030 | -0.01(-0.04%) |
Oct 15, 2019 | 13.30 | 13.38 | 13.28 | 13.36 | 680,883 | +0.12(+0.92%) |
Oct 14, 2019 | 13.23 | 13.27 | 13.22 | 13.24 | 484,779 | +0.03(+0.26%) |
Oct 11, 2019 | 13.20 | 13.26 | 13.18 | 13.21 | 467,765 | +0.11(+0.84%) |
Oct 10, 2019 | 13.02 | 13.13 | 13.01 | 13.10 | 371,097 | +0.07(+0.53%) |
Oct 09, 2019 | 12.99 | 13.07 | 12.95 | 13.03 | 305,774 | +0.13(+1.03%) |
Oct 08, 2019 | 13.02 | 13.03 | 12.89 | 12.90 | 595,072 | -0.17(-1.33%) |
Oct 07, 2019 | 13.06 | 13.12 | 13.04 | 13.07 | 473,528 | -0.02(-0.13%) |
Oct 04, 2019 | 12.97 | 13.10 | 12.97 | 13.09 | 438,703 | +0.16(+1.25%) |
Oct 03, 2019 | 12.80 | 12.93 | 12.66 | 12.93 | 501,758 | +0.15(+1.18%) |
Oct 02, 2019 | 12.92 | 12.92 | 12.72 | 12.78 | 618,469 | -0.21(-1.58%) |
Oct 01, 2019 | 13.10 | 13.15 | 12.95 | 12.98 | 667,087 | -0.08(-0.64%) |
Sep 30, 2019 | 12.99 | 13.08 | 12.98 | 13.06 | 342,631 | +0.12(+0.89%) |
Sep 27, 2019 | 13.08 | 13.12 | 12.88 | 12.95 | 425,902 | -0.11(-0.84%) |
Sep 26, 2019 | 13.09 | 13.09 | 12.99 | 13.06 | 463,408 | -0.05(-0.35%) |
Sep 25, 2019 | 12.99 | 13.12 | 12.90 | 13.10 | 453,776 | +0.11(+0.87%) |
Sep 24, 2019 | 13.12 | 13.15 | 12.95 | 12.99 | 726,270 | -0.13(-0.96%) |
Sep 23, 2019 | 13.10 | 13.13 | 13.07 | 13.12 | 513,765 | +0.01(+0.04%) |
Sep 20, 2019 | 13.24 | 13.25 | 13.04 | 13.11 | 632,158 | -0.09(-0.65%) |
Sep 19, 2019 | 13.19 | 13.21 | 13.19 | 13.20 | 385,532 | +0.01(+0.07%) |
Sep 18, 2019 | 13.19 | 13.21 | 13.17 | 13.19 | 446,998 | -0.00(-0.02%) |
Sep 17, 2019 | 13.18 | 13.19 | 13.17 | 13.19 | 362,016 | +0.00(+0.00%) |
Sep 16, 2019 | 13.18 | 13.19 | 13.16 | 13.19 | 463,368 | +0.02(+0.13%) |
Sep 13, 2019 | 13.19 | 13.19 | 13.16 | 13.18 | 283,477 | +0.01(+0.09%) |
Sep 12, 2019 | 13.19 | 13.21 | 13.15 | 13.16 | 325,507 | +0.00(+0.00%) |
Sep 11, 2019 | 13.16 | 13.16 | 13.14 | 13.16 | 337,761 | +0.01(+0.04%) |
Sep 10, 2019 | 13.14 | 13.16 | 13.10 | 13.16 | 475,063 | +0.04(+0.31%) |
Sep 09, 2019 | 13.16 | 13.16 | 13.11 | 13.12 | 492,766 | -0.01(-0.09%) |
Sep 06, 2019 | 13.14 | 13.15 | 13.12 | 13.13 | 526,333 | +0.02(+0.13%) |
Sep 05, 2019 | 13.12 | 13.14 | 13.10 | 13.11 | 534,247 | +0.07(+0.53%) |
Sep 04, 2019 | 13.03 | 13.04 | 12.99 | 13.04 | 708,029 | +0.10(+0.80%) |
Sep 03, 2019 | 12.98 | 12.99 | 12.91 | 12.94 | 285,313 | -0.06(-0.44%) |
