Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 01, 2019 | 12.13 | 12.13 | 12.07 | 12.11 | 219,299 | +0.03(+0.27%) |
Feb 28, 2019 | 12.06 | 12.10 | 12.05 | 12.08 | 199,506 | +0.01(+0.09%) |
Feb 27, 2019 | 12.05 | 12.07 | 12.00 | 12.07 | 143,282 | +0.02(+0.13%) |
Feb 26, 2019 | 12.05 | 12.11 | 12.02 | 12.05 | 389,883 | -0.01(-0.09%) |
Feb 25, 2019 | 12.08 | 12.12 | 12.04 | 12.06 | 349,446 | +0.04(+0.29%) |
Feb 22, 2019 | 11.99 | 12.04 | 11.98 | 12.03 | 269,392 | +0.05(+0.43%) |
Feb 21, 2019 | 11.98 | 12.04 | 11.93 | 11.98 | 269,507 | -0.02(-0.16%) |
Feb 20, 2019 | 12.00 | 12.02 | 11.97 | 12.00 | 415,985 | -0.02(-0.13%) |
Feb 19, 2019 | 11.94 | 12.02 | 11.93 | 12.01 | 432,202 | +0.05(+0.40%) |
Feb 15, 2019 | 12.02 | 12.03 | 11.89 | 11.96 | 536,336 | -0.01(-0.09%) |
Feb 14, 2019 | 11.97 | 11.98 | 11.93 | 11.97 | 312,287 | +0.02(+0.13%) |
Feb 13, 2019 | 11.96 | 11.98 | 11.96 | 11.96 | 406,270 | +0.00(+0.00%) |
Feb 12, 2019 | 11.95 | 11.97 | 11.95 | 11.96 | 267,433 | +0.03(+0.27%) |
Feb 11, 2019 | 11.93 | 11.94 | 11.92 | 11.93 | 299,413 | +0.02(+0.18%) |
Feb 08, 2019 | 11.85 | 11.92 | 11.83 | 11.90 | 170,048 | +0.01(+0.09%) |
Feb 07, 2019 | 11.93 | 11.93 | 11.87 | 11.89 | 223,615 | -0.04(-0.31%) |
Feb 06, 2019 | 11.93 | 11.97 | 11.92 | 11.93 | 306,632 | +0.01(+0.04%) |
Feb 05, 2019 | 11.91 | 11.96 | 11.90 | 11.93 | 364,127 | +0.02(+0.14%) |
Feb 04, 2019 | 11.85 | 11.92 | 11.85 | 11.91 | 343,343 | +0.08(+0.68%) |
Feb 01, 2019 | 11.80 | 11.87 | 11.80 | 11.83 | 286,594 | +0.03(+0.27%) |
Jan 31, 2019 | 11.76 | 11.85 | 11.74 | 11.80 | 572,542 | +0.06(+0.50%) |
Jan 30, 2019 | 11.61 | 11.76 | 11.60 | 11.74 | 188,655 | +0.17(+1.48%) |
Jan 29, 2019 | 11.64 | 11.66 | 11.55 | 11.57 | 328,675 | -0.07(-0.60%) |
Jan 28, 2019 | 11.64 | 11.65 | 11.57 | 11.64 | 406,543 | -0.05(-0.46%) |
Jan 25, 2019 | 11.64 | 11.70 | 11.64 | 11.69 | 182,021 | +0.07(+0.64%) |
Jan 24, 2019 | 11.60 | 11.63 | 11.55 | 11.62 | 150,310 | +0.05(+0.42%) |
Jan 23, 2019 | 11.59 | 11.63 | 11.48 | 11.57 | 247,534 | +0.01(+0.13%) |
Jan 22, 2019 | 11.58 | 11.61 | 11.54 | 11.55 | 228,067 | -0.05(-0.41%) |
Jan 18, 2019 | 11.57 | 11.64 | 11.51 | 11.60 | 572,342 | +0.07(+0.64%) |
Jan 17, 2019 | 11.51 | 11.54 | 11.51 | 11.53 | 179,395 | +0.02(+0.14%) |
