Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 13.94 | 13.97 | 13.92 | 13.97 | 504,311 | +0.02(+0.15%) |
Dec 30, 2019 | 14.00 | 14.00 | 13.91 | 13.94 | 618,155 | -0.03(-0.21%) |
Dec 27, 2019 | 14.02 | 14.02 | 13.97 | 13.97 | 566,576 | -0.01(-0.08%) |
Dec 26, 2019 | 13.97 | 14.00 | 13.96 | 13.99 | 464,077 | +0.03(+0.21%) |
Dec 24, 2019 | 13.95 | 13.97 | 13.95 | 13.96 | 322,274 | +0.01(+0.10%) |
Dec 23, 2019 | 13.95 | 13.97 | 13.94 | 13.94 | 574,549 | +0.00(+0.02%) |
Dec 20, 2019 | 13.93 | 13.94 | 13.90 | 13.94 | 590,581 | +0.08(+0.55%) |
Dec 19, 2019 | 13.86 | 13.86 | 13.85 | 13.86 | 760,013 | +0.01(+0.04%) |
Dec 18, 2019 | 13.86 | 13.86 | 13.85 | 13.86 | 389,026 | +0.00(+0.02%) |
Dec 17, 2019 | 13.85 | 13.86 | 13.83 | 13.85 | 589,619 | +0.00(+0.02%) |
Dec 16, 2019 | 13.84 | 13.86 | 13.84 | 13.85 | 534,631 | +0.03(+0.19%) |
Dec 13, 2019 | 13.81 | 13.84 | 13.80 | 13.82 | 1,075,780 | +0.01(+0.06%) |
Dec 12, 2019 | 13.77 | 13.83 | 13.76 | 13.82 | 697,524 | +0.05(+0.34%) |
Dec 11, 2019 | 13.76 | 13.77 | 13.74 | 13.77 | 633,628 | +0.02(+0.17%) |
Dec 10, 2019 | 13.74 | 13.76 | 13.72 | 13.74 | 548,285 | +0.00(+0.00%) |
Dec 09, 2019 | 13.77 | 13.77 | 13.72 | 13.74 | 492,002 | -0.01(-0.04%) |
Dec 06, 2019 | 13.73 | 13.77 | 13.69 | 13.75 | 904,514 | +0.06(+0.47%) |
Dec 05, 2019 | 13.69 | 13.69 | 13.64 | 13.69 | 517,207 | +0.03(+0.21%) |
Dec 04, 2019 | 13.65 | 13.68 | 13.65 | 13.66 | 525,076 | +0.04(+0.26%) |
Dec 03, 2019 | 13.57 | 13.62 | 13.51 | 13.62 | 467,378 | -0.05(-0.34%) |
Dec 02, 2019 | 13.72 | 13.75 | 13.62 | 13.67 | 623,491 | -0.07(-0.51%) |
Nov 29, 2019 | 13.76 | 13.76 | 13.72 | 13.74 | 294,694 | -0.01(-0.06%) |
Nov 27, 2019 | 13.75 | 13.76 | 13.72 | 13.75 | 349,684 | +0.03(+0.19%) |
Nov 26, 2019 | 13.71 | 13.74 | 13.70 | 13.72 | 401,367 | +0.02(+0.13%) |
Nov 25, 2019 | 13.64 | 13.70 | 13.63 | 13.70 | 367,173 | +0.11(+0.78%) |
Nov 22, 2019 | 13.62 | 13.64 | 13.57 | 13.60 | 540,188 | -0.01(-0.04%) |
Nov 21, 2019 | 13.62 | 13.62 | 13.58 | 13.60 | 475,379 | -0.02(-0.13%) |
Nov 20, 2019 | 13.63 | 13.67 | 13.54 | 13.62 | 518,698 | -0.04(-0.28%) |
Nov 19, 2019 | 13.67 | 13.68 | 13.62 | 13.66 | 708,034 | +0.02(+0.17%) |
Nov 18, 2019 | 13.65 | 13.66 | 13.60 | 13.64 | 520,459 | +0.01(+0.09%) |
Nov 15, 2019 | 13.61 | 13.63 | 13.57 | 13.62 | 828,154 | +0.08(+0.60%) |
