Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 12.64 | 12.69 | 12.63 | 12.68 | 81,210 | +0.04(+0.29%) |
Nov 27, 2019 | 12.56 | 12.64 | 12.52 | 12.64 | 176,285 | +0.11(+0.87%) |
Nov 26, 2019 | 12.48 | 12.55 | 12.43 | 12.53 | 145,990 | +0.08(+0.68%) |
Nov 25, 2019 | 12.35 | 12.47 | 12.33 | 12.45 | 120,029 | +0.13(+1.08%) |
Nov 22, 2019 | 12.27 | 12.36 | 12.27 | 12.32 | 101,182 | -0.01(-0.05%) |
Nov 21, 2019 | 12.34 | 12.34 | 12.23 | 12.32 | 209,135 | +0.00(+0.00%) |
Nov 20, 2019 | 12.33 | 12.33 | 12.23 | 12.32 | 238,652 | -0.06(-0.49%) |
Nov 19, 2019 | 12.37 | 12.45 | 12.35 | 12.38 | 141,649 | +0.04(+0.29%) |
Nov 18, 2019 | 12.36 | 12.41 | 12.29 | 12.35 | 134,097 | -0.01(-0.10%) |
Nov 15, 2019 | 12.39 | 12.41 | 12.35 | 12.36 | 144,263 | +0.01(+0.10%) |
Nov 14, 2019 | 12.35 | 12.40 | 12.30 | 12.35 | 169,017 | +0.04(+0.34%) |
Nov 13, 2019 | 12.39 | 12.39 | 12.26 | 12.30 | 155,261 | -0.04(-0.34%) |
Nov 12, 2019 | 12.22 | 12.35 | 12.22 | 12.35 | 255,358 | +0.13(+1.04%) |
Nov 11, 2019 | 12.16 | 12.26 | 12.13 | 12.22 | 224,409 | -0.07(-0.59%) |
Nov 08, 2019 | 12.53 | 12.53 | 12.24 | 12.29 | 233,561 | -0.16(-1.27%) |
Nov 07, 2019 | 12.51 | 12.51 | 12.43 | 12.45 | 174,085 | -0.06(-0.48%) |
Nov 06, 2019 | 12.60 | 12.61 | 12.49 | 12.51 | 145,414 | -0.08(-0.63%) |
Nov 05, 2019 | 12.62 | 12.65 | 12.55 | 12.59 | 103,782 | -0.04(-0.34%) |
Nov 04, 2019 | 12.69 | 12.72 | 12.60 | 12.63 | 183,713 | -0.02(-0.14%) |
Nov 01, 2019 | 12.67 | 12.74 | 12.63 | 12.65 | 117,193 | +0.03(+0.24%) |
Oct 31, 2019 | 12.73 | 12.78 | 12.60 | 12.62 | 226,648 | -0.10(-0.81%) |
Oct 30, 2019 | 12.61 | 12.73 | 12.56 | 12.72 | 331,761 | +0.12(+0.96%) |
Oct 29, 2019 | 12.58 | 12.60 | 12.52 | 12.60 | 251,470 | +0.05(+0.43%) |
Oct 28, 2019 | 12.46 | 12.55 | 12.46 | 12.55 | 167,035 | +0.12(+0.98%) |
Oct 25, 2019 | 12.50 | 12.54 | 12.41 | 12.43 | 234,882 | -0.07(-0.53%) |
Oct 24, 2019 | 12.48 | 12.54 | 12.45 | 12.49 | 150,067 | -0.01(-0.10%) |
Oct 23, 2019 | 12.37 | 12.52 | 12.36 | 12.50 | 377,937 | +0.08(+0.68%) |
Oct 22, 2019 | 12.36 | 12.44 | 12.33 | 12.42 | 233,063 | +0.08(+0.69%) |
Oct 21, 2019 | 12.24 | 12.35 | 12.23 | 12.33 | 199,257 | +0.12(+0.94%) |
Oct 18, 2019 | 12.17 | 12.26 | 12.17 | 12.22 | 128,912 | +0.04(+0.35%) |
Oct 17, 2019 | 12.14 | 12.18 | 12.10 | 12.18 | 116,473 | +0.07(+0.60%) |