Jan 16, 2019 | 11.52 | 11.54 | 11.49 | 11.51 | 301,907 | -0.02(-0.18%) |
Jan 15, 2019 | 11.49 | 11.54 | 11.48 | 11.53 | 284,306 | +0.02(+0.18%) |
Jan 14, 2019 | 11.53 | 11.55 | 11.49 | 11.51 | 193,298 | -0.03(-0.28%) |
Jan 11, 2019 | 11.51 | 11.54 | 11.47 | 11.54 | 194,433 | +0.03(+0.23%) |
Jan 10, 2019 | 11.51 | 11.54 | 11.46 | 11.52 | 186,490 | +0.06(+0.51%) |
Jan 09, 2019 | 11.46 | 11.54 | 11.44 | 11.46 | 422,932 | -0.03(-0.23%) |
Jan 08, 2019 | 11.50 | 11.51 | 11.42 | 11.48 | 189,050 | +0.06(+0.56%) |
Jan 07, 2019 | 11.40 | 11.45 | 11.40 | 11.42 | 264,526 | +0.06(+0.56%) |
Jan 04, 2019 | 11.31 | 11.41 | 11.17 | 11.36 | 194,245 | +0.24(+2.14%) |
Jan 03, 2019 | 11.14 | 11.27 | 11.11 | 11.12 | 369,766 | -0.16(-1.41%) |
Jan 02, 2019 | 11.08 | 11.30 | 11.08 | 11.28 | 182,015 | +0.00(+0.00%) |
Dec 31, 2018 | 11.15 | 11.34 | 11.15 | 11.28 | 680,046 | +0.12(+1.12%) |
Dec 28, 2018 | 11.18 | 11.28 | 11.10 | 11.15 | 409,463 | -0.05(-0.44%) |
Dec 27, 2018 | 10.77 | 11.20 | 10.77 | 11.20 | 422,913 | +0.39(+3.59%) |
Dec 26, 2018 | 10.50 | 11.02 | 10.20 | 10.81 | 587,657 | +0.30(+2.90%) |
Dec 24, 2018 | 10.75 | 10.82 | 10.50 | 10.51 | 392,219 | -0.35(-3.19%) |
Dec 21, 2018 | 11.32 | 11.41 | 10.69 | 10.86 | 829,204 | -0.44(-3.86%) |
Dec 20, 2018 | 11.50 | 11.57 | 11.14 | 11.29 | 588,398 | -0.20(-1.78%) |
Dec 19, 2018 | 11.88 | 11.93 | 11.39 | 11.50 | 420,578 | -0.29(-2.45%) |
Dec 18, 2018 | 11.76 | 11.87 | 11.68 | 11.79 | 249,369 | +0.10(+0.90%) |
Dec 17, 2018 | 11.91 | 11.98 | 11.60 | 11.68 | 482,506 | -0.30(-2.54%) |
Dec 14, 2018 | 12.23 | 12.23 | 11.94 | 11.98 | 370,884 | -0.22(-1.81%) |
Dec 13, 2018 | 12.19 | 12.27 | 12.14 | 12.21 | 161,545 | +0.03(+0.22%) |
Dec 12, 2018 | 12.17 | 12.27 | 12.15 | 12.18 | 375,929 | +0.08(+0.69%) |
Dec 11, 2018 | 12.14 | 12.21 | 12.01 | 12.10 | 395,328 | +0.03(+0.22%) |
Dec 10, 2018 | 11.97 | 12.12 | 11.82 | 12.07 | 473,425 | +0.11(+0.92%) |
Dec 07, 2018 | 12.18 | 12.20 | 11.93 | 11.96 | 274,115 | -0.24(-1.94%) |
Dec 06, 2018 | 11.95 | 12.20 | 11.95 | 12.19 | 359,522 | +0.05(+0.43%) |
Dec 04, 2018 | 12.37 | 12.39 | 12.10 | 12.14 | 336,215 | -0.24(-1.95%) |
Dec 03, 2018 | 12.42 | 12.44 | 12.35 | 12.38 | 379,799 | +0.14(+1.11%) |
Nov 30, 2018 | 12.21 | 12.27 | 12.20 | 12.25 | 147,820 | +0.05(+0.39%) |
