Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 16.23 | 16.35 | 16.18 | 16.35 | 248,467 | +0.14(+0.85%) |
Sep 27, 2019 | 16.23 | 16.29 | 16.21 | 16.21 | 122,486 | -0.03(-0.21%) |
Sep 26, 2019 | 16.26 | 16.30 | 16.19 | 16.24 | 155,641 | -0.01(-0.08%) |
Sep 25, 2019 | 16.22 | 16.28 | 16.18 | 16.26 | 172,851 | +0.00(+0.00%) |
Sep 24, 2019 | 16.20 | 16.29 | 16.20 | 16.26 | 167,761 | +0.07(+0.43%) |
Sep 23, 2019 | 16.12 | 16.24 | 16.11 | 16.19 | 257,060 | -0.01(-0.04%) |
Sep 20, 2019 | 16.32 | 16.33 | 16.12 | 16.20 | 521,470 | -0.33(-2.01%) |
Sep 19, 2019 | 16.39 | 16.53 | 16.39 | 16.53 | 250,979 | +0.10(+0.63%) |
Sep 18, 2019 | 16.31 | 16.43 | 16.31 | 16.42 | 195,387 | +0.06(+0.38%) |
Sep 17, 2019 | 16.31 | 16.36 | 16.29 | 16.36 | 189,114 | +0.05(+0.30%) |
Sep 16, 2019 | 16.24 | 16.32 | 16.18 | 16.31 | 164,607 | +0.10(+0.60%) |
Sep 13, 2019 | 16.26 | 16.32 | 16.17 | 16.22 | 198,985 | -0.10(-0.64%) |
Sep 12, 2019 | 16.30 | 16.33 | 16.26 | 16.32 | 171,534 | +0.05(+0.30%) |
Sep 11, 2019 | 16.28 | 16.29 | 16.22 | 16.27 | 202,145 | -0.01(-0.04%) |
Sep 10, 2019 | 16.24 | 16.31 | 16.22 | 16.28 | 178,890 | +0.02(+0.13%) |
Sep 09, 2019 | 16.24 | 16.33 | 16.22 | 16.26 | 185,045 | +0.02(+0.13%) |
Sep 06, 2019 | 16.25 | 16.26 | 16.17 | 16.24 | 180,475 | +0.01(+0.09%) |
Sep 05, 2019 | 16.22 | 16.25 | 16.18 | 16.22 | 221,986 | +0.06(+0.38%) |
Sep 04, 2019 | 16.15 | 16.21 | 16.09 | 16.16 | 348,216 | +0.06(+0.34%) |
Sep 03, 2019 | 16.08 | 16.13 | 16.04 | 16.11 | 152,692 | +0.07(+0.44%) |
Aug 30, 2019 | 16.12 | 16.15 | 16.03 | 16.03 | 198,753 | -0.10(-0.60%) |
Aug 29, 2019 | 16.11 | 16.14 | 16.06 | 16.13 | 261,144 | +0.05(+0.34%) |
Aug 28, 2019 | 16.05 | 16.14 | 15.95 | 16.08 | 190,486 | +0.01(+0.04%) |
Aug 27, 2019 | 16.06 | 16.11 | 16.04 | 16.07 | 203,405 | +0.01(+0.04%) |
Aug 26, 2019 | 16.04 | 16.14 | 15.97 | 16.06 | 190,032 | +0.07(+0.43%) |
Aug 23, 2019 | 15.97 | 16.02 | 15.88 | 15.99 | 129,059 | +0.01(+0.04%) |
Aug 22, 2019 | 15.90 | 16.01 | 15.87 | 15.99 | 229,791 | +0.12(+0.78%) |
Aug 21, 2019 | 15.86 | 15.92 | 15.81 | 15.86 | 160,821 | +0.01(+0.04%) |
Aug 20, 2019 | 15.75 | 15.86 | 15.75 | 15.86 | 184,570 | +0.11(+0.70%) |
Aug 19, 2019 | 15.72 | 15.76 | 15.69 | 15.75 | 144,167 | +0.06(+0.39%) |
Aug 16, 2019 | 15.67 | 15.74 | 15.62 | 15.68 | 171,254 | +0.12(+0.79%) |
