Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 14.67 | 14.68 | 14.61 | 14.62 | 712,000 | +0.03(+0.21%) |
Dec 30, 2019 | 14.55 | 14.61 | 14.55 | 14.59 | 281,161 | +0.04(+0.27%) |
Dec 27, 2019 | 14.55 | 14.59 | 14.54 | 14.55 | 267,700 | -0.01(-0.07%) |
Dec 26, 2019 | 14.52 | 14.57 | 14.51 | 14.56 | 431,421 | +0.12(+0.83%) |
Dec 24, 2019 | 14.42 | 14.45 | 14.36 | 14.44 | 439,900 | +0.13(+0.91%) |
Dec 23, 2019 | 14.24 | 14.31 | 14.24 | 14.31 | 228,088 | +0.09(+0.63%) |
Dec 20, 2019 | 14.23 | 14.26 | 14.21 | 14.22 | 303,500 | -0.03(-0.21%) |
Dec 19, 2019 | 14.23 | 14.27 | 14.20 | 14.25 | 266,392 | +0.03(+0.21%) |
Dec 18, 2019 | 14.20 | 14.24 | 14.18 | 14.22 | 505,689 | +0.01(+0.07%) |
Dec 17, 2019 | 14.23 | 14.23 | 14.20 | 14.21 | 327,215 | -0.01(-0.07%) |
Dec 16, 2019 | 14.23 | 14.25 | 14.19 | 14.22 | 406,374 | +0.00(+0.00%) |
Dec 13, 2019 | 14.15 | 14.24 | 14.11 | 14.22 | 339,200 | +0.07(+0.49%) |
Dec 12, 2019 | 14.28 | 14.29 | 14.10 | 14.15 | 528,022 | -0.06(-0.42%) |
Dec 11, 2019 | 14.14 | 14.24 | 14.12 | 14.21 | 549,398 | +0.11(+0.78%) |
Dec 10, 2019 | 14.14 | 14.14 | 14.08 | 14.10 | 201,887 | +0.03(+0.21%) |
Dec 09, 2019 | 14.08 | 14.09 | 14.05 | 14.07 | 252,255 | +0.01(+0.07%) |
Dec 06, 2019 | 14.08 | 14.09 | 14.05 | 14.06 | 612,700 | -0.16(-1.13%) |
Dec 05, 2019 | 14.23 | 14.26 | 14.19 | 14.22 | 323,091 | +0.01(+0.07%) |
Dec 04, 2019 | 14.22 | 14.23 | 14.17 | 14.21 | 299,333 | -0.01(-0.07%) |
Dec 03, 2019 | 14.22 | 14.28 | 14.21 | 14.22 | 909,961 | +0.14(+0.99%) |
Dec 02, 2019 | 14.04 | 14.11 | 14.04 | 14.08 | 640,995 | -0.08(-0.56%) |
Nov 29, 2019 | 14.01 | 14.16 | 14.01 | 14.16 | 266,600 | +0.15(+1.07%) |
Nov 27, 2019 | 14.02 | 14.03 | 13.99 | 14.01 | 354,300 | -0.07(-0.50%) |
Nov 26, 2019 | 14.00 | 14.09 | 13.96 | 14.08 | 205,372 | +0.07(+0.50%) |
Nov 25, 2019 | 14.04 | 14.07 | 14.00 | 14.01 | 440,146 | -0.07(-0.50%) |
Nov 22, 2019 | 14.12 | 14.15 | 14.08 | 14.08 | 1,140,100 | -0.04(-0.28%) |
Nov 21, 2019 | 14.16 | 14.16 | 14.09 | 14.12 | 332,572 | -0.06(-0.42%) |
Nov 20, 2019 | 14.16 | 14.22 | 14.12 | 14.18 | 364,177 | +0.00(+0.00%) |
Nov 19, 2019 | 14.14 | 14.21 | 14.12 | 14.18 | 469,742 | +0.01(+0.07%) |