Oct 16, 2019 | 12.06 | 12.17 | 12.05 | 12.10 | 248,445 | +0.10(+0.86%) |
Oct 15, 2019 | 11.93 | 12.07 | 11.92 | 12.00 | 225,642 | +0.13(+1.07%) |
Oct 14, 2019 | 11.87 | 11.92 | 11.85 | 11.87 | 138,390 | +0.00(+0.00%) |
Oct 11, 2019 | 11.90 | 12.00 | 11.84 | 11.87 | 200,054 | +0.07(+0.56%) |
Oct 10, 2019 | 11.89 | 11.93 | 11.78 | 11.81 | 267,970 | -0.04(-0.36%) |
Oct 09, 2019 | 11.83 | 11.95 | 11.81 | 11.85 | 166,825 | +0.05(+0.46%) |
Oct 08, 2019 | 11.72 | 11.89 | 11.70 | 11.80 | 189,795 | +0.05(+0.46%) |
Oct 07, 2019 | 11.73 | 11.77 | 11.69 | 11.74 | 95,502 | -0.02(-0.15%) |
Oct 04, 2019 | 11.69 | 11.77 | 11.69 | 11.76 | 155,652 | +0.10(+0.83%) |
Oct 03, 2019 | 11.69 | 11.79 | 11.64 | 11.66 | 314,258 | -0.03(-0.26%) |
Oct 02, 2019 | 11.97 | 12.00 | 11.56 | 11.69 | 481,790 | -0.36(-2.97%) |
Oct 01, 2019 | 12.18 | 12.18 | 11.96 | 12.05 | 171,057 | -0.12(-0.99%) |
Sep 30, 2019 | 12.23 | 12.27 | 12.12 | 12.17 | 158,688 | -0.05(-0.40%) |
Sep 27, 2019 | 12.24 | 12.27 | 12.11 | 12.22 | 295,624 | -0.05(-0.40%) |
Sep 26, 2019 | 12.22 | 12.35 | 12.21 | 12.27 | 242,182 | +0.08(+0.63%) |
Sep 25, 2019 | 12.17 | 12.23 | 12.10 | 12.19 | 125,885 | -0.01(-0.05%) |
Sep 24, 2019 | 12.32 | 12.32 | 12.15 | 12.20 | 133,918 | -0.07(-0.58%) |
Sep 23, 2019 | 12.24 | 12.32 | 12.24 | 12.27 | 174,314 | +0.00(+0.00%) |
Sep 20, 2019 | 12.18 | 12.27 | 12.18 | 12.27 | 179,865 | +0.08(+0.68%) |
Sep 19, 2019 | 12.17 | 12.27 | 12.16 | 12.19 | 245,170 | +0.02(+0.15%) |
Sep 18, 2019 | 12.09 | 12.24 | 12.09 | 12.17 | 148,078 | +0.04(+0.29%) |
Sep 17, 2019 | 12.15 | 12.15 | 12.06 | 12.13 | 71,596 | +0.01(+0.05%) |
Sep 16, 2019 | 12.14 | 12.15 | 12.07 | 12.13 | 108,472 | -0.01(-0.10%) |
Sep 13, 2019 | 12.05 | 12.14 | 11.98 | 12.14 | 279,584 | +0.11(+0.94%) |
Sep 12, 2019 | 12.05 | 12.11 | 11.97 | 12.03 | 224,764 | -0.03(-0.25%) |
Sep 11, 2019 | 12.02 | 12.09 | 11.99 | 12.05 | 151,238 | +0.04(+0.30%) |
Sep 10, 2019 | 11.97 | 12.03 | 11.95 | 12.02 | 139,471 | +0.04(+0.35%) |
Sep 09, 2019 | 11.94 | 11.99 | 11.91 | 11.98 | 181,417 | +0.02(+0.15%) |
Sep 06, 2019 | 11.87 | 11.96 | 11.85 | 11.96 | 103,431 | +0.03(+0.25%) |
Sep 05, 2019 | 11.92 | 11.93 | 11.86 | 11.93 | 184,117 | +0.08(+0.70%) |
Sep 04, 2019 | 11.85 | 11.88 | 11.81 | 11.85 | 218,523 | +0.04(+0.30%) |