Nov 14, 2019 | 13.54 | 13.54 | 13.52 | 13.54 | 433,690 | +0.01(+0.09%) |
Nov 13, 2019 | 13.54 | 13.54 | 13.52 | 13.53 | 1,096,705 | -0.01(-0.09%) |
Nov 12, 2019 | 13.54 | 13.55 | 13.53 | 13.54 | 884,312 | +0.00(+0.00%) |
Nov 11, 2019 | 13.54 | 13.54 | 13.53 | 13.54 | 582,238 | +0.00(+0.00%) |
Nov 08, 2019 | 13.53 | 13.54 | 13.52 | 13.54 | 443,948 | +0.02(+0.17%) |
Nov 07, 2019 | 13.54 | 13.54 | 13.51 | 13.52 | 926,447 | -0.01(-0.09%) |
Nov 06, 2019 | 13.53 | 13.53 | 13.50 | 13.53 | 652,022 | +0.00(+0.00%) |
Nov 05, 2019 | 13.53 | 13.53 | 13.51 | 13.53 | 371,036 | +0.03(+0.22%) |
Nov 04, 2019 | 13.51 | 13.53 | 13.50 | 13.50 | 951,656 | +0.00(+0.00%) |
Nov 01, 2019 | 13.50 | 13.51 | 13.48 | 13.50 | 700,257 | +0.03(+0.22%) |
Oct 31, 2019 | 13.48 | 13.48 | 13.44 | 13.47 | 514,720 | +0.01(+0.09%) |
Oct 30, 2019 | 13.46 | 13.47 | 13.42 | 13.46 | 630,597 | +0.03(+0.22%) |
Oct 29, 2019 | 13.47 | 13.47 | 13.43 | 13.43 | 712,734 | -0.01(-0.09%) |
Oct 28, 2019 | 13.47 | 13.48 | 13.44 | 13.44 | 735,795 | +0.02(+0.13%) |
Oct 25, 2019 | 13.37 | 13.43 | 13.36 | 13.43 | 345,922 | +0.06(+0.41%) |
Oct 24, 2019 | 13.35 | 13.38 | 13.32 | 13.37 | 405,859 | +0.07(+0.55%) |
Oct 23, 2019 | 13.29 | 13.34 | 13.28 | 13.30 | 600,532 | -0.00(-0.01%) |
Oct 22, 2019 | 13.38 | 13.38 | 13.29 | 13.30 | 600,103 | -0.05(-0.35%) |
Oct 21, 2019 | 13.29 | 13.35 | 13.29 | 13.35 | 705,393 | +0.09(+0.65%) |
Oct 18, 2019 | 13.33 | 13.38 | 13.19 | 13.26 | 941,659 | -0.12(-0.91%) |
Oct 17, 2019 | 13.40 | 13.40 | 13.37 | 13.38 | 700,334 | +0.02(+0.17%) |
Oct 16, 2019 | 13.35 | 13.38 | 13.32 | 13.36 | 437,064 | -0.01(-0.04%) |
Oct 15, 2019 | 13.29 | 13.38 | 13.28 | 13.36 | 680,936 | +0.12(+0.92%) |
Oct 14, 2019 | 13.23 | 13.27 | 13.22 | 13.24 | 484,817 | +0.03(+0.26%) |
Oct 11, 2019 | 13.20 | 13.26 | 13.18 | 13.21 | 467,802 | +0.11(+0.84%) |
Oct 10, 2019 | 13.02 | 13.13 | 13.01 | 13.10 | 371,126 | +0.07(+0.53%) |
Oct 09, 2019 | 12.99 | 13.07 | 12.95 | 13.03 | 305,798 | +0.13(+1.03%) |
Oct 08, 2019 | 13.02 | 13.03 | 12.89 | 12.90 | 595,119 | -0.17(-1.33%) |
Oct 07, 2019 | 13.06 | 13.12 | 13.04 | 13.07 | 473,565 | -0.02(-0.13%) |
Oct 04, 2019 | 12.97 | 13.10 | 12.97 | 13.09 | 438,737 | +0.16(+1.25%) |
Oct 03, 2019 | 12.80 | 12.92 | 12.66 | 12.92 | 501,797 | +0.15(+1.18%) |