Nov 29, 2018 | 12.21 | 12.26 | 12.15 | 12.20 | 244,212 | -0.02(-0.17%) |
Nov 28, 2018 | 12.05 | 12.24 | 12.03 | 12.22 | 447,342 | +0.19(+1.61%) |
Nov 27, 2018 | 11.98 | 12.05 | 11.90 | 12.03 | 475,041 | +0.03(+0.22%) |
Nov 26, 2018 | 11.87 | 12.00 | 11.84 | 12.00 | 345,696 | +0.20(+1.74%) |
Nov 23, 2018 | 11.86 | 11.86 | 11.79 | 11.80 | 137,915 | -0.07(-0.57%) |
Nov 21, 2018 | 11.86 | 11.86 | 11.86 | 0 | +0.02(+0.18%) | |
Nov 20, 2018 | 11.87 | 12.00 | 11.72 | 11.84 | 511,085 | -0.18(-1.53%) |
Nov 19, 2018 | 12.27 | 12.27 | 11.99 | 12.03 | 274,117 | -0.24(-1.97%) |
Nov 16, 2018 | 12.24 | 12.42 | 12.11 | 12.27 | 193,728 | -0.06(-0.51%) |
Nov 15, 2018 | 12.13 | 12.37 | 12.00 | 12.33 | 316,235 | +0.21(+1.73%) |
Nov 14, 2018 | 12.35 | 12.36 | 12.06 | 12.12 | 179,664 | -0.09(-0.73%) |
Nov 13, 2018 | 12.26 | 12.41 | 12.18 | 12.21 | 150,472 | -0.03(-0.21%) |
Nov 12, 2018 | 12.50 | 12.50 | 12.18 | 12.24 | 251,990 | -0.33(-2.59%) |
Nov 09, 2018 | 12.65 | 12.65 | 12.47 | 12.56 | 149,725 | -0.14(-1.12%) |
Nov 08, 2018 | 12.73 | 12.73 | 12.65 | 12.70 | 183,276 | -0.02(-0.12%) |
Nov 07, 2018 | 12.55 | 12.72 | 12.52 | 12.72 | 284,676 | +0.28(+2.24%) |
Nov 06, 2018 | 12.33 | 12.48 | 12.33 | 12.44 | 180,657 | +0.11(+0.89%) |
Nov 05, 2018 | 12.37 | 12.37 | 12.23 | 12.33 | 386,575 | +0.00(+0.00%) |
Nov 02, 2018 | 12.52 | 12.55 | 12.29 | 12.33 | 605,950 | -0.16(-1.30%) |
Nov 01, 2018 | 12.38 | 12.51 | 12.31 | 12.49 | 221,532 | +0.15(+1.19%) |
Oct 31, 2018 | 12.27 | 12.42 | 12.23 | 12.35 | 277,647 | +0.29(+2.40%) |
Oct 30, 2018 | 11.89 | 12.07 | 11.85 | 12.06 | 206,036 | +0.13(+1.10%) |
Oct 29, 2018 | 12.28 | 12.35 | 11.71 | 11.93 | 406,969 | -0.22(-1.77%) |
Oct 26, 2018 | 12.08 | 12.34 | 12.00 | 12.14 | 270,496 | -0.24(-1.95%) |
Oct 25, 2018 | 12.18 | 12.42 | 12.15 | 12.38 | 280,264 | +0.35(+2.92%) |
Oct 24, 2018 | 12.44 | 12.50 | 12.01 | 12.03 | 428,593 | -0.60(-4.74%) |
Oct 23, 2018 | 12.55 | 12.65 | 12.36 | 12.63 | 401,911 | -0.04(-0.33%) |
Oct 22, 2018 | 12.61 | 12.72 | 12.59 | 12.67 | 178,455 | +0.08(+0.67%) |
Oct 19, 2018 | 12.67 | 12.77 | 12.54 | 12.59 | 116,961 | +0.00(+0.00%) |
Oct 18, 2018 | 12.82 | 12.82 | 12.52 | 12.59 | 208,849 | -0.27(-2.08%) |
