Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 12.52 | 12.66 | 12.50 | 12.62 | 125,202 | +0.12(+0.98%) |
Sep 27, 2019 | 12.45 | 12.52 | 12.41 | 12.50 | 83,393 | +0.04(+0.35%) |
Sep 26, 2019 | 12.50 | 12.56 | 12.36 | 12.46 | 128,751 | -0.04(-0.29%) |
Sep 25, 2019 | 12.47 | 12.57 | 12.44 | 12.49 | 216,752 | -0.09(-0.75%) |
Sep 24, 2019 | 12.73 | 12.73 | 12.53 | 12.59 | 111,712 | -0.09(-0.74%) |
Sep 23, 2019 | 12.79 | 12.79 | 12.67 | 12.68 | 132,506 | -0.14(-1.13%) |
Sep 20, 2019 | 12.83 | 12.89 | 12.75 | 12.83 | 108,563 | +0.04(+0.28%) |
Sep 19, 2019 | 12.69 | 12.83 | 12.69 | 12.79 | 99,659 | +0.13(+1.04%) |
Sep 18, 2019 | 12.67 | 12.75 | 12.65 | 12.66 | 120,588 | +0.01(+0.06%) |
Sep 17, 2019 | 12.57 | 12.71 | 12.57 | 12.65 | 122,298 | +0.04(+0.34%) |
Sep 16, 2019 | 12.69 | 12.69 | 12.58 | 12.61 | 102,052 | -0.04(-0.28%) |
Sep 13, 2019 | 12.57 | 12.64 | 12.56 | 12.64 | 88,243 | +0.07(+0.55%) |
Sep 12, 2019 | 12.65 | 12.65 | 12.55 | 12.58 | 127,499 | -0.03(-0.27%) |
Sep 11, 2019 | 12.52 | 12.64 | 12.48 | 12.61 | 119,017 | +0.09(+0.75%) |
Sep 10, 2019 | 12.49 | 12.55 | 12.41 | 12.52 | 182,502 | -0.01(-0.11%) |
Sep 09, 2019 | 12.59 | 12.61 | 12.48 | 12.53 | 145,217 | -0.06(-0.51%) |
Sep 06, 2019 | 12.58 | 12.70 | 12.57 | 12.59 | 96,594 | -0.01(-0.06%) |
Sep 05, 2019 | 12.57 | 12.60 | 12.54 | 12.60 | 106,748 | +0.09(+0.75%) |
Sep 04, 2019 | 12.52 | 12.56 | 12.47 | 12.51 | 147,783 | +0.01(+0.12%) |
Sep 03, 2019 | 12.33 | 12.49 | 12.32 | 12.49 | 136,390 | +0.12(+0.99%) |
Aug 30, 2019 | 12.42 | 12.44 | 12.33 | 12.37 | 118,864 | +0.04(+0.35%) |
Aug 29, 2019 | 12.36 | 12.40 | 12.29 | 12.33 | 100,632 | +0.06(+0.53%) |
Aug 28, 2019 | 12.24 | 12.33 | 12.22 | 12.26 | 128,734 | +0.00(+0.00%) |
Aug 27, 2019 | 12.39 | 12.44 | 12.25 | 12.26 | 152,033 | -0.04(-0.35%) |
Aug 26, 2019 | 12.30 | 12.36 | 12.24 | 12.31 | 113,472 | +0.07(+0.59%) |
Aug 23, 2019 | 12.45 | 12.53 | 12.23 | 12.24 | 167,718 | -0.22(-1.73%) |
Aug 22, 2019 | 12.57 | 12.57 | 12.45 | 12.45 | 181,149 | -0.08(-0.63%) |
Aug 21, 2019 | 12.48 | 12.54 | 12.45 | 12.53 | 195,551 | +0.17(+1.34%) |
Aug 20, 2019 | 12.45 | 12.54 | 12.36 | 12.36 | 174,648 | -0.13(-1.03%) |
Aug 19, 2019 | 12.44 | 12.53 | 12.44 | 12.49 | 166,779 | +0.14(+1.12%) |
Aug 16, 2019 | 12.25 | 12.43 | 12.25 | 12.36 | 155,506 | +0.11(+0.93%) |