Oct 02, 2019 | 12.92 | 12.92 | 12.72 | 12.77 | 618,518 | -0.21(-1.58%) |
Oct 01, 2019 | 13.10 | 13.14 | 12.95 | 12.98 | 667,138 | -0.08(-0.64%) |
Sep 30, 2019 | 12.99 | 13.08 | 12.98 | 13.06 | 342,658 | +0.12(+0.89%) |
Sep 27, 2019 | 13.08 | 13.12 | 12.88 | 12.95 | 425,935 | -0.11(-0.84%) |
Sep 26, 2019 | 13.09 | 13.09 | 12.99 | 13.06 | 463,444 | -0.05(-0.35%) |
Sep 25, 2019 | 12.99 | 13.12 | 12.90 | 13.10 | 453,811 | +0.11(+0.87%) |
Sep 24, 2019 | 13.12 | 13.15 | 12.94 | 12.99 | 726,327 | -0.13(-0.96%) |
Sep 23, 2019 | 13.09 | 13.13 | 13.07 | 13.12 | 513,805 | +0.01(+0.04%) |
Sep 20, 2019 | 13.24 | 13.25 | 13.04 | 13.11 | 632,207 | -0.09(-0.65%) |
Sep 19, 2019 | 13.19 | 13.21 | 13.19 | 13.20 | 385,562 | +0.01(+0.07%) |
Sep 18, 2019 | 13.19 | 13.21 | 13.17 | 13.19 | 447,033 | -0.00(-0.02%) |
Sep 17, 2019 | 13.18 | 13.19 | 13.17 | 13.19 | 362,044 | +0.00(+0.00%) |
Sep 16, 2019 | 13.18 | 13.19 | 13.16 | 13.19 | 463,404 | +0.02(+0.13%) |
Sep 13, 2019 | 13.19 | 13.19 | 13.16 | 13.17 | 283,499 | +0.01(+0.09%) |
Sep 12, 2019 | 13.19 | 13.21 | 13.15 | 13.16 | 325,532 | +0.00(+0.00%) |
Sep 11, 2019 | 13.16 | 13.16 | 13.13 | 13.16 | 337,788 | +0.01(+0.04%) |
Sep 10, 2019 | 13.13 | 13.16 | 13.10 | 13.16 | 475,100 | +0.04(+0.31%) |
Sep 09, 2019 | 13.16 | 13.16 | 13.11 | 13.12 | 492,804 | -0.01(-0.09%) |
Sep 06, 2019 | 13.14 | 13.15 | 13.12 | 13.13 | 526,374 | +0.02(+0.13%) |
Sep 05, 2019 | 13.12 | 13.13 | 13.10 | 13.11 | 534,288 | +0.07(+0.53%) |
Sep 04, 2019 | 13.03 | 13.04 | 12.99 | 13.04 | 708,084 | +0.10(+0.80%) |
Sep 03, 2019 | 12.98 | 12.99 | 12.91 | 12.94 | 285,335 | -0.06(-0.44%) |
Aug 30, 2019 | 13.02 | 13.03 | 12.96 | 13.00 | 370,327 | +0.00(+0.00%) |
Aug 29, 2019 | 12.99 | 13.01 | 12.94 | 13.00 | 461,577 | +0.10(+0.80%) |
Aug 28, 2019 | 12.85 | 12.90 | 12.78 | 12.89 | 280,582 | +0.05(+0.36%) |
Aug 27, 2019 | 12.90 | 12.91 | 12.82 | 12.85 | 329,089 | -0.01(-0.05%) |
Aug 26, 2019 | 12.86 | 12.86 | 12.79 | 12.85 | 319,365 | +0.12(+0.95%) |
Aug 23, 2019 | 12.95 | 12.98 | 12.69 | 12.73 | 557,409 | -0.24(-1.86%) |
Aug 22, 2019 | 13.01 | 13.02 | 12.92 | 12.97 | 407,604 | +0.00(+0.00%) |
Aug 21, 2019 | 13.01 | 13.05 | 12.97 | 12.97 | 480,638 | +0.04(+0.30%) |
Aug 20, 2019 | 12.95 | 12.97 | 12.93 | 12.94 | 518,518 | -0.04(-0.31%) |
Aug 19, 2019 | 13.06 | 13.06 | 12.92 | 12.97 | 815,319 | +0.10(+0.75%) |