Nov 18, 2019 | 14.11 | 14.19 | 13.86 | 14.17 | 365,382 | +0.05(+0.35%) |
Nov 15, 2019 | 14.14 | 14.15 | 14.10 | 14.12 | 221,500 | -0.05(-0.35%) |
Nov 14, 2019 | 14.14 | 14.20 | 14.11 | 14.17 | 407,076 | +0.07(+0.50%) |
Nov 13, 2019 | 14.09 | 14.12 | 14.06 | 14.10 | 526,723 | +0.05(+0.36%) |
Nov 12, 2019 | 14.01 | 14.07 | 13.92 | 14.05 | 662,590 | +0.04(+0.29%) |
Nov 11, 2019 | 14.05 | 14.08 | 13.94 | 14.01 | 617,100 | -0.04(-0.28%) |
Nov 08, 2019 | 14.08 | 14.14 | 14.04 | 14.05 | 381,900 | -0.09(-0.64%) |
Nov 07, 2019 | 14.33 | 14.34 | 14.07 | 14.14 | 1,057,170 | -0.23(-1.60%) |
Nov 06, 2019 | 14.36 | 14.39 | 14.31 | 14.37 | 737,445 | +0.06(+0.42%) |
Nov 05, 2019 | 14.43 | 14.43 | 14.25 | 14.31 | 519,507 | -0.22(-1.51%) |
Nov 04, 2019 | 14.50 | 14.64 | 14.47 | 14.53 | 602,970 | -0.04(-0.27%) |
Nov 01, 2019 | 14.54 | 14.60 | 14.52 | 14.57 | 1,007,000 | +0.01(+0.08%) |
Oct 31, 2019 | 14.52 | 14.59 | 14.51 | 14.56 | 810,310 | +0.15(+1.02%) |
Oct 30, 2019 | 14.36 | 14.43 | 14.27 | 14.41 | 985,200 | +0.08(+0.53%) |
Oct 29, 2019 | 14.32 | 14.38 | 14.23 | 14.34 | 678,910 | -0.04(-0.29%) |
Oct 28, 2019 | 14.43 | 14.43 | 14.34 | 14.38 | 575,210 | -0.13(-0.88%) |
Oct 25, 2019 | 14.60 | 14.60 | 14.46 | 14.51 | 276,000 | +0.03(+0.23%) |
Oct 24, 2019 | 14.41 | 14.49 | 14.41 | 14.47 | 332,340 | +0.10(+0.73%) |
Oct 23, 2019 | 14.37 | 14.41 | 14.36 | 14.37 | 277,890 | +0.03(+0.22%) |
Oct 22, 2019 | 14.33 | 14.34 | 14.28 | 14.34 | 378,860 | +0.05(+0.33%) |
Oct 21, 2019 | 14.39 | 14.39 | 14.27 | 14.29 | 412,350 | -0.07(-0.49%) |
Oct 18, 2019 | 14.37 | 14.39 | 14.34 | 14.36 | 270,000 | -0.01(-0.05%) |
Oct 17, 2019 | 14.36 | 14.42 | 14.35 | 14.37 | 261,210 | +0.02(+0.11%) |
Oct 16, 2019 | 14.33 | 14.36 | 14.28 | 14.35 | 643,350 | +0.08(+0.57%) |
Oct 15, 2019 | 14.34 | 14.34 | 14.23 | 14.27 | 792,320 | -0.10(-0.72%) |
Oct 14, 2019 | 14.35 | 14.39 | 14.34 | 14.37 | 180,490 | +0.06(+0.41%) |
Oct 11, 2019 | 14.31 | 14.32 | 14.20 | 14.31 | 1,333,000 | -0.08(-0.54%) |
Oct 10, 2019 | 14.48 | 14.48 | 14.37 | 14.39 | 648,310 | -0.13(-0.87%) |
Oct 09, 2019 | 14.54 | 14.57 | 14.50 | 14.52 | 690,540 | +0.01(+0.07%) |
Oct 08, 2019 | 14.51 | 14.57 | 14.43 | 14.51 | 1,106,210 | +0.12(+0.87%) |