Aug 15, 2019 | 15.62 | 15.64 | 15.48 | 15.56 | 190,630 | -0.03(-0.18%) |
Aug 14, 2019 | 15.66 | 15.70 | 15.55 | 15.59 | 220,695 | -0.10(-0.61%) |
Aug 13, 2019 | 15.71 | 15.79 | 15.68 | 15.68 | 144,735 | -0.02(-0.13%) |
Aug 12, 2019 | 15.64 | 15.76 | 15.62 | 15.70 | 150,402 | -0.01(-0.04%) |
Aug 09, 2019 | 15.59 | 15.74 | 15.57 | 15.71 | 113,199 | +0.07(+0.44%) |
Aug 08, 2019 | 15.44 | 15.65 | 15.44 | 15.64 | 224,916 | +0.23(+1.47%) |
Aug 07, 2019 | 15.44 | 15.46 | 15.20 | 15.42 | 364,512 | -0.09(-0.58%) |
Aug 06, 2019 | 15.53 | 15.57 | 15.44 | 15.51 | 225,448 | +0.02(+0.13%) |
Aug 05, 2019 | 15.70 | 15.72 | 15.42 | 15.48 | 286,676 | -0.29(-1.83%) |
Aug 02, 2019 | 15.77 | 15.88 | 15.74 | 15.77 | 259,136 | -0.05(-0.30%) |
Aug 01, 2019 | 15.82 | 15.94 | 15.77 | 15.82 | 307,605 | -0.01(-0.08%) |
Jul 31, 2019 | 16.15 | 16.17 | 15.76 | 15.83 | 435,708 | -0.31(-1.90%) |
Jul 30, 2019 | 16.01 | 16.15 | 16.01 | 16.14 | 271,647 | +0.07(+0.42%) |
Jul 29, 2019 | 15.98 | 16.08 | 15.92 | 16.07 | 177,212 | +0.10(+0.60%) |
Jul 26, 2019 | 15.85 | 15.98 | 15.85 | 15.98 | 151,378 | +0.12(+0.78%) |
Jul 25, 2019 | 15.78 | 15.89 | 15.78 | 15.85 | 239,373 | +0.01(+0.09%) |
Jul 24, 2019 | 15.92 | 15.94 | 15.82 | 15.84 | 222,427 | -0.06(-0.39%) |
Jul 23, 2019 | 15.88 | 15.91 | 15.86 | 15.90 | 144,324 | +0.04(+0.26%) |
Jul 22, 2019 | 15.81 | 15.87 | 15.76 | 15.86 | 194,818 | +0.07(+0.43%) |
Jul 19, 2019 | 15.83 | 15.83 | 15.71 | 15.79 | 233,948 | -0.02(-0.13%) |
Jul 18, 2019 | 15.83 | 15.83 | 15.80 | 15.81 | 172,054 | +0.00(+0.00%) |
Jul 17, 2019 | 15.81 | 15.85 | 15.78 | 15.81 | 169,922 | +0.01(+0.09%) |
Jul 16, 2019 | 15.74 | 15.83 | 15.74 | 15.80 | 148,318 | +0.05(+0.30%) |
Jul 15, 2019 | 15.77 | 15.81 | 15.71 | 15.75 | 200,983 | -0.01(-0.09%) |
Jul 12, 2019 | 15.81 | 15.83 | 15.75 | 15.77 | 162,797 | -0.06(-0.39%) |
Jul 11, 2019 | 15.86 | 15.87 | 15.82 | 15.83 | 221,356 | +0.01(+0.04%) |
Jul 10, 2019 | 15.72 | 15.85 | 15.70 | 15.82 | 169,988 | +0.10(+0.65%) |
Jul 09, 2019 | 15.70 | 15.76 | 15.67 | 15.72 | 143,632 | +0.02(+0.13%) |
Jul 08, 2019 | 15.72 | 15.75 | 15.66 | 15.70 | 173,376 | -0.04(-0.26%) |
Jul 05, 2019 | 15.70 | 15.75 | 15.64 | 15.74 | 98,673 | -0.01(-0.09%) |
Jul 03, 2019 | 15.75 | 15.85 | 15.70 | 15.75 | 163,529 | +0.01(+0.09%) |