Aug 16, 2019 | 12.78 | 12.90 | 12.78 | 12.88 | 489,941 | +0.20(+1.57%) |
Aug 15, 2019 | 12.68 | 12.73 | 12.58 | 12.68 | 398,222 | +0.02(+0.13%) |
Aug 14, 2019 | 12.88 | 12.88 | 12.66 | 12.66 | 738,263 | -0.40(-3.09%) |
Aug 13, 2019 | 13.04 | 13.11 | 12.79 | 13.07 | 539,027 | +0.26(+1.99%) |
Aug 12, 2019 | 12.87 | 12.90 | 12.74 | 12.81 | 470,937 | -0.14(-1.05%) |
Aug 09, 2019 | 13.04 | 13.04 | 12.85 | 12.95 | 385,155 | -0.10(-0.78%) |
Aug 08, 2019 | 12.82 | 13.05 | 12.81 | 13.05 | 387,877 | +0.29(+2.27%) |
Aug 07, 2019 | 12.61 | 12.78 | 12.48 | 12.76 | 599,503 | +0.05(+0.36%) |
Aug 06, 2019 | 12.61 | 12.73 | 12.56 | 12.71 | 676,666 | +0.19(+1.54%) |
Aug 05, 2019 | 12.77 | 12.77 | 12.41 | 12.52 | 1,425,924 | -0.40(-3.08%) |
Aug 02, 2019 | 13.03 | 13.03 | 12.89 | 12.92 | 713,250 | -0.18(-1.34%) |
Aug 01, 2019 | 13.17 | 13.29 | 13.03 | 13.09 | 640,444 | -0.07(-0.52%) |
Jul 31, 2019 | 13.28 | 13.28 | 13.08 | 13.16 | 516,590 | -0.08(-0.60%) |
Jul 30, 2019 | 13.27 | 13.27 | 13.22 | 13.24 | 258,658 | -0.03(-0.26%) |
Jul 29, 2019 | 13.28 | 13.29 | 13.24 | 13.28 | 335,236 | -0.01(-0.09%) |
Jul 26, 2019 | 13.26 | 13.29 | 13.23 | 13.29 | 274,029 | +0.08(+0.59%) |
Jul 25, 2019 | 13.26 | 13.26 | 13.20 | 13.21 | 370,479 | -0.06(-0.48%) |
Jul 24, 2019 | 13.21 | 13.28 | 13.19 | 13.27 | 497,040 | +0.04(+0.33%) |
Jul 23, 2019 | 13.24 | 13.24 | 13.17 | 13.23 | 792,691 | +0.06(+0.43%) |
Jul 22, 2019 | 13.15 | 13.18 | 13.11 | 13.17 | 612,588 | +0.08(+0.65%) |
Jul 19, 2019 | 13.18 | 13.23 | 13.09 | 13.09 | 588,450 | -0.06(-0.47%) |
Jul 18, 2019 | 13.15 | 13.17 | 13.15 | 13.15 | 563,358 | +0.00(+0.00%) |
Jul 17, 2019 | 13.22 | 13.22 | 13.15 | 13.15 | 320,628 | -0.01(-0.04%) |
Jul 16, 2019 | 13.15 | 13.16 | 13.14 | 13.16 | 599,156 | +0.01(+0.04%) |
Jul 15, 2019 | 13.16 | 13.16 | 13.14 | 13.15 | 382,150 | +0.00(+0.00%) |
Jul 12, 2019 | 13.15 | 13.16 | 13.13 | 13.15 | 629,608 | +0.01(+0.09%) |
Jul 11, 2019 | 13.15 | 13.15 | 13.12 | 13.14 | 482,604 | +0.02(+0.17%) |
Jul 10, 2019 | 13.11 | 13.13 | 13.10 | 13.12 | 394,558 | +0.03(+0.26%) |
Jul 09, 2019 | 13.04 | 13.09 | 13.03 | 13.08 | 366,274 | +0.04(+0.30%) |
Jul 08, 2019 | 13.08 | 13.08 | 12.98 | 13.04 | 448,861 | -0.03(-0.26%) |
Jul 05, 2019 | 13.06 | 13.08 | 13.03 | 13.08 | 283,137 | +0.00(+0.00%) |