Aug 15, 2019 | 12.28 | 12.30 | 12.15 | 12.24 | 130,519 | +0.05(+0.41%) |
Aug 14, 2019 | 12.44 | 12.44 | 12.19 | 12.19 | 126,624 | -0.30(-2.40%) |
Aug 13, 2019 | 12.18 | 12.55 | 12.18 | 12.49 | 166,079 | +0.20(+1.63%) |
Aug 12, 2019 | 12.42 | 12.45 | 12.26 | 12.29 | 107,399 | -0.13(-1.03%) |
Aug 09, 2019 | 12.38 | 12.46 | 12.34 | 12.42 | 96,245 | -0.01(-0.06%) |
Aug 08, 2019 | 12.30 | 12.43 | 12.30 | 12.43 | 93,389 | +0.16(+1.28%) |
Aug 07, 2019 | 12.18 | 12.29 | 12.01 | 12.27 | 226,142 | -0.03(-0.23%) |
Aug 06, 2019 | 12.17 | 12.31 | 12.16 | 12.30 | 211,664 | +0.15(+1.23%) |
Aug 05, 2019 | 12.28 | 12.36 | 12.05 | 12.15 | 333,118 | -0.27(-2.18%) |
Aug 02, 2019 | 12.46 | 12.52 | 12.34 | 12.42 | 169,796 | -0.04(-0.29%) |
Aug 01, 2019 | 12.56 | 12.68 | 12.45 | 12.46 | 222,387 | -0.11(-0.91%) |
Jul 31, 2019 | 12.56 | 12.66 | 12.54 | 12.57 | 195,012 | -0.01(-0.11%) |
Jul 30, 2019 | 12.50 | 12.63 | 12.49 | 12.58 | 154,658 | +0.01(+0.06%) |
Jul 29, 2019 | 12.58 | 12.60 | 12.49 | 12.58 | 189,405 | +0.01(+0.11%) |
Jul 26, 2019 | 12.54 | 12.61 | 12.54 | 12.56 | 148,081 | +0.06(+0.51%) |
Jul 25, 2019 | 12.51 | 12.63 | 12.50 | 12.50 | 139,537 | -0.09(-0.74%) |
Jul 24, 2019 | 12.62 | 12.68 | 12.58 | 12.59 | 148,164 | -0.11(-0.84%) |
Jul 23, 2019 | 12.65 | 12.71 | 12.55 | 12.70 | 313,372 | +0.03(+0.22%) |
Jul 22, 2019 | 12.75 | 12.75 | 12.63 | 12.67 | 124,486 | -0.09(-0.67%) |
Jul 19, 2019 | 12.85 | 12.85 | 12.73 | 12.76 | 98,487 | -0.04(-0.34%) |
Jul 18, 2019 | 12.72 | 12.82 | 12.69 | 12.80 | 171,763 | +0.07(+0.58%) |
Jul 17, 2019 | 12.73 | 12.81 | 12.68 | 12.73 | 180,427 | -0.04(-0.28%) |
Jul 16, 2019 | 12.75 | 12.79 | 12.73 | 12.76 | 169,603 | -0.02(-0.17%) |
Jul 15, 2019 | 12.68 | 12.80 | 12.68 | 12.78 | 258,716 | +0.12(+0.95%) |
Jul 12, 2019 | 12.66 | 12.72 | 12.60 | 12.66 | 215,981 | -0.01(-0.11%) |
Jul 11, 2019 | 12.84 | 12.86 | 12.68 | 12.68 | 254,844 | -0.02(-0.17%) |
Jul 10, 2019 | 12.72 | 12.75 | 12.63 | 12.70 | 162,839 | +0.09(+0.73%) |
Jul 09, 2019 | 12.59 | 12.72 | 12.57 | 12.60 | 209,277 | -0.06(-0.50%) |
Jul 08, 2019 | 12.80 | 12.85 | 12.56 | 12.67 | 285,156 | -0.16(-1.22%) |
Jul 05, 2019 | 12.85 | 12.87 | 12.62 | 12.82 | 250,098 | -0.05(-0.39%) |
Jul 03, 2019 | 12.87 | 12.88 | 12.79 | 12.87 | 176,930 | +0.03(+0.22%) |