Aug 30, 2019 | 13.02 | 13.03 | 12.96 | 13.00 | 370,299 | +0.00(+0.00%) |
Aug 29, 2019 | 12.99 | 13.01 | 12.94 | 13.00 | 461,541 | +0.10(+0.80%) |
Aug 28, 2019 | 12.85 | 12.91 | 12.78 | 12.89 | 280,560 | +0.05(+0.36%) |
Aug 27, 2019 | 12.91 | 12.91 | 12.82 | 12.85 | 329,064 | -0.01(-0.05%) |
Aug 26, 2019 | 12.87 | 12.87 | 12.79 | 12.85 | 319,341 | +0.12(+0.95%) |
Aug 23, 2019 | 12.95 | 12.98 | 12.69 | 12.73 | 557,366 | -0.24(-1.86%) |
Aug 22, 2019 | 13.01 | 13.02 | 12.92 | 12.97 | 407,573 | +0.00(+0.00%) |
Aug 21, 2019 | 13.01 | 13.05 | 12.97 | 12.97 | 480,600 | +0.04(+0.30%) |
Aug 20, 2019 | 12.95 | 12.98 | 12.93 | 12.94 | 518,478 | -0.04(-0.31%) |
Aug 19, 2019 | 13.06 | 13.06 | 12.92 | 12.98 | 815,255 | +0.10(+0.75%) |
Aug 16, 2019 | 12.78 | 12.90 | 12.78 | 12.88 | 489,903 | +0.20(+1.57%) |
Aug 15, 2019 | 12.68 | 12.73 | 12.58 | 12.68 | 398,191 | +0.02(+0.14%) |
Aug 14, 2019 | 12.88 | 12.88 | 12.66 | 12.66 | 738,206 | -0.40(-3.09%) |
Aug 13, 2019 | 13.04 | 13.11 | 12.79 | 13.07 | 538,985 | +0.26(+1.99%) |
Aug 12, 2019 | 12.87 | 12.90 | 12.74 | 12.81 | 470,900 | -0.14(-1.05%) |
Aug 09, 2019 | 13.04 | 13.04 | 12.85 | 12.95 | 385,125 | -0.10(-0.78%) |
Aug 08, 2019 | 12.82 | 13.06 | 12.81 | 13.05 | 387,847 | +0.29(+2.27%) |
Aug 07, 2019 | 12.61 | 12.78 | 12.48 | 12.76 | 599,457 | +0.05(+0.36%) |
Aug 06, 2019 | 12.61 | 12.73 | 12.56 | 12.71 | 676,614 | +0.19(+1.54%) |
Aug 05, 2019 | 12.77 | 12.77 | 12.41 | 12.52 | 1,425,814 | -0.40(-3.08%) |
Aug 02, 2019 | 13.03 | 13.03 | 12.89 | 12.92 | 713,195 | -0.18(-1.34%) |
Aug 01, 2019 | 13.17 | 13.29 | 13.03 | 13.10 | 640,394 | -0.07(-0.52%) |
Jul 31, 2019 | 13.28 | 13.28 | 13.08 | 13.16 | 516,550 | -0.08(-0.60%) |
Jul 30, 2019 | 13.27 | 13.27 | 13.22 | 13.24 | 258,637 | -0.03(-0.26%) |
Jul 29, 2019 | 13.28 | 13.29 | 13.24 | 13.28 | 335,210 | -0.01(-0.09%) |
Jul 26, 2019 | 13.27 | 13.29 | 13.23 | 13.29 | 274,007 | +0.08(+0.58%) |
Jul 25, 2019 | 13.27 | 13.27 | 13.20 | 13.21 | 370,451 | -0.06(-0.47%) |
Jul 24, 2019 | 13.21 | 13.28 | 13.19 | 13.27 | 497,001 | +0.04(+0.33%) |
Jul 23, 2019 | 13.24 | 13.24 | 13.17 | 13.23 | 792,629 | +0.06(+0.43%) |
Jul 22, 2019 | 13.15 | 13.18 | 13.11 | 13.17 | 612,540 | +0.08(+0.65%) |
Jul 19, 2019 | 13.18 | 13.23 | 13.09 | 13.09 | 588,405 | -0.06(-0.47%) |
Jul 18, 2019 | 13.15 | 13.17 | 13.15 | 13.15 | 563,314 | +0.00(+0.00%) |