Jul 02, 2019 | 15.59 | 15.76 | 15.59 | 15.74 | 312,311 | +0.11(+0.70%) |
Jul 01, 2019 | 15.48 | 15.68 | 15.47 | 15.63 | 354,945 | +0.19(+1.21%) |
Jun 28, 2019 | 15.53 | 15.58 | 15.43 | 15.44 | 325,142 | -0.10(-0.61%) |
Jun 27, 2019 | 15.54 | 15.56 | 15.41 | 15.54 | 255,056 | -0.03(-0.17%) |
Jun 26, 2019 | 15.45 | 15.60 | 15.41 | 15.56 | 160,779 | +0.14(+0.92%) |
Jun 25, 2019 | 15.48 | 15.51 | 15.41 | 15.42 | 123,068 | -0.07(-0.44%) |
Jun 24, 2019 | 15.44 | 15.51 | 15.35 | 15.49 | 226,811 | +0.09(+0.62%) |
Jun 21, 2019 | 15.49 | 15.54 | 15.34 | 15.39 | 153,216 | -0.12(-0.79%) |
Jun 20, 2019 | 15.46 | 15.60 | 15.44 | 15.52 | 309,894 | +0.05(+0.35%) |
Jun 19, 2019 | 15.37 | 15.47 | 15.31 | 15.46 | 215,212 | +0.12(+0.75%) |
Jun 18, 2019 | 15.27 | 15.41 | 15.22 | 15.35 | 214,627 | +0.12(+0.76%) |
Jun 17, 2019 | 15.22 | 15.26 | 15.18 | 15.23 | 175,389 | +0.09(+0.58%) |
Jun 14, 2019 | 15.18 | 15.18 | 15.13 | 15.14 | 148,943 | -0.02(-0.13%) |
Jun 13, 2019 | 15.12 | 15.19 | 15.08 | 15.16 | 258,749 | +0.03(+0.22%) |
Jun 12, 2019 | 15.14 | 15.22 | 15.13 | 15.13 | 193,360 | -0.05(-0.31%) |
Jun 11, 2019 | 15.24 | 15.24 | 15.14 | 15.18 | 191,063 | +0.00(+0.00%) |
Jun 10, 2019 | 15.01 | 15.20 | 15.00 | 15.18 | 210,975 | +0.20(+1.31%) |
Jun 07, 2019 | 14.95 | 15.01 | 14.93 | 14.98 | 223,194 | +0.04(+0.27%) |
Jun 06, 2019 | 14.87 | 14.96 | 14.83 | 14.94 | 157,543 | +0.11(+0.73%) |
Jun 05, 2019 | 14.72 | 14.84 | 14.68 | 14.83 | 196,795 | +0.14(+0.92%) |
Jun 04, 2019 | 14.59 | 14.78 | 14.57 | 14.70 | 317,717 | +0.16(+1.12%) |
Jun 03, 2019 | 14.80 | 14.82 | 14.46 | 14.53 | 555,535 | -0.22(-1.51%) |
May 31, 2019 | 15.19 | 15.19 | 14.76 | 14.76 | 417,878 | -0.44(-2.88%) |
May 30, 2019 | 15.14 | 15.21 | 15.13 | 15.19 | 217,199 | +0.09(+0.63%) |
May 29, 2019 | 15.21 | 15.24 | 15.08 | 15.10 | 269,107 | -0.11(-0.75%) |
May 28, 2019 | 15.16 | 15.23 | 15.13 | 15.21 | 162,047 | +0.06(+0.40%) |
May 24, 2019 | 15.15 | 15.18 | 15.08 | 15.15 | 169,642 | +0.02(+0.13%) |
May 23, 2019 | 15.07 | 15.14 | 15.04 | 15.13 | 208,849 | +0.06(+0.40%) |
May 22, 2019 | 15.05 | 15.11 | 15.02 | 15.07 | 127,150 | -0.03(-0.18%) |
May 21, 2019 | 15.02 | 15.11 | 15.02 | 15.10 | 136,848 | +0.07(+0.49%) |
May 20, 2019 | 15.04 | 15.07 | 15.02 | 15.02 | 110,591 | -0.03(-0.18%) |