Jul 03, 2019 | 13.05 | 13.08 | 13.03 | 13.08 | 176,872 | +0.05(+0.39%) |
Jul 02, 2019 | 13.02 | 13.03 | 12.96 | 13.03 | 419,822 | +0.09(+0.70%) |
Jul 01, 2019 | 12.97 | 13.02 | 12.94 | 12.94 | 294,727 | +0.09(+0.70%) |
Jun 28, 2019 | 12.87 | 12.88 | 12.82 | 12.85 | 359,244 | +0.00(+0.00%) |
Jun 27, 2019 | 12.86 | 12.86 | 12.82 | 12.85 | 228,296 | +0.03(+0.22%) |
Jun 26, 2019 | 12.85 | 12.86 | 12.77 | 12.82 | 297,129 | +0.04(+0.33%) |
Jun 25, 2019 | 12.92 | 12.92 | 12.73 | 12.78 | 377,642 | -0.12(-0.91%) |
Jun 24, 2019 | 12.88 | 12.91 | 12.88 | 12.89 | 306,990 | +0.02(+0.17%) |
Jun 21, 2019 | 12.92 | 12.92 | 12.84 | 12.87 | 316,093 | -0.02(-0.13%) |
Jun 20, 2019 | 12.92 | 12.93 | 12.88 | 12.89 | 426,283 | +0.02(+0.13%) |
Jun 19, 2019 | 12.84 | 12.88 | 12.80 | 12.87 | 260,704 | +0.04(+0.30%) |
Jun 18, 2019 | 12.80 | 12.85 | 12.79 | 12.83 | 403,714 | +0.10(+0.75%) |
Jun 17, 2019 | 12.70 | 12.75 | 12.69 | 12.74 | 362,080 | +0.07(+0.57%) |
Jun 14, 2019 | 12.70 | 12.70 | 12.60 | 12.66 | 219,026 | -0.02(-0.13%) |
Jun 13, 2019 | 12.64 | 12.69 | 12.64 | 12.68 | 259,235 | +0.06(+0.49%) |
Jun 12, 2019 | 12.66 | 12.66 | 12.60 | 12.62 | 228,004 | -0.06(-0.44%) |
Jun 11, 2019 | 12.70 | 12.70 | 12.64 | 12.68 | 253,331 | +0.04(+0.31%) |
Jun 10, 2019 | 12.57 | 12.71 | 12.57 | 12.64 | 411,175 | +0.09(+0.76%) |
Jun 07, 2019 | 12.36 | 12.56 | 12.36 | 12.54 | 364,089 | +0.23(+1.90%) |
Jun 06, 2019 | 12.27 | 12.34 | 12.21 | 12.31 | 178,584 | +0.06(+0.51%) |
Jun 05, 2019 | 12.23 | 12.25 | 12.13 | 12.25 | 256,485 | +0.09(+0.74%) |
Jun 04, 2019 | 11.85 | 12.16 | 11.85 | 12.16 | 335,112 | +0.33(+2.79%) |
Jun 03, 2019 | 12.07 | 12.08 | 11.78 | 11.83 | 658,695 | -0.28(-2.35%) |
May 31, 2019 | 12.14 | 12.18 | 12.07 | 12.11 | 338,658 | -0.16(-1.32%) |
May 30, 2019 | 12.21 | 12.28 | 12.20 | 12.27 | 344,636 | +0.10(+0.83%) |
May 29, 2019 | 12.24 | 12.26 | 12.12 | 12.17 | 583,911 | -0.13(-1.04%) |
May 28, 2019 | 12.36 | 12.43 | 12.30 | 12.30 | 405,647 | +0.01(+0.05%) |
May 24, 2019 | 12.38 | 12.44 | 12.30 | 12.30 | 270,604 | -0.04(-0.32%) |
May 23, 2019 | 12.37 | 12.38 | 12.26 | 12.33 | 511,378 | -0.14(-1.12%) |
May 22, 2019 | 12.47 | 12.51 | 12.39 | 12.47 | 314,216 | -0.03(-0.22%) |
May 21, 2019 | 12.47 | 12.52 | 12.46 | 12.50 | 340,504 | +0.09(+0.76%) |
May 20, 2019 | 12.43 | 12.46 | 12.36 | 12.41 | 332,980 | -0.13(-1.01%) |