Jul 02, 2019 | 12.79 | 12.86 | 12.76 | 12.85 | 285,350 | +0.09(+0.72%) |
Jul 01, 2019 | 12.70 | 12.77 | 12.66 | 12.75 | 288,794 | +0.11(+0.90%) |
Jun 28, 2019 | 12.63 | 12.67 | 12.57 | 12.64 | 209,778 | +0.10(+0.79%) |
Jun 27, 2019 | 12.51 | 12.56 | 12.49 | 12.54 | 154,373 | +0.01(+0.11%) |
Jun 26, 2019 | 12.57 | 12.60 | 12.41 | 12.53 | 367,484 | +0.01(+0.06%) |
Jun 25, 2019 | 12.55 | 12.61 | 12.50 | 12.52 | 198,784 | +0.01(+0.06%) |
Jun 24, 2019 | 12.61 | 12.61 | 12.50 | 12.51 | 219,054 | -0.13(-1.01%) |
Jun 21, 2019 | 12.60 | 12.64 | 12.47 | 12.64 | 248,970 | +0.07(+0.56%) |
Jun 20, 2019 | 12.65 | 12.65 | 12.53 | 12.57 | 354,452 | +0.06(+0.51%) |
Jun 19, 2019 | 12.41 | 12.51 | 12.34 | 12.51 | 255,367 | +0.17(+1.39%) |
Jun 18, 2019 | 12.28 | 12.39 | 12.21 | 12.33 | 218,638 | +0.15(+1.27%) |
Jun 17, 2019 | 12.09 | 12.21 | 12.09 | 12.18 | 167,254 | +0.09(+0.76%) |
Jun 14, 2019 | 12.13 | 12.18 | 12.08 | 12.09 | 148,419 | -0.04(-0.35%) |
Jun 13, 2019 | 12.08 | 12.14 | 12.07 | 12.13 | 153,209 | +0.01(+0.12%) |
Jun 12, 2019 | 12.07 | 12.13 | 12.02 | 12.11 | 199,394 | +0.05(+0.41%) |
Jun 11, 2019 | 12.18 | 12.19 | 12.00 | 12.07 | 129,902 | -0.06(-0.52%) |
Jun 10, 2019 | 12.11 | 12.13 | 12.03 | 12.13 | 121,337 | +0.10(+0.82%) |
Jun 07, 2019 | 11.91 | 12.05 | 11.91 | 12.03 | 123,730 | +0.13(+1.07%) |
Jun 06, 2019 | 11.86 | 11.94 | 11.84 | 11.90 | 134,478 | +0.08(+0.72%) |
Jun 05, 2019 | 11.80 | 11.90 | 11.78 | 11.82 | 152,010 | +0.04(+0.30%) |
Jun 04, 2019 | 11.71 | 11.83 | 11.69 | 11.78 | 139,712 | +0.13(+1.15%) |
Jun 03, 2019 | 11.59 | 11.69 | 11.59 | 11.65 | 139,072 | +0.06(+0.49%) |
May 31, 2019 | 11.65 | 11.68 | 11.50 | 11.59 | 241,216 | -0.08(-0.72%) |
May 30, 2019 | 11.62 | 11.70 | 11.61 | 11.68 | 140,717 | +0.06(+0.49%) |
May 29, 2019 | 11.77 | 11.78 | 11.56 | 11.62 | 202,280 | -0.20(-1.67%) |
May 28, 2019 | 11.88 | 11.94 | 11.80 | 11.82 | 123,534 | -0.08(-0.71%) |
May 24, 2019 | 11.87 | 11.95 | 11.85 | 11.90 | 157,500 | +0.10(+0.84%) |
May 23, 2019 | 11.85 | 11.85 | 11.76 | 11.80 | 234,791 | -0.09(-0.77%) |
May 22, 2019 | 11.88 | 11.96 | 11.88 | 11.90 | 273,504 | +0.01(+0.06%) |
May 21, 2019 | 11.84 | 11.96 | 11.84 | 11.89 | 180,590 | +0.08(+0.66%) |
May 20, 2019 | 11.80 | 11.86 | 11.80 | 11.81 | 108,042 | -0.04(-0.36%) |