May 17, 2019 | 15.09 | 15.15 | 15.03 | 15.05 | 159,855 | -0.05(-0.36%) |
May 16, 2019 | 14.99 | 15.12 | 14.97 | 15.11 | 307,657 | +0.16(+1.04%) |
May 15, 2019 | 14.79 | 14.97 | 14.78 | 14.95 | 295,940 | +0.18(+1.19%) |
May 14, 2019 | 14.77 | 14.85 | 14.74 | 14.78 | 182,379 | -0.01(-0.05%) |
May 13, 2019 | 14.80 | 14.82 | 14.69 | 14.78 | 221,418 | -0.07(-0.50%) |
May 10, 2019 | 14.82 | 14.87 | 14.77 | 14.86 | 127,232 | +0.04(+0.27%) |
May 09, 2019 | 14.84 | 14.92 | 14.82 | 14.82 | 138,009 | -0.09(-0.63%) |
May 08, 2019 | 14.82 | 14.94 | 14.80 | 14.91 | 141,392 | +0.07(+0.45%) |
May 07, 2019 | 14.96 | 14.98 | 14.83 | 14.84 | 259,159 | -0.16(-1.03%) |
May 06, 2019 | 14.93 | 15.00 | 14.93 | 15.00 | 115,091 | +0.01(+0.09%) |
May 03, 2019 | 14.97 | 15.00 | 14.93 | 14.98 | 195,741 | +0.01(+0.09%) |
May 02, 2019 | 14.98 | 15.04 | 14.94 | 14.97 | 188,263 | -0.02(-0.14%) |
May 01, 2019 | 15.02 | 15.04 | 14.97 | 14.99 | 210,745 | +0.05(+0.33%) |
Apr 30, 2019 | 14.96 | 14.98 | 14.92 | 14.94 | 248,801 | +0.01(+0.04%) |
Apr 29, 2019 | 14.98 | 14.99 | 14.93 | 14.94 | 204,294 | -0.01(-0.09%) |
Apr 26, 2019 | 14.92 | 14.98 | 14.92 | 14.95 | 178,494 | +0.02(+0.13%) |
Apr 25, 2019 | 14.95 | 14.96 | 14.90 | 14.93 | 157,340 | -0.01(-0.09%) |
Apr 24, 2019 | 14.89 | 14.98 | 14.88 | 14.94 | 349,365 | +0.03(+0.22%) |
Apr 23, 2019 | 14.78 | 14.94 | 14.76 | 14.91 | 131,591 | +0.16(+1.09%) |
Apr 22, 2019 | 14.81 | 14.85 | 14.72 | 14.75 | 161,627 | -0.09(-0.63%) |
Apr 18, 2019 | 14.90 | 14.91 | 14.83 | 14.84 | 217,148 | -0.04(-0.27%) |
Apr 17, 2019 | 14.92 | 14.96 | 14.86 | 14.88 | 86,325 | -0.05(-0.31%) |
Apr 16, 2019 | 15.00 | 15.01 | 14.92 | 14.93 | 242,237 | -0.07(-0.45%) |
Apr 15, 2019 | 15.03 | 15.03 | 14.92 | 15.00 | 168,062 | +0.01(+0.09%) |
Apr 12, 2019 | 14.98 | 15.01 | 14.96 | 14.98 | 155,063 | -0.05(-0.31%) |
Apr 11, 2019 | 14.98 | 15.04 | 14.94 | 15.03 | 376,851 | +0.05(+0.31%) |
Apr 10, 2019 | 14.78 | 14.99 | 14.77 | 14.98 | 231,263 | +0.22(+1.50%) |
Apr 09, 2019 | 14.75 | 14.79 | 14.67 | 14.76 | 134,427 | +0.00(+0.00%) |
Apr 08, 2019 | 14.73 | 14.77 | 14.69 | 14.76 | 97,770 | +0.06(+0.41%) |
Apr 05, 2019 | 14.84 | 14.87 | 14.69 | 14.70 | 157,600 | -0.12(-0.81%) |
Apr 04, 2019 | 14.87 | 14.88 | 14.79 | 14.82 | 154,360 | -0.04(-0.27%) |
Apr 03, 2019 | 14.87 | 14.90 | 14.82 | 14.86 | 168,011 | +0.01(+0.05%) |