Oct 07, 2019 | 14.43 | 14.48 | 14.35 | 14.38 | 643,420 | -0.12(-0.84%) |
Oct 04, 2019 | 14.47 | 14.55 | 14.43 | 14.50 | 661,000 | +0.00(+0.03%) |
Oct 03, 2019 | 14.45 | 14.63 | 14.44 | 14.50 | 6,204,980 | +0.06(+0.42%) |
Oct 02, 2019 | 14.39 | 14.50 | 14.36 | 14.44 | 2,038,180 | +0.17(+1.19%) |
Oct 01, 2019 | 14.11 | 14.31 | 14.08 | 14.27 | 940,040 | +0.07(+0.53%) |
Sep 30, 2019 | 14.29 | 14.32 | 14.11 | 14.20 | 897,020 | -0.22(-1.53%) |
Sep 27, 2019 | 14.35 | 14.48 | 14.32 | 14.41 | 1,195,000 | -0.08(-0.54%) |
Sep 26, 2019 | 14.54 | 14.56 | 14.47 | 14.49 | 524,590 | +0.00(+0.01%) |
Sep 25, 2019 | 14.73 | 14.74 | 14.46 | 14.49 | 856,550 | -0.28(-1.87%) |
Sep 24, 2019 | 14.64 | 14.78 | 14.60 | 14.77 | 635,930 | +0.08(+0.52%) |
Sep 23, 2019 | 14.64 | 14.71 | 14.63 | 14.69 | 583,600 | +0.09(+0.59%) |
Sep 20, 2019 | 14.47 | 14.61 | 14.46 | 14.61 | 646,000 | +0.17(+1.16%) |
Sep 19, 2019 | 14.47 | 14.48 | 14.42 | 14.44 | 574,840 | +0.06(+0.41%) |
Sep 18, 2019 | 14.50 | 14.56 | 14.29 | 14.38 | 2,353,400 | -0.09(-0.64%) |
Sep 17, 2019 | 14.49 | 14.52 | 14.46 | 14.47 | 2,385,160 | +0.03(+0.21%) |
Sep 16, 2019 | 14.47 | 14.51 | 14.42 | 14.44 | 436,520 | +0.12(+0.81%) |
Sep 13, 2019 | 14.49 | 14.51 | 14.31 | 14.32 | 364,000 | -0.12(-0.82%) |
Sep 12, 2019 | 14.59 | 14.62 | 14.43 | 14.44 | 520,700 | +0.03(+0.23%) |
Sep 11, 2019 | 14.34 | 14.43 | 14.34 | 14.41 | 410,820 | +0.09(+0.63%) |
Sep 10, 2019 | 14.42 | 14.45 | 14.32 | 14.32 | 770,980 | -0.13(-0.89%) |
Sep 09, 2019 | 14.55 | 14.56 | 14.43 | 14.45 | 562,100 | -0.05(-0.37%) |
Sep 06, 2019 | 14.49 | 14.71 | 14.49 | 14.50 | 780,000 | -0.13(-0.87%) |
Sep 05, 2019 | 14.82 | 14.82 | 14.52 | 14.63 | 1,563,920 | -0.36(-2.40%) |
Sep 04, 2019 | 14.88 | 15.00 | 14.87 | 14.99 | 766,880 | +0.10(+0.65%) |
Sep 03, 2019 | 14.81 | 14.93 | 14.79 | 14.89 | 1,358,490 | +0.21(+1.40%) |
Aug 30, 2019 | 14.70 | 14.77 | 14.62 | 14.69 | 1,107,000 | -0.04(-0.24%) |
Aug 29, 2019 | 14.86 | 14.87 | 14.65 | 14.72 | 1,490,000 | -0.11(-0.74%) |
Aug 28, 2019 | 14.86 | 14.88 | 14.78 | 14.83 | 689,040 | -0.03(-0.22%) |
Aug 27, 2019 | 14.75 | 14.88 | 14.74 | 14.86 | 820,600 | +0.13(+0.90%) |