May 17, 2019 | 11.82 | 11.95 | 11.80 | 11.85 | 151,115 | -0.05(-0.40%) |
May 16, 2019 | 11.82 | 11.95 | 11.82 | 11.90 | 169,195 | +0.15(+1.31%) |
May 15, 2019 | 11.80 | 11.83 | 11.74 | 11.75 | 218,328 | -0.06(-0.53%) |
May 14, 2019 | 11.78 | 11.92 | 11.78 | 11.81 | 167,561 | +0.06(+0.48%) |
May 13, 2019 | 11.82 | 11.82 | 11.69 | 11.75 | 163,771 | -0.16(-1.35%) |
May 10, 2019 | 11.89 | 11.92 | 11.73 | 11.92 | 134,410 | +0.06(+0.47%) |
May 09, 2019 | 11.93 | 11.99 | 11.83 | 11.86 | 209,665 | -0.14(-1.17%) |
May 08, 2019 | 11.97 | 12.06 | 11.95 | 12.00 | 125,599 | +0.03(+0.23%) |
May 07, 2019 | 12.06 | 12.10 | 11.94 | 11.97 | 149,716 | -0.17(-1.38%) |
May 06, 2019 | 11.95 | 12.16 | 11.95 | 12.14 | 197,798 | +0.08(+0.64%) |
May 03, 2019 | 12.05 | 12.09 | 11.99 | 12.06 | 165,405 | +0.06(+0.53%) |
May 02, 2019 | 12.06 | 12.06 | 11.94 | 12.00 | 141,536 | +0.01(+0.06%) |
May 01, 2019 | 11.91 | 12.02 | 11.83 | 11.99 | 230,178 | +0.10(+0.88%) |
Apr 30, 2019 | 11.97 | 12.06 | 11.87 | 11.89 | 338,202 | -0.02(-0.18%) |
Apr 29, 2019 | 11.98 | 11.98 | 11.90 | 11.91 | 339,464 | -0.06(-0.47%) |
Apr 26, 2019 | 11.98 | 12.10 | 11.89 | 11.96 | 282,104 | +0.00(+0.00%) |
Apr 25, 2019 | 11.94 | 11.99 | 11.88 | 11.96 | 183,853 | +0.07(+0.59%) |
Apr 24, 2019 | 11.94 | 12.00 | 11.89 | 11.89 | 205,844 | -0.06(-0.53%) |
Apr 23, 2019 | 11.80 | 11.98 | 11.74 | 11.96 | 278,161 | +0.17(+1.49%) |
Apr 22, 2019 | 11.69 | 11.83 | 11.69 | 11.78 | 261,218 | +0.06(+0.48%) |
Apr 18, 2019 | 11.75 | 11.77 | 11.57 | 11.73 | 372,805 | -0.04(-0.36%) |
Apr 17, 2019 | 11.99 | 11.99 | 11.69 | 11.77 | 397,836 | -0.19(-1.62%) |
Apr 16, 2019 | 12.07 | 12.15 | 11.94 | 11.96 | 186,863 | -0.07(-0.58%) |
Apr 15, 2019 | 12.05 | 12.14 | 12.02 | 12.03 | 214,657 | -0.07(-0.58%) |
Apr 12, 2019 | 12.16 | 12.23 | 12.02 | 12.10 | 220,699 | -0.03(-0.29%) |
Apr 11, 2019 | 12.22 | 12.25 | 12.10 | 12.14 | 148,203 | -0.08(-0.63%) |
Apr 10, 2019 | 12.19 | 12.30 | 12.18 | 12.21 | 121,222 | +0.01(+0.06%) |
Apr 09, 2019 | 12.24 | 12.24 | 12.16 | 12.21 | 90,910 | -0.03(-0.28%) |
Apr 08, 2019 | 12.24 | 12.28 | 12.19 | 12.24 | 196,705 | -0.06(-0.51%) |
Apr 05, 2019 | 12.21 | 12.31 | 12.21 | 12.30 | 185,904 | +0.08(+0.63%) |
Apr 04, 2019 | 12.19 | 12.23 | 12.00 | 12.23 | 352,782 | +0.00(+0.00%) |
Apr 03, 2019 | 12.15 | 12.23 | 12.12 | 12.23 | 203,238 | +0.10(+0.80%) |