Jul 17, 2019 | 13.22 | 13.22 | 13.15 | 13.15 | 320,603 | -0.01(-0.04%) |
Jul 16, 2019 | 13.15 | 13.16 | 13.14 | 13.16 | 599,110 | +0.01(+0.04%) |
Jul 15, 2019 | 13.16 | 13.16 | 13.14 | 13.15 | 382,120 | +0.00(+0.00%) |
Jul 12, 2019 | 13.15 | 13.16 | 13.13 | 13.15 | 629,559 | +0.01(+0.09%) |
Jul 11, 2019 | 13.15 | 13.15 | 13.12 | 13.14 | 482,566 | +0.02(+0.17%) |
Jul 10, 2019 | 13.11 | 13.13 | 13.10 | 13.12 | 394,527 | +0.03(+0.26%) |
Jul 09, 2019 | 13.04 | 13.09 | 13.03 | 13.08 | 366,246 | +0.04(+0.30%) |
Jul 08, 2019 | 13.08 | 13.08 | 12.98 | 13.04 | 448,826 | -0.03(-0.26%) |
Jul 05, 2019 | 13.06 | 13.08 | 13.03 | 13.08 | 283,115 | +0.00(+0.00%) |
Jul 03, 2019 | 13.06 | 13.08 | 13.03 | 13.08 | 176,858 | +0.05(+0.39%) |
Jul 02, 2019 | 13.02 | 13.03 | 12.97 | 13.03 | 419,789 | +0.09(+0.70%) |
Jul 01, 2019 | 12.97 | 13.02 | 12.94 | 12.94 | 294,704 | +0.09(+0.70%) |
Jun 28, 2019 | 12.87 | 12.88 | 12.82 | 12.85 | 359,216 | +0.00(+0.00%) |
Jun 27, 2019 | 12.86 | 12.86 | 12.82 | 12.85 | 228,278 | +0.03(+0.22%) |
Jun 26, 2019 | 12.85 | 12.86 | 12.77 | 12.82 | 297,106 | +0.04(+0.33%) |
Jun 25, 2019 | 12.92 | 12.92 | 12.73 | 12.78 | 377,613 | -0.12(-0.91%) |
Jun 24, 2019 | 12.88 | 12.91 | 12.88 | 12.89 | 306,966 | +0.02(+0.17%) |
Jun 21, 2019 | 12.92 | 12.92 | 12.84 | 12.87 | 316,068 | -0.02(-0.13%) |
Jun 20, 2019 | 12.92 | 12.93 | 12.88 | 12.89 | 426,250 | +0.02(+0.13%) |
Jun 19, 2019 | 12.84 | 12.88 | 12.80 | 12.87 | 260,684 | +0.04(+0.30%) |
Jun 18, 2019 | 12.80 | 12.85 | 12.79 | 12.83 | 403,683 | +0.09(+0.75%) |
Jun 17, 2019 | 12.70 | 12.75 | 12.69 | 12.74 | 362,052 | +0.07(+0.57%) |
Jun 14, 2019 | 12.70 | 12.70 | 12.60 | 12.66 | 219,009 | -0.02(-0.13%) |
Jun 13, 2019 | 12.64 | 12.69 | 12.64 | 12.68 | 259,215 | +0.06(+0.49%) |
Jun 12, 2019 | 12.66 | 12.66 | 12.60 | 12.62 | 227,986 | -0.06(-0.44%) |
Jun 11, 2019 | 12.70 | 12.70 | 12.64 | 12.68 | 253,311 | +0.04(+0.31%) |
Jun 10, 2019 | 12.58 | 12.71 | 12.58 | 12.64 | 411,143 | +0.09(+0.76%) |
Jun 07, 2019 | 12.36 | 12.56 | 12.36 | 12.54 | 364,061 | +0.23(+1.90%) |
Jun 06, 2019 | 12.27 | 12.34 | 12.21 | 12.31 | 178,570 | +0.06(+0.51%) |
Jun 05, 2019 | 12.23 | 12.25 | 12.13 | 12.25 | 256,465 | +0.09(+0.73%) |
Jun 04, 2019 | 11.86 | 12.16 | 11.86 | 12.16 | 335,086 | +0.33(+2.79%) |
Jun 03, 2019 | 12.07 | 12.08 | 11.78 | 11.83 | 658,644 | -0.28(-2.35%) |