Aug 26, 2019 | 14.75 | 14.81 | 14.71 | 14.73 | 1,133,800 | +0.00(+0.01%) |
Aug 23, 2019 | 14.49 | 14.74 | 14.48 | 14.73 | 1,384,000 | +0.29(+2.00%) |
Aug 22, 2019 | 14.45 | 14.50 | 14.43 | 14.44 | 554,770 | -0.04(-0.26%) |
Aug 21, 2019 | 14.47 | 14.52 | 14.46 | 14.48 | 728,170 | -0.05(-0.34%) |
Aug 20, 2019 | 14.49 | 14.53 | 14.47 | 14.53 | 684,790 | +0.11(+0.78%) |
Aug 19, 2019 | 14.44 | 14.48 | 14.39 | 14.41 | 1,416,560 | -0.17(-1.15%) |
Aug 16, 2019 | 14.59 | 14.61 | 14.50 | 14.58 | 1,627,000 | -0.09(-0.65%) |
Aug 15, 2019 | 14.60 | 14.70 | 14.57 | 14.68 | 2,185,060 | +0.09(+0.64%) |
Aug 14, 2019 | 14.60 | 14.68 | 14.51 | 14.58 | 2,225,940 | +0.11(+0.73%) |
Aug 13, 2019 | 14.63 | 14.64 | 14.26 | 14.48 | 3,564,260 | -0.09(-0.60%) |
Aug 12, 2019 | 14.48 | 14.64 | 14.47 | 14.57 | 1,274,990 | +0.13(+0.89%) |
Aug 09, 2019 | 14.44 | 14.51 | 14.40 | 14.44 | 610,000 | -0.04(-0.31%) |
Aug 08, 2019 | 14.40 | 14.54 | 14.38 | 14.48 | 956,800 | +0.08(+0.53%) |
Aug 07, 2019 | 14.44 | 14.55 | 14.30 | 14.41 | 1,936,090 | +0.21(+1.52%) |
Aug 06, 2019 | 14.14 | 14.20 | 14.09 | 14.19 | 589,400 | +0.12(+0.82%) |
Aug 05, 2019 | 14.10 | 14.17 | 14.00 | 14.07 | 1,706,540 | +0.19(+1.38%) |
Aug 02, 2019 | 13.83 | 13.95 | 13.83 | 13.88 | 667,000 | -0.05(-0.33%) |
Aug 01, 2019 | 13.52 | 13.94 | 13.52 | 13.93 | 2,249,980 | +0.32(+2.38%) |
Jul 31, 2019 | 13.80 | 13.81 | 13.61 | 13.61 | 1,840,560 | -0.18(-1.31%) |
Jul 30, 2019 | 13.77 | 13.81 | 13.73 | 13.79 | 2,940,760 | +0.05(+0.33%) |
Jul 29, 2019 | 13.70 | 13.76 | 13.65 | 13.74 | 545,620 | +0.09(+0.66%) |
Jul 26, 2019 | 13.72 | 13.72 | 13.65 | 13.65 | 277,000 | +0.03(+0.19%) |
Jul 25, 2019 | 13.72 | 13.72 | 13.60 | 13.62 | 896,200 | -0.10(-0.76%) |
Jul 24, 2019 | 13.74 | 13.78 | 13.69 | 13.73 | 145,840 | +0.07(+0.53%) |
Jul 23, 2019 | 13.73 | 13.76 | 13.65 | 13.66 | 530,840 | -0.08(-0.57%) |
Jul 22, 2019 | 13.75 | 13.77 | 13.72 | 13.73 | 513,610 | +0.00(+0.00%) |
Jul 19, 2019 | 13.84 | 13.89 | 13.69 | 13.73 | 1,022,000 | -0.20(-1.44%) |
Jul 18, 2019 | 13.68 | 13.96 | 13.65 | 13.94 | 980,380 | +0.19(+1.38%) |
Jul 17, 2019 | 13.59 | 13.74 | 13.59 | 13.74 | 386,940 | +0.22(+1.62%) |