Apr 02, 2019 | 12.42 | 12.43 | 12.07 | 12.13 | 525,423 | -0.29(-2.35%) |
Apr 01, 2019 | 12.36 | 12.42 | 12.26 | 12.42 | 158,266 | +0.17(+1.36%) |
Mar 29, 2019 | 12.16 | 12.27 | 12.12 | 12.26 | 145,503 | +0.20(+1.67%) |
Mar 28, 2019 | 12.05 | 12.10 | 11.98 | 12.05 | 175,101 | +0.01(+0.06%) |
Mar 27, 2019 | 12.13 | 12.13 | 12.00 | 12.05 | 230,716 | -0.05(-0.40%) |
Mar 26, 2019 | 12.03 | 12.16 | 12.03 | 12.10 | 179,450 | +0.13(+1.10%) |
Mar 25, 2019 | 12.05 | 12.05 | 11.96 | 11.96 | 179,669 | -0.07(-0.58%) |
Mar 22, 2019 | 12.23 | 12.24 | 12.03 | 12.03 | 175,409 | -0.22(-1.76%) |
Mar 21, 2019 | 12.04 | 12.30 | 11.95 | 12.25 | 229,725 | +0.06(+0.46%) |
Mar 20, 2019 | 12.23 | 12.28 | 12.13 | 12.19 | 138,285 | -0.05(-0.40%) |
Mar 19, 2019 | 12.23 | 12.27 | 12.19 | 12.24 | 88,276 | +0.06(+0.47%) |
Mar 18, 2019 | 12.14 | 12.20 | 12.10 | 12.18 | 124,473 | +0.04(+0.34%) |
Mar 15, 2019 | 12.09 | 12.15 | 12.05 | 12.14 | 200,411 | +0.10(+0.86%) |
Mar 14, 2019 | 12.06 | 12.10 | 11.97 | 12.04 | 168,210 | -0.01(-0.11%) |
Mar 13, 2019 | 12.00 | 12.05 | 12.00 | 12.05 | 331,454 | +0.10(+0.81%) |
Mar 12, 2019 | 11.93 | 12.00 | 11.93 | 11.96 | 207,239 | +0.07(+0.58%) |
Mar 11, 2019 | 11.82 | 11.92 | 11.82 | 11.89 | 185,006 | +0.06(+0.53%) |
Mar 08, 2019 | 11.82 | 11.84 | 11.75 | 11.82 | 121,114 | -0.01(-0.12%) |
Mar 07, 2019 | 11.93 | 11.93 | 11.79 | 11.84 | 173,188 | -0.12(-1.04%) |
Mar 06, 2019 | 12.14 | 12.17 | 11.91 | 11.96 | 159,871 | -0.20(-1.65%) |
Mar 05, 2019 | 12.16 | 12.21 | 12.14 | 12.16 | 110,119 | +0.01(+0.06%) |
Mar 04, 2019 | 12.31 | 12.32 | 12.10 | 12.16 | 148,117 | -0.08(-0.68%) |
Mar 01, 2019 | 12.29 | 12.35 | 12.21 | 12.24 | 260,172 | -0.03(-0.23%) |
Feb 28, 2019 | 12.38 | 12.40 | 12.24 | 12.27 | 144,246 | -0.08(-0.67%) |
Feb 27, 2019 | 12.39 | 12.42 | 12.31 | 12.35 | 120,077 | -0.02(-0.17%) |
Feb 26, 2019 | 12.43 | 12.43 | 12.34 | 12.37 | 148,414 | -0.03(-0.22%) |
Feb 25, 2019 | 12.46 | 12.46 | 12.35 | 12.40 | 159,375 | +0.04(+0.34%) |
Feb 22, 2019 | 12.29 | 12.38 | 12.25 | 12.36 | 143,543 | +0.10(+0.85%) |
Feb 21, 2019 | 12.38 | 12.40 | 12.22 | 12.25 | 154,406 | -0.14(-1.12%) |
Feb 20, 2019 | 12.39 | 12.43 | 12.36 | 12.39 | 156,202 | -0.05(-0.39%) |
Feb 19, 2019 | 12.51 | 12.52 | 12.42 | 12.44 | 109,498 | -0.03(-0.21%) |