Apr 02, 2019 | 14.71 | 14.89 | 14.70 | 14.86 | 240,482 | +0.13(+0.86%) |
Apr 01, 2019 | 14.57 | 14.74 | 14.57 | 14.73 | 235,255 | +0.21(+1.44%) |
Mar 29, 2019 | 14.61 | 14.64 | 14.52 | 14.52 | 282,421 | -0.09(-0.64%) |
Mar 28, 2019 | 14.56 | 14.61 | 14.54 | 14.61 | 164,663 | +0.10(+0.69%) |
Mar 27, 2019 | 14.47 | 14.59 | 14.47 | 14.51 | 236,353 | +0.03(+0.23%) |
Mar 26, 2019 | 14.48 | 14.64 | 14.46 | 14.48 | 302,467 | -0.01(-0.05%) |
Mar 25, 2019 | 14.51 | 14.56 | 14.45 | 14.48 | 197,020 | -0.03(-0.18%) |
Mar 22, 2019 | 14.43 | 14.52 | 14.37 | 14.51 | 192,437 | +0.09(+0.60%) |
Mar 21, 2019 | 14.48 | 14.56 | 14.39 | 14.43 | 249,729 | -0.07(-0.50%) |
Mar 20, 2019 | 14.46 | 14.56 | 14.45 | 14.50 | 186,479 | +0.00(+0.00%) |
Mar 19, 2019 | 14.56 | 14.56 | 14.47 | 14.50 | 196,419 | -0.03(-0.18%) |
Mar 18, 2019 | 14.50 | 14.52 | 14.48 | 14.52 | 173,614 | +0.02(+0.14%) |
Mar 15, 2019 | 14.56 | 14.56 | 14.45 | 14.51 | 170,654 | -0.01(-0.05%) |
Mar 14, 2019 | 14.64 | 14.64 | 14.47 | 14.51 | 241,051 | -0.06(-0.41%) |
Mar 13, 2019 | 14.53 | 14.60 | 14.44 | 14.57 | 202,750 | +0.08(+0.55%) |
Mar 12, 2019 | 14.28 | 14.58 | 14.28 | 14.49 | 492,289 | +0.21(+1.49%) |
Mar 11, 2019 | 14.35 | 14.36 | 14.24 | 14.28 | 278,660 | -0.08(-0.56%) |
Mar 08, 2019 | 14.29 | 14.37 | 14.28 | 14.36 | 221,580 | +0.02(+0.14%) |
Mar 07, 2019 | 14.34 | 14.35 | 14.25 | 14.34 | 174,374 | -0.01(-0.05%) |
Mar 06, 2019 | 14.39 | 14.39 | 14.21 | 14.35 | 311,910 | +0.01(+0.09%) |
Mar 05, 2019 | 14.19 | 14.37 | 14.19 | 14.33 | 263,978 | +0.15(+1.08%) |
Mar 04, 2019 | 14.25 | 14.35 | 14.18 | 14.18 | 187,166 | -0.09(-0.61%) |
Mar 01, 2019 | 14.35 | 14.35 | 14.21 | 14.27 | 188,080 | -0.05(-0.36%) |
Feb 28, 2019 | 14.28 | 14.32 | 14.15 | 14.32 | 261,594 | +0.04(+0.28%) |
Feb 27, 2019 | 14.25 | 14.31 | 14.22 | 14.28 | 246,929 | +0.05(+0.35%) |
Feb 26, 2019 | 14.26 | 14.28 | 14.11 | 14.23 | 209,289 | -0.04(-0.26%) |
Feb 25, 2019 | 14.16 | 14.26 | 14.11 | 14.26 | 195,569 | +0.21(+1.46%) |
Feb 22, 2019 | 14.13 | 14.20 | 14.04 | 14.06 | 219,268 | -0.09(-0.65%) |
Feb 21, 2019 | 14.11 | 14.16 | 14.06 | 14.15 | 171,864 | +0.06(+0.42%) |
Feb 20, 2019 | 14.05 | 14.11 | 14.01 | 14.09 | 268,566 | +0.07(+0.52%) |
Feb 19, 2019 | 14.05 | 14.09 | 14.01 | 14.02 | 248,243 | -0.05(-0.38%) |