Jul 16, 2019 | 13.61 | 13.62 | 13.51 | 13.53 | 345,440 | -0.11(-0.81%) |
Jul 15, 2019 | 13.61 | 13.64 | 13.57 | 13.64 | 359,870 | -0.00(-0.02%) |
Jul 12, 2019 | 13.58 | 13.65 | 13.54 | 13.64 | 383,000 | +0.08(+0.60%) |
Jul 11, 2019 | 13.65 | 13.65 | 13.53 | 13.56 | 399,700 | -0.11(-0.83%) |
Jul 10, 2019 | 13.58 | 13.67 | 13.52 | 13.67 | 626,670 | +0.21(+1.59%) |
Jul 09, 2019 | 13.43 | 13.49 | 13.40 | 13.46 | 403,330 | +0.04(+0.32%) |
Jul 08, 2019 | 13.51 | 13.51 | 13.41 | 13.41 | 404,200 | -0.08(-0.63%) |
Jul 05, 2019 | 13.43 | 13.52 | 13.36 | 13.50 | 1,142,000 | -0.16(-1.14%) |
Jul 03, 2019 | 13.65 | 13.70 | 13.62 | 13.65 | 711,000 | +0.03(+0.23%) |
Jul 02, 2019 | 13.40 | 13.64 | 13.40 | 13.62 | 1,495,650 | +0.28(+2.13%) |
Jul 01, 2019 | 13.43 | 13.45 | 13.32 | 13.34 | 2,368,890 | -0.26(-1.93%) |
Jun 28, 2019 | 13.60 | 13.62 | 13.56 | 13.60 | 308,000 | +0.03(+0.21%) |
Jun 27, 2019 | 13.53 | 13.57 | 13.51 | 13.57 | 229,150 | -0.01(-0.08%) |
Jun 26, 2019 | 13.58 | 13.64 | 13.54 | 13.58 | 399,000 | -0.12(-0.91%) |
Jun 25, 2019 | 13.77 | 13.84 | 13.62 | 13.71 | 931,360 | +0.03(+0.19%) |
Jun 24, 2019 | 13.55 | 13.68 | 13.54 | 13.68 | 427,420 | +0.20(+1.46%) |
Jun 21, 2019 | 13.47 | 13.50 | 13.39 | 13.48 | 846,000 | +0.09(+0.69%) |
Jun 20, 2019 | 13.31 | 13.42 | 13.30 | 13.39 | 634,100 | +0.33(+2.53%) |
Jun 19, 2019 | 12.96 | 13.06 | 12.95 | 13.06 | 507,690 | +0.09(+0.66%) |
Jun 18, 2019 | 13.03 | 13.04 | 12.91 | 12.97 | 564,160 | +0.06(+0.47%) |
Jun 17, 2019 | 12.95 | 12.95 | 12.89 | 12.91 | 211,040 | -0.01(-0.09%) |
Jun 14, 2019 | 12.99 | 13.03 | 12.90 | 12.93 | 359,000 | +0.00(+0.02%) |
Jun 13, 2019 | 12.88 | 12.95 | 12.87 | 12.92 | 522,690 | +0.08(+0.65%) |
Jun 12, 2019 | 12.82 | 12.89 | 12.82 | 12.84 | 170,730 | +0.04(+0.35%) |
Jun 11, 2019 | 12.78 | 12.81 | 12.76 | 12.79 | 148,030 | -0.01(-0.07%) |
Jun 10, 2019 | 12.82 | 12.83 | 12.78 | 12.80 | 1,178,840 | -0.12(-0.96%) |
Jun 07, 2019 | 12.95 | 12.99 | 12.90 | 12.93 | 394,000 | +0.07(+0.58%) |
Jun 06, 2019 | 12.87 | 12.91 | 12.84 | 12.85 | 279,610 | +0.04(+0.34%) |
Jun 05, 2019 | 12.89 | 12.91 | 12.79 | 12.81 | 412,390 | +0.02(+0.19%) |
Jun 04, 2019 | 12.76 | 12.80 | 12.72 | 12.79 | 1,220,190 | +0.01(+0.05%) |