May 17, 2019 | 12.51 | 12.67 | 12.50 | 12.53 | 472,199 | -0.10(-0.79%) |
May 16, 2019 | 12.51 | 12.69 | 12.49 | 12.63 | 351,043 | +0.13(+1.06%) |
May 15, 2019 | 12.26 | 12.53 | 12.25 | 12.50 | 437,697 | +0.17(+1.34%) |
May 14, 2019 | 12.25 | 12.39 | 12.22 | 12.34 | 918,411 | +0.14(+1.13%) |
May 13, 2019 | 12.36 | 12.36 | 12.17 | 12.20 | 725,966 | -0.39(-3.08%) |
May 10, 2019 | 12.46 | 12.58 | 12.34 | 12.58 | 687,870 | +0.06(+0.44%) |
May 09, 2019 | 12.48 | 12.56 | 12.38 | 12.53 | 639,163 | -0.03(-0.26%) |
May 08, 2019 | 12.53 | 12.60 | 12.48 | 12.56 | 360,014 | +0.03(+0.26%) |
May 07, 2019 | 12.65 | 12.66 | 12.48 | 12.53 | 910,280 | -0.16(-1.26%) |
May 06, 2019 | 12.63 | 12.70 | 12.61 | 12.69 | 406,104 | -0.02(-0.17%) |
May 03, 2019 | 12.69 | 12.72 | 12.67 | 12.71 | 839,365 | +0.06(+0.44%) |
May 02, 2019 | 12.67 | 12.70 | 12.61 | 12.66 | 408,116 | -0.02(-0.13%) |
May 01, 2019 | 12.71 | 12.71 | 12.67 | 12.67 | 396,638 | +0.01(+0.04%) |
Apr 30, 2019 | 12.67 | 12.71 | 12.61 | 12.67 | 1,027,623 | -0.02(-0.17%) |
Apr 29, 2019 | 12.70 | 12.71 | 12.69 | 12.69 | 316,324 | +0.01(+0.09%) |
Apr 26, 2019 | 12.65 | 12.68 | 12.64 | 12.68 | 250,019 | +0.03(+0.22%) |
Apr 25, 2019 | 12.69 | 12.69 | 12.64 | 12.65 | 439,485 | +0.01(+0.04%) |
Apr 24, 2019 | 12.69 | 12.69 | 12.65 | 12.65 | 467,077 | -0.03(-0.27%) |
Apr 23, 2019 | 12.63 | 12.70 | 12.63 | 12.68 | 546,236 | +0.05(+0.39%) |
Apr 22, 2019 | 12.61 | 12.63 | 12.57 | 12.63 | 328,125 | +0.03(+0.22%) |
Apr 18, 2019 | 12.61 | 12.61 | 12.55 | 12.60 | 320,657 | +0.01(+0.04%) |
Apr 17, 2019 | 12.61 | 12.61 | 12.60 | 12.60 | 1,007,438 | -0.01(-0.09%) |
Apr 16, 2019 | 12.60 | 12.61 | 12.59 | 12.61 | 689,424 | +0.01(+0.09%) |
Apr 15, 2019 | 12.63 | 12.63 | 12.57 | 12.60 | 617,737 | +0.00(+0.00%) |
Apr 12, 2019 | 12.60 | 12.60 | 12.59 | 12.60 | 359,464 | +0.01(+0.04%) |
Apr 11, 2019 | 12.60 | 12.61 | 12.59 | 12.59 | 385,100 | +0.00(+0.00%) |
Apr 10, 2019 | 12.57 | 12.60 | 12.57 | 12.59 | 361,228 | +0.01(+0.09%) |
Apr 09, 2019 | 12.59 | 12.60 | 12.57 | 12.58 | 415,947 | -0.01(-0.04%) |
Apr 08, 2019 | 12.59 | 12.60 | 12.57 | 12.59 | 538,841 | +0.01(+0.04%) |
Apr 05, 2019 | 12.61 | 12.61 | 12.57 | 12.58 | 700,345 | +0.02(+0.13%) |
Apr 04, 2019 | 12.56 | 12.57 | 12.54 | 12.56 | 376,663 | +0.01(+0.09%) |