Sep 03, 2019 | 11.68 | 11.84 | 11.67 | 11.81 | 152,526 | +0.06(+0.50%) |
Aug 30, 2019 | 11.78 | 11.81 | 11.75 | 11.75 | 103,262 | -0.02(-0.15%) |
Aug 29, 2019 | 11.73 | 11.81 | 11.72 | 11.77 | 117,555 | +0.12(+1.07%) |
Aug 28, 2019 | 11.65 | 11.68 | 11.62 | 11.65 | 141,233 | -0.02(-0.20%) |
Aug 27, 2019 | 11.75 | 11.78 | 11.66 | 11.67 | 118,473 | -0.11(-0.96%) |
Aug 26, 2019 | 11.76 | 11.82 | 11.73 | 11.78 | 139,426 | +0.08(+0.66%) |
Aug 23, 2019 | 11.78 | 11.84 | 11.70 | 11.71 | 142,238 | -0.08(-0.70%) |
Aug 22, 2019 | 11.85 | 11.85 | 11.73 | 11.79 | 206,141 | -0.08(-0.65%) |
Aug 21, 2019 | 11.85 | 11.92 | 11.82 | 11.87 | 308,027 | +0.05(+0.45%) |
Aug 20, 2019 | 11.78 | 11.84 | 11.73 | 11.81 | 140,760 | +0.08(+0.66%) |
Aug 19, 2019 | 11.72 | 11.77 | 11.65 | 11.73 | 125,244 | +0.14(+1.18%) |
Aug 16, 2019 | 11.52 | 11.69 | 11.49 | 11.60 | 136,502 | +0.14(+1.24%) |
Aug 15, 2019 | 11.50 | 11.60 | 11.41 | 11.46 | 155,548 | -0.08(-0.67%) |
Aug 14, 2019 | 11.61 | 11.62 | 11.44 | 11.53 | 235,500 | -0.21(-1.77%) |
Aug 13, 2019 | 11.63 | 11.83 | 11.63 | 11.74 | 154,788 | +0.02(+0.20%) |
Aug 12, 2019 | 11.71 | 11.75 | 11.62 | 11.72 | 110,188 | -0.06(-0.50%) |
Aug 09, 2019 | 11.84 | 11.85 | 11.66 | 11.78 | 210,911 | -0.05(-0.40%) |
Aug 08, 2019 | 11.63 | 11.82 | 11.63 | 11.82 | 142,309 | +0.20(+1.73%) |
Aug 07, 2019 | 11.65 | 11.67 | 11.49 | 11.62 | 206,801 | -0.04(-0.36%) |
Aug 06, 2019 | 11.51 | 11.76 | 11.51 | 11.66 | 189,732 | +0.22(+1.92%) |
Aug 05, 2019 | 11.71 | 11.75 | 11.41 | 11.44 | 306,142 | -0.33(-2.82%) |
Aug 02, 2019 | 11.78 | 11.79 | 11.65 | 11.78 | 275,534 | -0.03(-0.25%) |
Aug 01, 2019 | 11.88 | 11.93 | 11.80 | 11.81 | 119,497 | -0.09(-0.80%) |
Jul 31, 2019 | 11.92 | 11.97 | 11.85 | 11.90 | 106,382 | -0.05(-0.45%) |
Jul 30, 2019 | 11.87 | 11.95 | 11.84 | 11.95 | 124,383 | +0.09(+0.80%) |
Jul 29, 2019 | 11.95 | 11.97 | 11.84 | 11.86 | 223,601 | -0.12(-0.99%) |
Jul 26, 2019 | 11.93 | 11.98 | 11.91 | 11.98 | 106,130 | +0.05(+0.40%) |
Jul 25, 2019 | 11.90 | 11.98 | 11.88 | 11.93 | 322,446 | +0.05(+0.45%) |
Jul 24, 2019 | 11.73 | 11.90 | 11.73 | 11.88 | 193,643 | +0.14(+1.21%) |
Jul 23, 2019 | 11.71 | 11.75 | 11.63 | 11.73 | 175,135 | +0.04(+0.30%) |
Jul 22, 2019 | 11.75 | 11.75 | 11.68 | 11.70 | 119,799 | -0.05(-0.40%) |