Feb 15, 2019 | 12.24 | 12.47 | 12.24 | 12.47 | 111,386 | +0.29(+2.35%) |
Feb 14, 2019 | 12.15 | 12.31 | 12.15 | 12.18 | 129,836 | +0.02(+0.19%) |
Feb 13, 2019 | 12.20 | 12.28 | 12.10 | 12.16 | 208,417 | +0.03(+0.23%) |
Feb 12, 2019 | 12.20 | 12.21 | 12.12 | 12.13 | 149,264 | -0.01(-0.06%) |
Feb 11, 2019 | 12.13 | 12.18 | 12.12 | 12.14 | 86,982 | +0.00(+0.00%) |
Feb 08, 2019 | 12.12 | 12.20 | 12.07 | 12.14 | 105,271 | -0.03(-0.23%) |
Feb 07, 2019 | 12.15 | 12.19 | 12.09 | 12.16 | 169,446 | -0.02(-0.17%) |
Feb 06, 2019 | 12.12 | 12.20 | 12.09 | 12.18 | 181,873 | -0.01(-0.11%) |
Feb 05, 2019 | 12.36 | 12.41 | 12.20 | 12.20 | 170,119 | -0.14(-1.11%) |
Feb 04, 2019 | 12.27 | 12.38 | 12.22 | 12.33 | 104,520 | +0.06(+0.50%) |
Feb 01, 2019 | 12.33 | 12.36 | 12.27 | 12.27 | 145,166 | -0.01(-0.06%) |
Jan 31, 2019 | 12.20 | 12.30 | 12.18 | 12.28 | 159,621 | +0.15(+1.25%) |
Jan 30, 2019 | 11.78 | 12.13 | 11.78 | 12.13 | 213,929 | +0.35(+2.97%) |
Jan 29, 2019 | 11.63 | 11.79 | 11.63 | 11.78 | 130,325 | +0.10(+0.88%) |
Jan 28, 2019 | 11.90 | 11.90 | 11.65 | 11.68 | 176,811 | -0.24(-2.02%) |
Jan 25, 2019 | 11.96 | 12.02 | 11.85 | 11.92 | 103,961 | +0.05(+0.46%) |
Jan 24, 2019 | 11.95 | 11.98 | 11.83 | 11.86 | 159,299 | -0.10(-0.86%) |
Jan 23, 2019 | 11.99 | 12.02 | 11.88 | 11.96 | 115,967 | +0.00(+0.00%) |
Jan 22, 2019 | 11.94 | 11.98 | 11.87 | 11.96 | 166,506 | +0.01(+0.12%) |
Jan 18, 2019 | 11.98 | 12.04 | 11.87 | 11.95 | 166,279 | +0.02(+0.17%) |
Jan 17, 2019 | 11.81 | 11.94 | 11.81 | 11.93 | 108,956 | +0.16(+1.36%) |
Jan 16, 2019 | 11.80 | 11.94 | 11.76 | 11.77 | 144,869 | -0.03(-0.29%) |
Jan 15, 2019 | 11.60 | 11.86 | 11.59 | 11.80 | 153,131 | +0.26(+2.25%) |
Jan 14, 2019 | 11.68 | 11.73 | 11.54 | 11.54 | 238,991 | -0.15(-1.28%) |
Jan 11, 2019 | 11.64 | 11.77 | 11.60 | 11.69 | 119,446 | +0.07(+0.59%) |
Jan 10, 2019 | 11.53 | 11.70 | 11.49 | 11.63 | 165,927 | +0.06(+0.53%) |
Jan 09, 2019 | 11.43 | 11.67 | 11.43 | 11.57 | 182,746 | +0.18(+1.56%) |
Jan 08, 2019 | 11.72 | 11.78 | 11.31 | 11.39 | 465,276 | -0.18(-1.59%) |
Jan 07, 2019 | 11.33 | 11.68 | 11.27 | 11.57 | 295,336 | +0.34(+3.04%) |
Jan 04, 2019 | 11.20 | 11.36 | 11.13 | 11.23 | 337,966 | +0.07(+0.61%) |
Jan 03, 2019 | 11.51 | 11.56 | 11.14 | 11.16 | 248,277 | -0.32(-2.79%) |