Apr 03, 2019 | 12.54 | 12.60 | 12.54 | 12.55 | 389,708 | +0.02(+0.13%) |
Apr 02, 2019 | 12.54 | 12.55 | 12.52 | 12.54 | 292,920 | +0.02(+0.13%) |
Apr 01, 2019 | 12.52 | 12.54 | 12.49 | 12.52 | 635,980 | +0.06(+0.48%) |
Mar 29, 2019 | 12.43 | 12.48 | 12.40 | 12.46 | 324,483 | +0.05(+0.44%) |
Mar 28, 2019 | 12.38 | 12.42 | 12.37 | 12.40 | 233,433 | +0.04(+0.31%) |
Mar 27, 2019 | 12.41 | 12.43 | 12.30 | 12.37 | 266,989 | -0.02(-0.13%) |
Mar 26, 2019 | 12.43 | 12.45 | 12.38 | 12.38 | 249,919 | +0.01(+0.04%) |
Mar 25, 2019 | 12.35 | 12.40 | 12.30 | 12.38 | 277,811 | +0.01(+0.09%) |
Mar 22, 2019 | 12.47 | 12.48 | 12.35 | 12.37 | 335,597 | -0.09(-0.75%) |
Mar 21, 2019 | 12.41 | 12.49 | 12.40 | 12.46 | 548,911 | +0.02(+0.20%) |
Mar 20, 2019 | 12.40 | 12.46 | 12.37 | 12.43 | 218,686 | +0.04(+0.30%) |
Mar 19, 2019 | 12.44 | 12.46 | 12.38 | 12.40 | 350,753 | +0.00(+0.00%) |
Mar 18, 2019 | 12.51 | 12.51 | 12.37 | 12.40 | 624,547 | +0.01(+0.04%) |
Mar 15, 2019 | 12.34 | 12.45 | 12.32 | 12.39 | 243,211 | +0.10(+0.84%) |
Mar 14, 2019 | 12.35 | 12.35 | 12.27 | 12.29 | 429,342 | -0.01(-0.04%) |
Mar 13, 2019 | 12.36 | 12.36 | 12.27 | 12.29 | 437,694 | +0.01(+0.04%) |
Mar 12, 2019 | 12.33 | 12.33 | 12.25 | 12.29 | 429,221 | -0.01(-0.04%) |
Mar 11, 2019 | 12.19 | 12.29 | 12.19 | 12.29 | 306,429 | +0.16(+1.30%) |
Mar 08, 2019 | 12.07 | 12.14 | 12.00 | 12.14 | 191,738 | -0.02(-0.13%) |
Mar 07, 2019 | 12.20 | 12.21 | 12.13 | 12.15 | 432,660 | -0.06(-0.49%) |
Mar 06, 2019 | 12.23 | 12.24 | 12.20 | 12.21 | 275,531 | -0.02(-0.13%) |
Mar 05, 2019 | 12.23 | 12.24 | 12.21 | 12.23 | 340,635 | +0.01(+0.04%) |
Mar 04, 2019 | 12.24 | 12.26 | 12.17 | 12.22 | 410,953 | +0.00(+0.00%) |
Mar 01, 2019 | 12.24 | 12.24 | 12.19 | 12.22 | 217,290 | +0.03(+0.27%) |
Feb 28, 2019 | 12.17 | 12.21 | 12.16 | 12.19 | 197,679 | +0.01(+0.09%) |
Feb 27, 2019 | 12.16 | 12.18 | 12.11 | 12.18 | 141,970 | +0.02(+0.13%) |
Feb 26, 2019 | 12.16 | 12.22 | 12.14 | 12.16 | 386,312 | -0.01(-0.09%) |
Feb 25, 2019 | 12.19 | 12.23 | 12.15 | 12.17 | 346,246 | +0.04(+0.29%) |
Feb 22, 2019 | 12.10 | 12.15 | 12.09 | 12.14 | 266,925 | +0.05(+0.43%) |
Feb 21, 2019 | 12.09 | 12.15 | 12.04 | 12.09 | 267,039 | -0.02(-0.16%) |
Feb 20, 2019 | 12.11 | 12.14 | 12.08 | 12.11 | 412,176 | -0.02(-0.13%) |
Feb 19, 2019 | 12.05 | 12.13 | 12.04 | 12.12 | 428,244 | +0.05(+0.40%) |