Jul 19, 2019 | 11.69 | 11.80 | 11.67 | 11.75 | 147,300 | +0.01(+0.10%) |
Jul 18, 2019 | 11.67 | 11.75 | 11.65 | 11.73 | 167,418 | +0.03(+0.25%) |
Jul 17, 2019 | 11.75 | 11.75 | 11.63 | 11.71 | 170,337 | -0.04(-0.35%) |
Jul 16, 2019 | 11.68 | 11.82 | 11.68 | 11.75 | 174,403 | +0.05(+0.46%) |
Jul 15, 2019 | 11.82 | 11.82 | 11.66 | 11.69 | 259,011 | -0.12(-1.00%) |
Jul 12, 2019 | 11.81 | 11.90 | 11.74 | 11.81 | 142,070 | +0.03(+0.25%) |
Jul 11, 2019 | 11.79 | 11.82 | 11.72 | 11.78 | 165,865 | +0.02(+0.20%) |
Jul 10, 2019 | 11.76 | 11.78 | 11.71 | 11.76 | 119,590 | +0.04(+0.30%) |
Jul 09, 2019 | 11.66 | 11.78 | 11.61 | 11.72 | 185,767 | +0.02(+0.20%) |
Jul 08, 2019 | 11.66 | 11.70 | 11.56 | 11.70 | 160,443 | -0.01(-0.10%) |
Jul 05, 2019 | 11.82 | 11.82 | 11.67 | 11.71 | 197,244 | -0.11(-0.95%) |
Jul 03, 2019 | 11.65 | 11.82 | 11.63 | 11.82 | 168,560 | +0.16(+1.37%) |
Jul 02, 2019 | 11.69 | 11.73 | 11.59 | 11.66 | 159,040 | +0.01(+0.10%) |
Jul 01, 2019 | 11.75 | 11.76 | 11.55 | 11.65 | 185,217 | -0.01(-0.05%) |
Jun 28, 2019 | 11.50 | 11.79 | 11.49 | 11.66 | 313,161 | +0.27(+2.39%) |
Jun 27, 2019 | 11.47 | 11.52 | 11.38 | 11.39 | 250,888 | -0.08(-0.72%) |
Jun 26, 2019 | 11.61 | 11.65 | 11.47 | 11.47 | 356,164 | -0.09(-0.75%) |
Jun 25, 2019 | 11.71 | 11.71 | 11.53 | 11.55 | 202,066 | -0.10(-0.89%) |
Jun 24, 2019 | 11.72 | 11.80 | 11.64 | 11.66 | 233,674 | -0.07(-0.59%) |
Jun 21, 2019 | 11.68 | 11.73 | 11.53 | 11.73 | 272,964 | +0.12(+1.00%) |
Jun 20, 2019 | 11.75 | 11.75 | 11.53 | 11.61 | 251,916 | -0.08(-0.64%) |
Jun 19, 2019 | 11.60 | 11.70 | 11.57 | 11.69 | 175,338 | +0.13(+1.10%) |
Jun 18, 2019 | 11.54 | 11.64 | 11.47 | 11.56 | 212,995 | +0.05(+0.40%) |
Jun 17, 2019 | 11.42 | 11.56 | 11.36 | 11.51 | 247,429 | +0.09(+0.81%) |
Jun 14, 2019 | 11.44 | 11.53 | 11.39 | 11.42 | 138,122 | -0.06(-0.55%) |
Jun 13, 2019 | 11.39 | 11.51 | 11.38 | 11.49 | 229,150 | +0.12(+1.02%) |
Jun 12, 2019 | 11.35 | 11.44 | 11.16 | 11.37 | 508,681 | -0.06(-0.51%) |
Jun 11, 2019 | 11.35 | 11.44 | 11.29 | 11.43 | 234,052 | +0.07(+0.61%) |
Jun 10, 2019 | 11.35 | 11.44 | 11.31 | 11.36 | 184,878 | +0.02(+0.15%) |
Jun 07, 2019 | 11.29 | 11.35 | 11.24 | 11.34 | 143,647 | +0.08(+0.67%) |
Jun 06, 2019 | 11.27 | 11.31 | 11.21 | 11.27 | 203,765 | +0.03(+0.26%) |