Jan 02, 2019 | 11.42 | 11.63 | 11.33 | 11.48 | 256,875 | +0.03(+0.30%) |
Dec 31, 2018 | 11.69 | 11.72 | 11.28 | 11.45 | 472,947 | +0.01(+0.06%) |
Dec 28, 2018 | 11.33 | 11.46 | 11.03 | 11.44 | 420,626 | +0.20(+1.76%) |
Dec 27, 2018 | 11.03 | 11.31 | 10.92 | 11.24 | 504,798 | +0.09(+0.80%) |
Dec 26, 2018 | 10.60 | 11.16 | 10.43 | 11.16 | 554,322 | +0.59(+5.55%) |
Dec 24, 2018 | 10.40 | 10.73 | 10.36 | 10.57 | 472,215 | +0.20(+1.98%) |
Dec 21, 2018 | 10.64 | 10.81 | 10.34 | 10.36 | 451,843 | -0.29(-2.75%) |
Dec 20, 2018 | 11.15 | 11.18 | 10.41 | 10.66 | 1,121,987 | -0.54(-4.81%) |
Dec 19, 2018 | 11.62 | 11.62 | 11.12 | 11.20 | 346,594 | -0.35(-3.00%) |
Dec 18, 2018 | 11.68 | 11.71 | 11.46 | 11.54 | 343,313 | -0.14(-1.16%) |
Dec 17, 2018 | 11.97 | 12.02 | 11.64 | 11.68 | 319,787 | -0.34(-2.82%) |
Dec 14, 2018 | 12.15 | 12.18 | 11.92 | 12.02 | 302,887 | -0.16(-1.33%) |
Dec 13, 2018 | 12.15 | 12.20 | 12.11 | 12.18 | 184,841 | +0.03(+0.22%) |
Dec 12, 2018 | 12.11 | 12.17 | 12.08 | 12.15 | 135,082 | +0.16(+1.36%) |
Dec 11, 2018 | 11.96 | 12.06 | 11.93 | 11.99 | 223,509 | +0.08(+0.68%) |
Dec 10, 2018 | 12.09 | 12.12 | 11.80 | 11.91 | 238,717 | -0.18(-1.51%) |
Dec 07, 2018 | 12.28 | 12.28 | 12.07 | 12.09 | 104,159 | -0.17(-1.38%) |
Dec 06, 2018 | 12.33 | 12.34 | 12.10 | 12.26 | 248,748 | -0.21(-1.68%) |
Dec 04, 2018 | 12.75 | 12.77 | 12.42 | 12.47 | 280,019 | -0.30(-2.39%) |
Dec 03, 2018 | 12.78 | 12.80 | 12.65 | 12.78 | 224,175 | +0.19(+1.51%) |
Nov 30, 2018 | 12.49 | 12.59 | 12.40 | 12.59 | 175,860 | +0.16(+1.31%) |
Nov 29, 2018 | 12.31 | 12.43 | 12.31 | 12.42 | 172,669 | +0.17(+1.38%) |
Nov 28, 2018 | 12.06 | 12.25 | 12.06 | 12.25 | 223,377 | +0.28(+2.38%) |
Nov 27, 2018 | 11.90 | 12.13 | 11.86 | 11.97 | 205,290 | +0.04(+0.34%) |
Nov 26, 2018 | 11.95 | 12.04 | 11.92 | 11.93 | 128,272 | +0.03(+0.28%) |
Nov 23, 2018 | 11.81 | 11.96 | 11.81 | 11.90 | 75,980 | +0.03(+0.28%) |
Nov 21, 2018 | 11.86 | 11.86 | 11.86 | 0 | +0.02(+0.17%) | |
Nov 20, 2018 | 11.94 | 11.98 | 11.83 | 11.84 | 211,118 | -0.19(-1.58%) |
Nov 19, 2018 | 12.12 | 12.19 | 11.99 | 12.03 | 151,834 | -0.09(-0.77%) |
Nov 16, 2018 | 12.12 | 12.27 | 12.08 | 12.12 | 161,675 | +0.01(+0.06%) |
Nov 15, 2018 | 12.10 | 12.16 | 11.98 | 12.12 | 208,519 | -0.05(-0.39%) |
Nov 14, 2018 | 12.37 | 12.37 | 12.11 | 12.16 | 132,903 | -0.15(-1.26%) |