Jun 03, 2019 | 12.67 | 12.90 | 12.66 | 12.78 | 2,492,560 | +0.19(+1.49%) |
May 31, 2019 | 12.51 | 12.59 | 12.48 | 12.59 | 201,000 | +0.17(+1.36%) |
May 30, 2019 | 12.36 | 12.43 | 12.33 | 12.42 | 191,060 | +0.08(+0.67%) |
May 29, 2019 | 12.37 | 12.38 | 12.33 | 12.34 | 154,220 | +0.01(+0.06%) |
May 28, 2019 | 12.33 | 12.34 | 12.30 | 12.33 | 69,990 | -0.05(-0.41%) |
May 24, 2019 | 12.35 | 12.38 | 12.35 | 12.38 | 115,000 | +0.01(+0.11%) |
May 23, 2019 | 12.33 | 12.41 | 12.33 | 12.37 | 150,820 | +0.10(+0.80%) |
May 22, 2019 | 12.29 | 12.30 | 12.27 | 12.27 | 116,200 | -0.02(-0.13%) |
May 21, 2019 | 12.26 | 12.29 | 12.24 | 12.29 | 187,230 | -0.03(-0.26%) |
May 20, 2019 | 12.30 | 12.33 | 12.30 | 12.32 | 292,170 | +0.00(+0.02%) |
May 17, 2019 | 12.36 | 12.36 | 12.29 | 12.32 | 264,000 | -0.09(-0.72%) |
May 16, 2019 | 12.47 | 12.47 | 12.38 | 12.41 | 593,780 | -0.09(-0.71%) |
May 15, 2019 | 12.53 | 12.53 | 12.48 | 12.49 | 298,580 | -0.00(-0.03%) |
May 14, 2019 | 12.53 | 12.53 | 12.47 | 12.50 | 589,650 | -0.03(-0.21%) |
May 13, 2019 | 12.53 | 12.54 | 12.49 | 12.53 | 655,440 | +0.13(+1.04%) |
May 10, 2019 | 12.20 | 12.43 | 12.20 | 12.40 | 349,000 | +0.02(+0.17%) |
May 09, 2019 | 12.35 | 12.41 | 12.34 | 12.38 | 190,900 | +0.03(+0.23%) |
May 08, 2019 | 12.40 | 12.40 | 12.33 | 12.35 | 259,680 | -0.04(-0.28%) |
May 07, 2019 | 12.35 | 12.39 | 12.34 | 12.38 | 215,750 | +0.04(+0.33%) |
May 06, 2019 | 12.32 | 12.36 | 12.31 | 12.34 | 299,370 | +0.03(+0.21%) |
May 03, 2019 | 12.31 | 12.36 | 12.31 | 12.31 | 674,000 | +0.06(+0.52%) |
May 02, 2019 | 12.22 | 12.26 | 12.21 | 12.25 | 393,250 | -0.04(-0.36%) |
May 01, 2019 | 12.35 | 12.41 | 12.28 | 12.29 | 524,120 | -0.08(-0.64%) |
Apr 30, 2019 | 12.34 | 12.39 | 12.34 | 12.37 | 252,470 | +0.04(+0.30%) |
Apr 29, 2019 | 12.35 | 12.35 | 12.32 | 12.34 | 296,170 | -0.06(-0.47%) |
Apr 26, 2019 | 12.37 | 12.42 | 12.37 | 12.39 | 247,000 | +0.08(+0.67%) |
Apr 25, 2019 | 12.32 | 12.36 | 12.31 | 12.31 | 450,110 | +0.02(+0.13%) |
Apr 24, 2019 | 12.26 | 12.32 | 12.26 | 12.30 | 408,690 | +0.04(+0.29%) |
Apr 23, 2019 | 12.21 | 12.27 | 12.21 | 12.26 | 287,270 | -0.03(-0.23%) |
Apr 22, 2019 | 12.28 | 12.30 | 12.28 | 12.29 | 1,268,700 | +0.00(+0.02%) |