Jun 05, 2019 | 11.15 | 11.27 | 11.01 | 11.24 | 215,119 | +0.09(+0.78%) |
Jun 04, 2019 | 11.05 | 11.17 | 11.01 | 11.15 | 178,960 | +0.16(+1.48%) |
Jun 03, 2019 | 10.89 | 11.06 | 10.87 | 10.99 | 223,746 | +0.15(+1.39%) |
May 31, 2019 | 11.29 | 11.31 | 10.84 | 10.84 | 1,166,100 | -0.54(-4.78%) |
May 30, 2019 | 11.50 | 11.54 | 11.31 | 11.38 | 251,246 | -0.06(-0.56%) |
May 29, 2019 | 11.44 | 11.50 | 11.37 | 11.44 | 373,523 | -0.02(-0.15%) |
May 28, 2019 | 11.41 | 11.53 | 11.36 | 11.46 | 240,374 | +0.03(+0.25%) |
May 24, 2019 | 11.29 | 11.44 | 11.29 | 11.43 | 186,983 | +0.17(+1.49%) |
May 23, 2019 | 11.47 | 11.52 | 11.12 | 11.27 | 428,806 | -0.25(-2.16%) |
May 22, 2019 | 11.57 | 11.58 | 11.44 | 11.51 | 257,274 | -0.06(-0.50%) |
May 21, 2019 | 11.63 | 11.67 | 11.57 | 11.57 | 247,662 | -0.04(-0.35%) |
May 20, 2019 | 11.64 | 11.73 | 11.60 | 11.61 | 173,967 | -0.01(-0.05%) |
May 17, 2019 | 11.64 | 11.71 | 11.61 | 11.62 | 175,588 | -0.05(-0.40%) |
May 16, 2019 | 11.69 | 11.72 | 11.62 | 11.66 | 203,634 | +0.02(+0.15%) |
May 15, 2019 | 11.68 | 11.74 | 11.61 | 11.65 | 225,019 | -0.03(-0.25%) |
May 14, 2019 | 11.73 | 11.89 | 11.64 | 11.68 | 422,988 | -0.05(-0.44%) |
May 13, 2019 | 11.78 | 11.83 | 11.64 | 11.73 | 292,177 | -0.24(-2.03%) |
May 10, 2019 | 12.11 | 12.16 | 11.88 | 11.97 | 218,406 | -0.04(-0.34%) |
May 09, 2019 | 11.96 | 12.05 | 11.84 | 12.01 | 123,087 | +0.05(+0.39%) |
May 08, 2019 | 11.89 | 12.04 | 11.88 | 11.97 | 121,261 | +0.06(+0.54%) |
May 07, 2019 | 11.94 | 12.05 | 11.83 | 11.90 | 170,617 | -0.09(-0.77%) |
May 06, 2019 | 11.95 | 12.05 | 11.91 | 12.00 | 114,196 | -0.03(-0.29%) |
May 03, 2019 | 11.97 | 12.03 | 11.93 | 12.03 | 81,492 | +0.12(+1.02%) |
May 02, 2019 | 11.85 | 11.95 | 11.82 | 11.91 | 119,476 | +0.01(+0.10%) |
May 01, 2019 | 11.95 | 12.05 | 11.82 | 11.90 | 179,697 | -0.09(-0.77%) |
Apr 30, 2019 | 11.87 | 12.01 | 11.87 | 11.99 | 148,198 | +0.06(+0.49%) |
Apr 29, 2019 | 11.91 | 12.02 | 11.90 | 11.93 | 254,979 | -0.03(-0.24%) |
Apr 26, 2019 | 11.91 | 12.02 | 11.91 | 11.96 | 141,921 | +0.03(+0.29%) |
Apr 25, 2019 | 11.93 | 12.04 | 11.87 | 11.93 | 165,995 | -0.02(-0.15%) |
Apr 24, 2019 | 12.03 | 12.08 | 11.94 | 11.94 | 130,192 | -0.09(-0.72%) |
Apr 23, 2019 | 11.84 | 12.10 | 11.84 | 12.03 | 271,448 | +0.19(+1.61%) |