Nov 13, 2018 | 12.37 | 12.42 | 12.29 | 12.32 | 165,942 | -0.04(-0.33%) |
Nov 12, 2018 | 12.45 | 12.49 | 12.33 | 12.36 | 170,774 | -0.13(-1.08%) |
Nov 09, 2018 | 12.50 | 12.53 | 12.41 | 12.49 | 232,343 | -0.05(-0.38%) |
Nov 08, 2018 | 12.53 | 12.58 | 12.50 | 12.54 | 193,841 | +0.03(+0.21%) |
Nov 07, 2018 | 12.30 | 12.52 | 12.28 | 12.52 | 305,408 | +0.30(+2.43%) |
Nov 06, 2018 | 12.16 | 12.23 | 12.15 | 12.22 | 97,979 | +0.10(+0.83%) |
Nov 05, 2018 | 12.06 | 12.12 | 12.01 | 12.12 | 171,132 | +0.16(+1.35%) |
Nov 02, 2018 | 12.26 | 12.28 | 11.94 | 11.96 | 208,886 | -0.22(-1.83%) |
Nov 01, 2018 | 11.83 | 12.27 | 11.83 | 12.18 | 359,570 | +0.29(+2.44%) |
Oct 31, 2018 | 11.65 | 11.96 | 11.60 | 11.89 | 459,309 | +0.33(+2.86%) |
Oct 30, 2018 | 11.47 | 11.62 | 11.38 | 11.56 | 397,560 | +0.09(+0.82%) |
Oct 29, 2018 | 11.73 | 11.78 | 11.41 | 11.46 | 173,138 | -0.12(-1.05%) |
Oct 26, 2018 | 11.57 | 11.65 | 11.41 | 11.59 | 253,721 | -0.11(-0.98%) |
Oct 25, 2018 | 11.76 | 11.84 | 11.66 | 11.70 | 329,651 | -0.05(-0.40%) |
Oct 24, 2018 | 12.10 | 12.12 | 11.69 | 11.75 | 314,617 | -0.36(-2.95%) |
Oct 23, 2018 | 11.91 | 12.22 | 11.79 | 12.10 | 195,356 | +0.07(+0.56%) |
Oct 22, 2018 | 12.11 | 12.15 | 11.94 | 12.04 | 163,103 | -0.07(-0.61%) |
Oct 19, 2018 | 12.15 | 12.23 | 12.06 | 12.11 | 194,782 | +0.01(+0.11%) |
Oct 18, 2018 | 12.19 | 12.23 | 12.08 | 12.10 | 217,574 | -0.11(-0.87%) |
Oct 17, 2018 | 12.07 | 12.26 | 12.07 | 12.20 | 328,387 | +0.09(+0.77%) |
Oct 16, 2018 | 11.88 | 12.14 | 11.85 | 12.11 | 193,517 | +0.28(+2.38%) |
Oct 15, 2018 | 11.83 | 11.85 | 11.77 | 11.83 | 140,771 | +0.00(+0.00%) |
Oct 12, 2018 | 11.79 | 11.88 | 11.73 | 11.83 | 193,004 | +0.15(+1.32%) |
Oct 11, 2018 | 11.97 | 11.98 | 11.67 | 11.67 | 579,532 | -0.34(-2.84%) |
Oct 10, 2018 | 12.32 | 12.36 | 12.02 | 12.02 | 308,933 | -0.31(-2.50%) |
Oct 09, 2018 | 12.34 | 12.34 | 12.26 | 12.32 | 221,693 | +0.07(+0.55%) |
Oct 08, 2018 | 12.28 | 12.32 | 12.18 | 12.26 | 235,152 | +0.00(+0.00%) |
Oct 05, 2018 | 12.31 | 12.37 | 12.23 | 12.26 | 235,578 | -0.05(-0.44%) |
Oct 04, 2018 | 12.52 | 12.55 | 12.30 | 12.31 | 355,011 | -0.27(-2.18%) |
Oct 03, 2018 | 12.61 | 12.62 | 12.54 | 12.59 | 224,734 | +0.00(+0.00%) |
Oct 02, 2018 | 12.64 | 12.64 | 12.56 | 12.59 | 142,960 | -0.04(-0.32%) |