May 31, 2019 | 12.15 | 12.18 | 12.07 | 12.11 | 338,632 | -0.16(-1.32%) |
May 30, 2019 | 12.21 | 12.29 | 12.20 | 12.27 | 344,610 | +0.10(+0.83%) |
May 29, 2019 | 12.24 | 12.26 | 12.12 | 12.17 | 583,866 | -0.13(-1.04%) |
May 28, 2019 | 12.36 | 12.43 | 12.30 | 12.30 | 405,615 | +0.01(+0.04%) |
May 24, 2019 | 12.39 | 12.44 | 12.30 | 12.30 | 270,583 | -0.04(-0.32%) |
May 23, 2019 | 12.37 | 12.38 | 12.26 | 12.34 | 511,338 | -0.14(-1.12%) |
May 22, 2019 | 12.47 | 12.51 | 12.39 | 12.48 | 314,192 | -0.03(-0.22%) |
May 21, 2019 | 12.47 | 12.52 | 12.46 | 12.50 | 340,477 | +0.09(+0.76%) |
May 20, 2019 | 12.44 | 12.46 | 12.36 | 12.41 | 332,954 | -0.13(-1.01%) |
May 17, 2019 | 12.51 | 12.67 | 12.51 | 12.54 | 472,162 | -0.10(-0.79%) |
May 16, 2019 | 12.51 | 12.69 | 12.49 | 12.64 | 351,016 | +0.13(+1.06%) |
May 15, 2019 | 12.26 | 12.53 | 12.25 | 12.50 | 437,663 | +0.17(+1.35%) |
May 14, 2019 | 12.25 | 12.39 | 12.23 | 12.34 | 918,340 | +0.14(+1.13%) |
May 13, 2019 | 12.36 | 12.36 | 12.17 | 12.20 | 725,910 | -0.39(-3.08%) |
May 10, 2019 | 12.46 | 12.59 | 12.34 | 12.59 | 687,817 | +0.06(+0.44%) |
May 09, 2019 | 12.49 | 12.56 | 12.38 | 12.53 | 639,113 | -0.03(-0.26%) |
May 08, 2019 | 12.54 | 12.60 | 12.49 | 12.56 | 359,986 | +0.03(+0.26%) |
May 07, 2019 | 12.65 | 12.66 | 12.49 | 12.53 | 910,209 | -0.16(-1.26%) |
May 06, 2019 | 12.64 | 12.70 | 12.61 | 12.69 | 406,072 | -0.02(-0.17%) |
May 03, 2019 | 12.69 | 12.72 | 12.67 | 12.71 | 839,300 | +0.06(+0.44%) |
May 02, 2019 | 12.67 | 12.70 | 12.61 | 12.66 | 408,084 | -0.02(-0.13%) |
May 01, 2019 | 12.71 | 12.71 | 12.67 | 12.67 | 396,607 | +0.01(+0.04%) |
Apr 30, 2019 | 12.67 | 12.71 | 12.61 | 12.67 | 1,027,543 | -0.02(-0.17%) |
Apr 29, 2019 | 12.70 | 12.71 | 12.69 | 12.69 | 316,300 | +0.01(+0.09%) |
Apr 26, 2019 | 12.65 | 12.68 | 12.64 | 12.68 | 250,000 | +0.03(+0.22%) |
Apr 25, 2019 | 12.70 | 12.70 | 12.64 | 12.65 | 439,451 | +0.01(+0.04%) |
Apr 24, 2019 | 12.69 | 12.69 | 12.65 | 12.65 | 467,041 | -0.03(-0.27%) |
Apr 23, 2019 | 12.63 | 12.70 | 12.63 | 12.68 | 546,194 | +0.05(+0.39%) |
Apr 22, 2019 | 12.61 | 12.63 | 12.58 | 12.63 | 328,100 | +0.03(+0.22%) |
Apr 18, 2019 | 12.61 | 12.61 | 12.55 | 12.60 | 320,632 | +0.01(+0.04%) |
Apr 17, 2019 | 12.61 | 12.61 | 12.60 | 12.60 | 1,007,360 | -0.01(-0.09%) |