Apr 22, 2019 | 11.83 | 11.92 | 11.82 | 11.84 | 190,509 | +0.03(+0.25%) |
Apr 18, 2019 | 11.89 | 12.01 | 11.79 | 11.81 | 109,807 | -0.01(-0.10%) |
Apr 17, 2019 | 11.96 | 12.01 | 11.79 | 11.82 | 186,349 | -0.14(-1.21%) |
Apr 16, 2019 | 11.87 | 11.97 | 11.77 | 11.97 | 267,560 | +0.09(+0.73%) |
Apr 15, 2019 | 12.09 | 12.09 | 11.88 | 11.88 | 276,003 | -0.20(-1.63%) |
Apr 12, 2019 | 12.13 | 12.16 | 12.02 | 12.08 | 108,080 | -0.04(-0.34%) |
Apr 11, 2019 | 12.06 | 12.16 | 12.05 | 12.12 | 176,128 | +0.09(+0.77%) |
Apr 10, 2019 | 12.00 | 12.05 | 11.97 | 12.02 | 64,864 | +0.06(+0.48%) |
Apr 09, 2019 | 11.99 | 12.05 | 11.93 | 11.97 | 125,537 | -0.08(-0.63%) |
Apr 08, 2019 | 12.00 | 12.11 | 11.99 | 12.04 | 95,850 | +0.03(+0.29%) |
Apr 05, 2019 | 12.11 | 12.11 | 11.97 | 12.01 | 198,896 | -0.06(-0.48%) |
Apr 04, 2019 | 12.14 | 12.14 | 11.97 | 12.06 | 129,177 | -0.02(-0.14%) |
Apr 03, 2019 | 12.16 | 12.19 | 12.06 | 12.08 | 113,700 | -0.05(-0.43%) |
Apr 02, 2019 | 12.09 | 12.17 | 12.04 | 12.13 | 145,004 | -0.01(-0.10%) |
Apr 01, 2019 | 11.91 | 12.16 | 11.91 | 12.15 | 278,439 | +0.25(+2.09%) |
Mar 29, 2019 | 12.05 | 12.05 | 11.90 | 11.90 | 169,200 | -0.10(-0.87%) |
Mar 28, 2019 | 11.95 | 12.02 | 11.89 | 12.00 | 175,398 | +0.12(+1.02%) |
Mar 27, 2019 | 11.97 | 11.97 | 11.85 | 11.88 | 277,226 | -0.06(-0.52%) |
Mar 26, 2019 | 11.83 | 11.94 | 11.82 | 11.94 | 217,802 | +0.15(+1.30%) |
Mar 25, 2019 | 11.70 | 11.82 | 11.66 | 11.79 | 185,983 | +0.06(+0.53%) |
Mar 22, 2019 | 11.79 | 11.81 | 11.68 | 11.73 | 142,211 | -0.06(-0.53%) |
Mar 21, 2019 | 11.73 | 11.82 | 11.73 | 11.79 | 105,628 | +0.05(+0.43%) |
Mar 20, 2019 | 11.66 | 11.80 | 11.61 | 11.74 | 158,061 | +0.04(+0.34%) |
Mar 19, 2019 | 11.78 | 11.85 | 11.69 | 11.70 | 146,284 | -0.09(-0.72%) |
Mar 18, 2019 | 11.71 | 11.79 | 11.60 | 11.78 | 303,615 | +0.11(+0.92%) |
Mar 15, 2019 | 11.74 | 11.74 | 11.63 | 11.68 | 260,956 | +0.00(+0.00%) |
Mar 14, 2019 | 11.67 | 11.69 | 11.62 | 11.68 | 174,908 | +0.01(+0.05%) |
Mar 13, 2019 | 11.70 | 11.71 | 11.61 | 11.67 | 260,522 | +0.08(+0.68%) |
Mar 12, 2019 | 11.60 | 11.66 | 11.54 | 11.59 | 222,374 | +0.03(+0.30%) |
Mar 11, 2019 | 11.42 | 11.56 | 11.40 | 11.56 | 180,441 | +0.18(+1.54%) |
Mar 08, 2019 | 11.39 | 11.40 | 11.30 | 11.38 | 174,500 | -0.01(-0.10%) |
Mar 07, 2019 | 11.34 | 11.43 | 11.25 | 11.39 | 297,766 | +0.03(+0.25%) |