Apr 18, 2019 | 12.26 | 12.30 | 12.26 | 12.29 | 263,000 | +0.00(+0.03%) |
Apr 17, 2019 | 12.30 | 12.30 | 12.27 | 12.28 | 223,870 | -0.02(-0.16%) |
Apr 16, 2019 | 12.30 | 12.31 | 12.27 | 12.30 | 364,080 | -0.11(-0.89%) |
Apr 15, 2019 | 12.38 | 12.43 | 12.36 | 12.41 | 509,760 | -0.02(-0.18%) |
Apr 12, 2019 | 12.45 | 12.49 | 12.44 | 12.44 | 334,000 | -0.01(-0.10%) |
Apr 11, 2019 | 12.51 | 12.53 | 12.43 | 12.45 | 494,840 | -0.16(-1.27%) |
Apr 10, 2019 | 12.57 | 12.63 | 12.57 | 12.61 | 215,470 | +0.04(+0.30%) |
Apr 09, 2019 | 12.58 | 12.59 | 12.56 | 12.57 | 404,660 | +0.06(+0.50%) |
Apr 08, 2019 | 12.54 | 12.56 | 12.50 | 12.51 | 208,020 | +0.06(+0.46%) |
Apr 05, 2019 | 12.44 | 12.46 | 12.42 | 12.45 | 228,000 | -0.01(-0.09%) |
Apr 04, 2019 | 12.38 | 12.48 | 12.35 | 12.46 | 354,450 | +0.03(+0.24%) |
Apr 03, 2019 | 12.43 | 12.45 | 12.40 | 12.43 | 631,880 | -0.02(-0.14%) |
Apr 02, 2019 | 12.43 | 12.45 | 12.42 | 12.45 | 236,890 | +0.04(+0.36%) |
Apr 01, 2019 | 12.47 | 12.49 | 12.40 | 12.41 | 1,204,800 | -0.05(-0.39%) |
Mar 29, 2019 | 12.52 | 12.53 | 12.45 | 12.46 | 327,000 | +0.01(+0.10%) |
Mar 28, 2019 | 12.48 | 12.50 | 12.42 | 12.44 | 430,420 | -0.18(-1.43%) |
Mar 27, 2019 | 12.71 | 12.71 | 12.61 | 12.62 | 207,970 | -0.06(-0.48%) |
Mar 26, 2019 | 12.71 | 12.71 | 12.67 | 12.68 | 568,300 | -0.07(-0.52%) |
Mar 25, 2019 | 12.70 | 12.77 | 12.70 | 12.75 | 697,660 | +0.09(+0.74%) |
Mar 22, 2019 | 12.63 | 12.68 | 12.63 | 12.65 | 376,000 | +0.03(+0.23%) |
Mar 21, 2019 | 12.70 | 12.70 | 12.57 | 12.63 | 226,470 | -0.04(-0.33%) |
Mar 20, 2019 | 12.62 | 12.69 | 12.52 | 12.67 | 219,070 | +0.07(+0.58%) |
Mar 19, 2019 | 12.62 | 12.63 | 12.59 | 12.59 | 222,080 | +0.03(+0.26%) |
Mar 18, 2019 | 12.57 | 12.59 | 12.55 | 12.56 | 246,760 | +0.01(+0.09%) |
Mar 15, 2019 | 12.57 | 12.59 | 12.55 | 12.55 | 776,000 | +0.06(+0.46%) |
Mar 14, 2019 | 12.49 | 12.50 | 12.47 | 12.49 | 434,270 | -0.14(-1.15%) |
Mar 13, 2019 | 12.60 | 12.64 | 12.60 | 12.64 | 470,420 | +0.09(+0.69%) |
Mar 12, 2019 | 12.50 | 12.55 | 12.49 | 12.55 | 248,540 | +0.08(+0.64%) |
Mar 11, 2019 | 12.50 | 12.50 | 12.44 | 12.47 | 202,780 | -0.06(-0.48%) |