Oct 17, 2018 | 12.93 | 12.93 | 12.73 | 12.86 | 297,403 | -0.02(-0.16%) |
Oct 16, 2018 | 12.60 | 12.89 | 12.59 | 12.88 | 339,393 | +0.38(+3.02%) |
Oct 15, 2018 | 12.63 | 12.63 | 12.44 | 12.50 | 140,509 | -0.17(-1.33%) |
Oct 12, 2018 | 12.57 | 12.68 | 12.39 | 12.67 | 333,929 | +0.37(+3.01%) |
Oct 11, 2018 | 12.49 | 12.57 | 12.17 | 12.30 | 715,339 | -0.24(-1.95%) |
Oct 10, 2018 | 12.98 | 12.98 | 12.47 | 12.54 | 926,048 | -0.45(-3.48%) |
Oct 09, 2018 | 12.95 | 13.06 | 12.90 | 12.99 | 187,682 | +0.04(+0.28%) |
Oct 08, 2018 | 13.00 | 13.03 | 12.81 | 12.96 | 246,812 | -0.04(-0.32%) |
Oct 05, 2018 | 13.12 | 13.12 | 12.86 | 13.00 | 397,363 | -0.11(-0.84%) |
Oct 04, 2018 | 13.26 | 13.26 | 13.05 | 13.11 | 485,548 | -0.14(-1.03%) |
Oct 03, 2018 | 13.26 | 13.27 | 13.22 | 13.24 | 482,491 | +0.02(+0.16%) |
Oct 02, 2018 | 13.23 | 13.25 | 13.21 | 13.22 | 257,080 | -0.01(-0.04%) |
Oct 01, 2018 | 13.22 | 13.26 | 13.20 | 13.23 | 357,057 | +0.04(+0.28%) |
Sep 28, 2018 | 13.19 | 13.22 | 13.18 | 13.19 | 206,301 | -0.02(-0.12%) |
Sep 27, 2018 | 13.15 | 13.23 | 13.15 | 13.21 | 249,066 | +0.06(+0.44%) |
Sep 26, 2018 | 13.17 | 13.21 | 13.13 | 13.15 | 397,747 | -0.10(-0.75%) |
Sep 25, 2018 | 13.26 | 13.26 | 13.20 | 13.25 | 224,508 | +0.01(+0.08%) |
Sep 24, 2018 | 13.20 | 13.24 | 13.13 | 13.24 | 302,045 | +0.04(+0.28%) |
Sep 21, 2018 | 13.30 | 13.30 | 13.15 | 13.20 | 400,601 | -0.06(-0.47%) |
Sep 20, 2018 | 13.26 | 13.28 | 13.23 | 13.27 | 311,889 | +0.02(+0.16%) |
Sep 19, 2018 | 13.26 | 13.27 | 13.23 | 13.24 | 345,292 | -0.01(-0.08%) |
Sep 18, 2018 | 13.26 | 13.26 | 13.22 | 13.26 | 221,580 | +0.02(+0.16%) |
Sep 17, 2018 | 13.26 | 13.26 | 13.20 | 13.23 | 711,778 | -0.02(-0.12%) |
Sep 14, 2018 | 13.26 | 13.26 | 13.23 | 13.25 | 476,035 | +0.02(+0.16%) |
Sep 13, 2018 | 13.24 | 13.25 | 13.20 | 13.23 | 249,997 | +0.02(+0.12%) |
Sep 12, 2018 | 13.22 | 13.22 | 13.14 | 13.21 | 232,990 | +0.00(+0.00%) |
Sep 11, 2018 | 13.16 | 13.21 | 13.12 | 13.21 | 304,445 | +0.05(+0.40%) |
Sep 10, 2018 | 13.18 | 13.18 | 13.11 | 13.16 | 429,938 | +0.03(+0.24%) |
Sep 07, 2018 | 13.13 | 13.17 | 13.08 | 13.13 | 260,971 | -0.01(-0.04%) |
Sep 06, 2018 | 13.12 | 13.17 | 13.09 | 13.13 | 407,878 | -0.03(-0.24%) |
Sep 05, 2018 | 13.21 | 13.21 | 13.13 | 13.17 | 324,641 | -0.04(-0.32%) |