Mar 06, 2019 | 11.41 | 11.50 | 11.35 | 11.36 | 260,030 | -0.07(-0.60%) |
Mar 05, 2019 | 11.52 | 11.53 | 11.39 | 11.43 | 181,170 | -0.05(-0.44%) |
Mar 04, 2019 | 11.70 | 11.70 | 11.45 | 11.48 | 356,932 | -0.25(-2.12%) |
Mar 01, 2019 | 11.90 | 11.90 | 11.51 | 11.73 | 275,425 | -0.08(-0.67%) |
Feb 28, 2019 | 11.91 | 11.91 | 11.71 | 11.81 | 208,237 | -0.04(-0.33%) |
Feb 27, 2019 | 11.94 | 11.94 | 11.83 | 11.85 | 91,084 | -0.03(-0.29%) |
Feb 26, 2019 | 11.95 | 12.00 | 11.80 | 11.88 | 226,261 | -0.15(-1.22%) |
Feb 25, 2019 | 12.03 | 12.04 | 11.86 | 12.03 | 202,030 | +0.02(+0.19%) |
Feb 22, 2019 | 11.98 | 12.02 | 11.88 | 12.01 | 266,250 | +0.08(+0.67%) |
Feb 21, 2019 | 11.87 | 11.94 | 11.83 | 11.93 | 164,512 | +0.09(+0.72%) |
Feb 20, 2019 | 11.84 | 11.86 | 11.75 | 11.85 | 118,854 | +0.03(+0.29%) |
Feb 19, 2019 | 11.66 | 11.82 | 11.66 | 11.81 | 100,347 | +0.11(+0.97%) |
Feb 15, 2019 | 11.75 | 11.80 | 11.68 | 11.70 | 111,687 | -0.02(-0.19%) |
Feb 14, 2019 | 11.65 | 11.74 | 11.64 | 11.72 | 104,657 | +0.04(+0.34%) |
Feb 13, 2019 | 11.74 | 11.76 | 11.66 | 11.68 | 115,618 | +0.01(+0.05%) |
Feb 12, 2019 | 11.77 | 11.80 | 11.66 | 11.68 | 156,741 | -0.04(-0.34%) |
Feb 11, 2019 | 11.81 | 11.84 | 11.65 | 11.71 | 119,498 | -0.07(-0.63%) |
Feb 08, 2019 | 11.76 | 11.84 | 11.66 | 11.79 | 104,100 | -0.02(-0.19%) |
Feb 07, 2019 | 11.79 | 11.84 | 11.70 | 11.81 | 70,977 | -0.03(-0.29%) |
Feb 06, 2019 | 11.92 | 11.93 | 11.81 | 11.85 | 120,160 | -0.06(-0.48%) |
Feb 05, 2019 | 11.82 | 11.94 | 11.76 | 11.90 | 142,674 | +0.12(+1.06%) |
Feb 04, 2019 | 11.88 | 11.88 | 11.68 | 11.78 | 187,430 | -0.07(-0.62%) |
Feb 01, 2019 | 11.83 | 11.86 | 11.58 | 11.85 | 290,951 | +0.06(+0.53%) |
Jan 31, 2019 | 11.52 | 11.83 | 11.48 | 11.79 | 378,138 | +0.27(+2.31%) |
Jan 30, 2019 | 11.38 | 11.57 | 11.34 | 11.52 | 150,338 | +0.14(+1.24%) |
Jan 29, 2019 | 11.51 | 11.52 | 11.35 | 11.38 | 196,615 | -0.15(-1.28%) |
Jan 28, 2019 | 11.36 | 11.58 | 11.36 | 11.53 | 177,321 | -0.05(-0.44%) |
Jan 25, 2019 | 11.42 | 11.61 | 11.35 | 11.58 | 266,250 | +0.24(+2.15%) |
Jan 24, 2019 | 11.27 | 11.36 | 11.22 | 11.34 | 96,741 | +0.09(+0.81%) |
Jan 23, 2019 | 11.17 | 11.26 | 11.12 | 11.24 | 135,212 | +0.10(+0.92%) |
Jan 22, 2019 | 11.31 | 11.37 | 11.10 | 11.14 | 194,057 | -0.21(-1.85%) |