Feb 15, 2019 | 12.13 | 12.14 | 12.00 | 12.07 | 531,425 | -0.01(-0.09%) |
Feb 14, 2019 | 12.08 | 12.10 | 12.04 | 12.08 | 309,427 | +0.02(+0.13%) |
Feb 13, 2019 | 12.07 | 12.10 | 12.07 | 12.07 | 402,550 | +0.00(+0.00%) |
Feb 12, 2019 | 12.06 | 12.08 | 12.06 | 12.07 | 264,984 | +0.03(+0.27%) |
Feb 11, 2019 | 12.04 | 12.05 | 12.03 | 12.04 | 296,671 | +0.02(+0.18%) |
Feb 08, 2019 | 11.96 | 12.03 | 11.94 | 12.01 | 168,491 | +0.01(+0.09%) |
Feb 07, 2019 | 12.04 | 12.04 | 11.98 | 12.00 | 221,567 | -0.04(-0.31%) |
Feb 06, 2019 | 12.04 | 12.08 | 12.03 | 12.04 | 303,824 | +0.01(+0.04%) |
Feb 05, 2019 | 12.02 | 12.07 | 12.01 | 12.04 | 360,792 | +0.02(+0.13%) |
Feb 04, 2019 | 11.96 | 12.03 | 11.96 | 12.02 | 340,199 | +0.08(+0.68%) |
Feb 01, 2019 | 11.91 | 11.98 | 11.91 | 11.94 | 283,970 | +0.03(+0.27%) |
Jan 31, 2019 | 11.87 | 11.96 | 11.85 | 11.91 | 567,299 | +0.06(+0.50%) |
Jan 30, 2019 | 11.72 | 11.87 | 11.71 | 11.85 | 186,927 | +0.17(+1.48%) |
Jan 29, 2019 | 11.74 | 11.77 | 11.65 | 11.67 | 325,665 | -0.07(-0.60%) |
Jan 28, 2019 | 11.74 | 11.76 | 11.68 | 11.74 | 402,821 | -0.05(-0.46%) |
Jan 25, 2019 | 11.74 | 11.80 | 11.74 | 11.80 | 180,354 | +0.08(+0.64%) |
Jan 24, 2019 | 11.71 | 11.73 | 11.66 | 11.72 | 148,934 | +0.05(+0.42%) |
Jan 23, 2019 | 11.70 | 11.74 | 11.59 | 11.67 | 245,267 | +0.01(+0.13%) |
Jan 22, 2019 | 11.69 | 11.71 | 11.64 | 11.66 | 225,979 | -0.05(-0.41%) |
Jan 18, 2019 | 11.68 | 11.75 | 11.62 | 11.71 | 567,101 | +0.07(+0.64%) |
Jan 17, 2019 | 11.62 | 11.64 | 11.61 | 11.63 | 177,752 | +0.02(+0.14%) |
Jan 16, 2019 | 11.62 | 11.64 | 11.60 | 11.62 | 299,142 | -0.02(-0.18%) |
Jan 15, 2019 | 11.60 | 11.64 | 11.59 | 11.64 | 281,702 | +0.02(+0.18%) |
Jan 14, 2019 | 11.64 | 11.66 | 11.60 | 11.62 | 191,528 | -0.03(-0.28%) |
Jan 11, 2019 | 11.62 | 11.65 | 11.58 | 11.65 | 192,653 | +0.03(+0.23%) |
Jan 10, 2019 | 11.61 | 11.65 | 11.56 | 11.62 | 184,782 | +0.06(+0.51%) |
Jan 09, 2019 | 11.56 | 11.65 | 11.55 | 11.56 | 419,059 | -0.03(-0.23%) |
Jan 08, 2019 | 11.61 | 11.62 | 11.52 | 11.59 | 187,319 | +0.06(+0.56%) |
Jan 07, 2019 | 11.50 | 11.56 | 11.50 | 11.53 | 262,104 | +0.06(+0.56%) |
Jan 04, 2019 | 11.41 | 11.52 | 11.27 | 11.46 | 192,466 | +0.24(+2.14%) |
Jan 03, 2019 | 11.24 | 11.38 | 11.22 | 11.22 | 366,380 | -0.16(-1.41%) |