Feb 15, 2019 | 14.16 | 14.16 | 14.05 | 14.07 | 220,629 | -0.01(-0.05%) |
Feb 14, 2019 | 13.90 | 14.09 | 13.85 | 14.08 | 194,972 | +0.08(+0.57%) |
Feb 13, 2019 | 13.97 | 14.01 | 13.87 | 14.00 | 207,636 | +0.07(+0.52%) |
Feb 12, 2019 | 13.89 | 13.93 | 13.87 | 13.93 | 177,447 | +0.06(+0.43%) |
Feb 11, 2019 | 13.70 | 13.88 | 13.70 | 13.87 | 231,654 | +0.13(+0.96%) |
Feb 08, 2019 | 13.77 | 13.77 | 13.64 | 13.73 | 178,590 | -0.03(-0.24%) |
Feb 07, 2019 | 13.95 | 13.97 | 13.65 | 13.77 | 457,687 | -0.18(-1.28%) |
Feb 06, 2019 | 14.03 | 14.03 | 13.89 | 13.95 | 181,540 | -0.10(-0.71%) |
Feb 05, 2019 | 14.07 | 14.07 | 13.98 | 14.05 | 229,164 | -0.01(-0.05%) |
Feb 04, 2019 | 14.13 | 14.13 | 14.02 | 14.05 | 186,568 | -0.02(-0.14%) |
Feb 01, 2019 | 14.09 | 14.13 | 14.02 | 14.07 | 186,907 | -0.00(-0.04%) |
Jan 31, 2019 | 13.97 | 14.08 | 13.90 | 14.08 | 366,227 | +0.15(+1.09%) |
Jan 30, 2019 | 13.87 | 13.98 | 13.82 | 13.93 | 225,164 | +0.11(+0.76%) |
Jan 29, 2019 | 13.87 | 13.89 | 13.71 | 13.82 | 292,480 | -0.03(-0.19%) |
Jan 28, 2019 | 13.74 | 13.85 | 13.69 | 13.85 | 224,106 | +0.11(+0.76%) |
Jan 25, 2019 | 13.76 | 13.89 | 13.66 | 13.74 | 223,172 | -0.01(-0.10%) |
Jan 24, 2019 | 13.76 | 13.81 | 13.75 | 13.76 | 310,658 | -0.03(-0.19%) |
Jan 23, 2019 | 13.70 | 13.79 | 13.69 | 13.78 | 168,156 | +0.03(+0.24%) |
Jan 22, 2019 | 13.66 | 13.78 | 13.66 | 13.75 | 371,272 | +0.07(+0.48%) |
Jan 18, 2019 | 13.75 | 13.85 | 13.67 | 13.68 | 430,055 | -0.03(-0.24%) |
Jan 17, 2019 | 13.62 | 13.76 | 13.62 | 13.72 | 286,375 | +0.11(+0.77%) |
Jan 16, 2019 | 13.53 | 13.68 | 13.53 | 13.61 | 301,373 | +0.09(+0.68%) |
Jan 15, 2019 | 13.53 | 13.58 | 13.47 | 13.52 | 354,776 | +0.03(+0.19%) |
Jan 14, 2019 | 13.43 | 13.50 | 13.43 | 13.49 | 201,437 | +0.03(+0.24%) |
Jan 11, 2019 | 13.40 | 13.48 | 13.35 | 13.46 | 264,122 | +0.06(+0.44%) |
Jan 10, 2019 | 13.36 | 13.43 | 13.30 | 13.40 | 297,781 | +0.04(+0.29%) |
Jan 09, 2019 | 13.47 | 13.48 | 13.29 | 13.36 | 301,767 | -0.04(-0.29%) |
Jan 08, 2019 | 13.36 | 13.40 | 13.19 | 13.40 | 336,262 | +0.11(+0.84%) |
Jan 07, 2019 | 13.19 | 13.33 | 13.16 | 13.29 | 407,628 | +0.11(+0.80%) |
Jan 04, 2019 | 13.29 | 13.30 | 13.16 | 13.18 | 942,011 | -0.11(-0.84%) |
Jan 03, 2019 | 13.34 | 13.36 | 13.03 | 13.30 | 1,153,401 | -0.05(-0.34%) |