Jan 18, 2019 | 11.43 | 11.52 | 11.23 | 11.35 | 386,406 | -0.11(-0.94%) |
Jan 17, 2019 | 11.48 | 11.52 | 11.32 | 11.46 | 194,420 | -0.09(-0.79%) |
Jan 16, 2019 | 11.49 | 11.59 | 11.46 | 11.55 | 205,278 | +0.12(+1.04%) |
Jan 15, 2019 | 11.45 | 11.54 | 11.40 | 11.43 | 327,609 | +0.02(+0.20%) |
Jan 14, 2019 | 11.36 | 11.51 | 11.36 | 11.41 | 149,973 | -0.05(-0.45%) |
Jan 11, 2019 | 11.37 | 11.51 | 11.24 | 11.46 | 277,365 | +0.17(+1.51%) |
Jan 10, 2019 | 11.20 | 11.40 | 11.13 | 11.29 | 263,040 | +0.10(+0.91%) |
Jan 09, 2019 | 11.27 | 11.32 | 11.10 | 11.19 | 336,172 | -0.01(-0.05%) |
Jan 08, 2019 | 11.43 | 11.45 | 11.09 | 11.19 | 613,308 | -0.18(-1.59%) |
Jan 07, 2019 | 11.01 | 11.45 | 10.93 | 11.37 | 437,556 | +0.37(+3.35%) |
Jan 04, 2019 | 10.67 | 11.02 | 10.67 | 11.01 | 258,310 | +0.38(+3.57%) |
Jan 03, 2019 | 10.67 | 10.83 | 10.59 | 10.63 | 217,816 | -0.07(-0.69%) |
Jan 02, 2019 | 10.36 | 10.81 | 10.25 | 10.70 | 272,550 | +0.28(+2.72%) |
Dec 31, 2018 | 10.79 | 10.89 | 10.31 | 10.42 | 805,807 | -0.26(-2.44%) |
Dec 28, 2018 | 10.81 | 10.83 | 10.62 | 10.68 | 580,668 | -0.03(-0.32%) |
Dec 27, 2018 | 10.52 | 10.78 | 10.40 | 10.71 | 876,771 | +0.01(+0.05%) |
Dec 26, 2018 | 10.28 | 10.73 | 10.20 | 10.71 | 490,353 | +0.55(+5.45%) |
Dec 24, 2018 | 10.10 | 10.17 | 9.970 | 10.15 | 296,614 | +0.06(+0.60%) |
Dec 21, 2018 | 10.09 | 10.34 | 10.05 | 10.09 | 682,466 | +0.07(+0.72%) |
Dec 20, 2018 | 10.25 | 10.30 | 9.815 | 10.02 | 626,668 | -0.22(-2.16%) |
Dec 19, 2018 | 10.11 | 10.42 | 10.11 | 10.24 | 619,325 | +0.06(+0.54%) |
Dec 18, 2018 | 10.16 | 10.35 | 9.937 | 10.19 | 781,814 | +0.06(+0.55%) |
Dec 17, 2018 | 10.66 | 10.67 | 10.10 | 10.13 | 689,060 | -0.60(-5.57%) |
Dec 14, 2018 | 10.85 | 10.96 | 10.70 | 10.73 | 271,324 | -0.22(-2.02%) |
Dec 13, 2018 | 11.13 | 11.14 | 10.88 | 10.95 | 320,772 | -0.12(-1.05%) |
Dec 12, 2018 | 11.06 | 11.12 | 11.02 | 11.07 | 308,098 | +0.07(+0.60%) |
Dec 11, 2018 | 11.12 | 11.16 | 10.93 | 11.00 | 281,202 | -0.07(-0.65%) |
Dec 10, 2018 | 11.20 | 11.35 | 10.97 | 11.07 | 282,687 | -0.15(-1.33%) |
Dec 07, 2018 | 11.34 | 11.43 | 11.16 | 11.22 | 359,839 | -0.13(-1.17%) |
Dec 06, 2018 | 11.41 | 11.44 | 11.13 | 11.35 | 329,041 | -0.18(-1.54%) |
Dec 04, 2018 | 11.73 | 11.75 | 11.50 | 11.53 | 213,880 | -0.21(-1.79%) |