Apr 16, 2019 | 12.60 | 12.61 | 12.59 | 12.61 | 689,371 | +0.01(+0.09%) |
Apr 15, 2019 | 12.63 | 12.63 | 12.58 | 12.60 | 617,689 | +0.00(+0.00%) |
Apr 12, 2019 | 12.60 | 12.60 | 12.59 | 12.60 | 359,436 | +0.01(+0.04%) |
Apr 11, 2019 | 12.60 | 12.61 | 12.59 | 12.59 | 385,070 | +0.00(+0.00%) |
Apr 10, 2019 | 12.58 | 12.60 | 12.58 | 12.59 | 361,199 | +0.01(+0.09%) |
Apr 09, 2019 | 12.59 | 12.60 | 12.57 | 12.58 | 415,915 | -0.01(-0.04%) |
Apr 08, 2019 | 12.59 | 12.60 | 12.57 | 12.59 | 538,799 | +0.01(+0.04%) |
Apr 05, 2019 | 12.61 | 12.61 | 12.57 | 12.58 | 700,290 | +0.02(+0.13%) |
Apr 04, 2019 | 12.56 | 12.58 | 12.54 | 12.56 | 376,634 | +0.01(+0.09%) |
Apr 03, 2019 | 12.54 | 12.60 | 12.54 | 12.55 | 389,677 | +0.02(+0.13%) |
Apr 02, 2019 | 12.54 | 12.55 | 12.52 | 12.54 | 292,897 | +0.02(+0.13%) |
Apr 01, 2019 | 12.52 | 12.54 | 12.49 | 12.52 | 635,931 | +0.06(+0.48%) |
Mar 29, 2019 | 12.43 | 12.48 | 12.41 | 12.46 | 324,458 | +0.05(+0.44%) |
Mar 28, 2019 | 12.38 | 12.42 | 12.37 | 12.41 | 233,415 | +0.04(+0.31%) |
Mar 27, 2019 | 12.41 | 12.43 | 12.30 | 12.37 | 266,968 | -0.02(-0.13%) |
Mar 26, 2019 | 12.43 | 12.45 | 12.38 | 12.38 | 249,900 | +0.01(+0.04%) |
Mar 25, 2019 | 12.35 | 12.40 | 12.30 | 12.38 | 277,789 | +0.01(+0.09%) |
Mar 22, 2019 | 12.47 | 12.48 | 12.35 | 12.37 | 335,571 | -0.09(-0.75%) |
Mar 21, 2019 | 12.41 | 12.49 | 12.41 | 12.46 | 548,868 | +0.02(+0.20%) |
Mar 20, 2019 | 12.41 | 12.46 | 12.37 | 12.44 | 218,669 | +0.04(+0.30%) |
Mar 19, 2019 | 12.44 | 12.46 | 12.38 | 12.40 | 350,726 | +0.00(+0.00%) |
Mar 18, 2019 | 12.51 | 12.51 | 12.37 | 12.40 | 624,499 | +0.01(+0.04%) |
Mar 15, 2019 | 12.34 | 12.45 | 12.32 | 12.39 | 243,192 | +0.10(+0.84%) |
Mar 14, 2019 | 12.35 | 12.35 | 12.27 | 12.29 | 429,309 | -0.01(-0.04%) |
Mar 13, 2019 | 12.37 | 12.37 | 12.27 | 12.29 | 437,660 | +0.01(+0.04%) |
Mar 12, 2019 | 12.33 | 12.33 | 12.25 | 12.29 | 429,187 | -0.01(-0.04%) |
Mar 11, 2019 | 12.19 | 12.29 | 12.19 | 12.29 | 306,406 | +0.16(+1.30%) |
Mar 08, 2019 | 12.07 | 12.14 | 12.00 | 12.14 | 191,723 | -0.02(-0.13%) |
Mar 07, 2019 | 12.20 | 12.21 | 12.13 | 12.15 | 432,627 | -0.06(-0.49%) |
Mar 06, 2019 | 12.23 | 12.24 | 12.20 | 12.21 | 275,509 | -0.02(-0.13%) |
Mar 05, 2019 | 12.23 | 12.24 | 12.21 | 12.23 | 340,609 | +0.01(+0.04%) |
Mar 04, 2019 | 12.24 | 12.26 | 12.17 | 12.22 | 410,921 | +0.00(+0.00%) |