Jan 02, 2019 | 12.96 | 13.39 | 12.94 | 13.34 | 1,495,090 | +0.33(+2.58%) |
Dec 31, 2018 | 13.05 | 13.11 | 12.88 | 13.01 | 807,286 | -0.03(-0.20%) |
Dec 28, 2018 | 12.72 | 13.05 | 12.68 | 13.03 | 997,576 | +0.46(+3.67%) |
Dec 27, 2018 | 12.30 | 12.59 | 12.30 | 12.57 | 964,110 | +0.11(+0.89%) |
Dec 26, 2018 | 12.06 | 12.49 | 12.06 | 12.46 | 889,545 | +0.38(+3.13%) |
Dec 24, 2018 | 11.83 | 12.18 | 11.83 | 12.08 | 425,435 | +0.16(+1.37%) |
Dec 21, 2018 | 12.13 | 12.17 | 11.88 | 11.92 | 1,071,871 | -0.20(-1.67%) |
Dec 20, 2018 | 12.27 | 12.32 | 11.95 | 12.12 | 912,694 | -0.25(-2.00%) |
Dec 19, 2018 | 12.18 | 12.45 | 12.18 | 12.37 | 623,602 | +0.09(+0.74%) |
Dec 18, 2018 | 12.26 | 12.42 | 12.23 | 12.28 | 798,906 | +0.07(+0.53%) |
Dec 17, 2018 | 12.51 | 12.56 | 12.20 | 12.21 | 1,195,543 | -0.37(-2.95%) |
Dec 14, 2018 | 12.62 | 12.65 | 12.56 | 12.58 | 413,473 | -0.07(-0.52%) |
Dec 13, 2018 | 12.74 | 12.74 | 12.62 | 12.65 | 574,964 | -0.07(-0.56%) |
Dec 12, 2018 | 12.72 | 12.80 | 12.68 | 12.72 | 595,288 | -0.03(-0.26%) |
Dec 11, 2018 | 12.81 | 12.87 | 12.69 | 12.75 | 409,369 | -0.03(-0.26%) |
Dec 10, 2018 | 12.94 | 13.09 | 12.71 | 12.79 | 530,667 | -0.14(-1.11%) |
Dec 07, 2018 | 12.96 | 13.00 | 12.92 | 12.93 | 455,648 | -0.05(-0.40%) |
Dec 06, 2018 | 13.21 | 13.22 | 12.97 | 12.98 | 506,176 | -0.29(-2.16%) |
Dec 04, 2018 | 13.18 | 13.30 | 13.18 | 13.27 | 680,636 | +0.07(+0.54%) |
Dec 03, 2018 | 13.16 | 13.26 | 13.12 | 13.20 | 334,999 | +0.05(+0.41%) |
Nov 30, 2018 | 13.20 | 13.23 | 13.09 | 13.14 | 460,105 | +0.03(+0.20%) |
Nov 29, 2018 | 13.05 | 13.13 | 13.04 | 13.12 | 360,040 | +0.06(+0.50%) |
Nov 28, 2018 | 13.09 | 13.10 | 13.00 | 13.05 | 415,892 | +0.04(+0.30%) |
Nov 27, 2018 | 12.83 | 13.03 | 12.83 | 13.01 | 604,421 | +0.10(+0.75%) |
Nov 26, 2018 | 12.88 | 12.94 | 12.87 | 12.92 | 277,975 | +0.08(+0.61%) |
Nov 23, 2018 | 12.80 | 12.85 | 12.79 | 12.84 | 62,243 | +0.03(+0.20%) |
Nov 21, 2018 | 12.81 | 12.81 | 12.81 | 0 | -0.10(-0.75%) | |
Nov 20, 2018 | 12.88 | 12.94 | 12.88 | 12.91 | 399,621 | -0.06(-0.45%) |
Nov 19, 2018 | 13.05 | 13.07 | 12.94 | 12.97 | 344,461 | -0.09(-0.69%) |
Nov 16, 2018 | 13.08 | 13.12 | 13.03 | 13.06 | 251,444 | -0.02(-0.15%) |
Nov 15, 2018 | 13.16 | 13.17 | 13.05 | 13.08 | 301,627 | -0.09(-0.69%) |
Nov 14, 2018 | 13.22 | 13.23 | 13.04 | 13.17 | 297,562 | +0.01(+0.10%) |
Nov 13, 2018 | 13.11 | 13.20 | 13.10 | 13.16 | 365,971 | +0.04(+0.30%) |
Nov 12, 2018 | 13.26 | 13.29 | 13.10 | 13.12 | 301,779 | -0.11(-0.83%) |
Nov 09, 2018 | 13.26 | 13.32 | 13.22 | 13.23 | 169,740 | -0.03(-0.24%) |
Nov 08, 2018 | 13.30 | 13.39 | 13.24 | 13.26 | 399,422 | -0.06(-0.49%) |
Nov 07, 2018 | 13.32 | 13.40 | 13.29 | 13.32 | 212,823 | +0.03(+0.19%) |
Nov 06, 2018 | 13.28 | 13.34 | 13.27 | 13.30 | 417,173 | +0.03(+0.24%) |
Nov 05, 2018 | 13.27 | 13.29 | 13.25 | 13.27 | 307,310 | +0.01(+0.10%) |
Nov 02, 2018 | 13.26 | 13.27 | 13.20 | 13.25 | 141,784 | +0.05(+0.39%) |
Nov 01, 2018 | 13.15 | 13.23 | 13.15 | 13.20 | 228,546 | +0.04(+0.31%) |
Oct 31, 2018 | 13.17 | 13.17 | 13.09 | 13.16 | 251,561 | +0.04(+0.29%) |
Oct 30, 2018 | 13.07 | 13.12 | 13.02 | 13.12 | 245,299 | +0.04(+0.34%) |
Oct 29, 2018 | 13.15 | 13.21 | 13.04 | 13.08 | 196,355 | +0.00(+0.00%) |
Oct 26, 2018 | 13.19 | 13.20 | 13.06 | 13.08 | 245,585 | -0.16(-1.21%) |
Oct 25, 2018 | 13.16 | 13.28 | 13.10 | 13.24 | 569,604 | +0.12(+0.93%) |
Oct 24, 2018 | 13.19 | 13.24 | 13.12 | 13.12 | 304,456 | -0.01(-0.05%) |
Oct 23, 2018 | 13.06 | 13.20 | 13.02 | 13.12 | 308,780 | +0.02(+0.15%) |
Oct 22, 2018 | 13.08 | 13.14 | 13.03 | 13.10 | 223,064 | +0.06(+0.49%) |
Oct 19, 2018 | 13.12 | 13.17 | 13.03 | 13.04 | 242,475 | -0.08(-0.59%) |
Oct 18, 2018 | 13.10 | 13.23 | 13.06 | 13.12 | 549,950 | -0.04(-0.34%) |
Oct 17, 2018 | 13.14 | 13.17 | 13.06 | 13.16 | 364,210 | +0.06(+0.44%) |
Oct 16, 2018 | 13.05 | 13.14 | 13.00 | 13.10 | 348,381 | +0.08(+0.64%) |
Oct 15, 2018 | 12.98 | 13.02 | 12.92 | 13.02 | 355,783 | +0.10(+0.75%) |
Oct 12, 2018 | 13.02 | 13.09 | 12.86 | 12.92 | 403,606 | -0.02(-0.15%) |
Oct 11, 2018 | 12.97 | 13.03 | 12.92 | 12.94 | 485,926 | -0.05(-0.40%) |
Oct 10, 2018 | 13.03 | 13.05 | 12.88 | 12.99 | 552,098 | -0.08(-0.64%) |
Oct 09, 2018 | 13.13 | 13.15 | 13.04 | 13.08 | 311,543 | -0.04(-0.29%) |
Oct 08, 2018 | 13.12 | 13.23 | 13.09 | 13.12 | 276,258 | -0.05(-0.39%) |
Oct 05, 2018 | 13.19 | 13.25 | 12.97 | 13.17 | 842,985 | -0.06(-0.44%) |
Oct 04, 2018 | 13.44 | 13.48 | 13.17 | 13.23 | 843,453 | -0.24(-1.77%) |
Oct 03, 2018 | 13.57 | 13.63 | 13.44 | 13.46 | 442,121 | -0.16(-1.18%) |
Oct 02, 2018 | 13.64 | 13.65 | 13.48 | 13.62 | 321,653 | -0.04(-0.28%) |