Mar 08, 2019 | 12.50 | 12.54 | 12.49 | 12.53 | 865,000 | +0.13(+1.06%) |
Mar 07, 2019 | 12.39 | 12.41 | 12.37 | 12.40 | 3,284,910 | -0.02(-0.14%) |
Mar 06, 2019 | 12.41 | 12.42 | 12.38 | 12.42 | 663,420 | -0.01(-0.06%) |
Mar 05, 2019 | 12.39 | 12.43 | 12.37 | 12.42 | 1,018,480 | +0.02(+0.15%) |
Mar 04, 2019 | 12.39 | 12.43 | 12.37 | 12.40 | 377,310 | -0.03(-0.26%) |
Mar 01, 2019 | 12.59 | 12.64 | 12.44 | 12.44 | 665,000 | -0.22(-1.71%) |
Feb 28, 2019 | 12.72 | 12.72 | 12.65 | 12.65 | 278,470 | -0.07(-0.59%) |
Feb 27, 2019 | 12.79 | 12.79 | 12.70 | 12.73 | 449,870 | -0.09(-0.69%) |
Feb 26, 2019 | 12.81 | 12.82 | 12.77 | 12.82 | 356,610 | +0.02(+0.17%) |
Feb 25, 2019 | 12.84 | 12.85 | 12.79 | 12.79 | 163,500 | -0.01(-0.09%) |
Feb 22, 2019 | 12.80 | 12.86 | 12.79 | 12.80 | 197,000 | +0.04(+0.32%) |
Feb 21, 2019 | 12.89 | 12.89 | 12.75 | 12.76 | 426,580 | -0.14(-1.10%) |
Feb 20, 2019 | 12.95 | 12.98 | 12.90 | 12.91 | 283,680 | -0.02(-0.15%) |
Feb 19, 2019 | 12.84 | 12.94 | 12.84 | 12.93 | 460,900 | +0.19(+1.48%) |
Feb 15, 2019 | 12.72 | 12.75 | 12.67 | 12.74 | 318,000 | +0.08(+0.65%) |
Feb 14, 2019 | 12.63 | 12.67 | 12.61 | 12.65 | 1,089,860 | +0.06(+0.52%) |
Feb 13, 2019 | 12.65 | 12.71 | 12.59 | 12.59 | 441,740 | -0.05(-0.41%) |
Feb 12, 2019 | 12.66 | 12.66 | 12.62 | 12.64 | 191,920 | +0.03(+0.21%) |
Feb 11, 2019 | 12.58 | 12.63 | 12.58 | 12.62 | 214,590 | -0.06(-0.47%) |
Feb 08, 2019 | 12.67 | 12.70 | 12.65 | 12.68 | 212,000 | +0.04(+0.35%) |
Feb 07, 2019 | 12.64 | 12.65 | 12.60 | 12.63 | 786,790 | +0.03(+0.27%) |
Feb 06, 2019 | 12.68 | 12.68 | 12.59 | 12.60 | 293,350 | -0.09(-0.68%) |
Feb 05, 2019 | 12.69 | 12.69 | 12.66 | 12.68 | 287,400 | +0.03(+0.24%) |
Feb 04, 2019 | 12.66 | 12.68 | 12.64 | 12.65 | 595,310 | -0.05(-0.42%) |
Feb 01, 2019 | 12.75 | 12.76 | 12.69 | 12.71 | 1,617,000 | -0.02(-0.19%) |
Jan 31, 2019 | 12.79 | 12.79 | 12.72 | 12.73 | 984,960 | -0.01(-0.05%) |
Jan 30, 2019 | 12.65 | 12.76 | 12.63 | 12.74 | 481,800 | +0.09(+0.67%) |
Jan 29, 2019 | 12.62 | 12.65 | 12.60 | 12.65 | 393,080 | +0.08(+0.62%) |
Jan 28, 2019 | 12.53 | 12.58 | 12.52 | 12.57 | 1,335,880 | +0.04(+0.33%) |
Jan 25, 2019 | 12.46 | 12.53 | 12.46 | 12.53 | 479,000 | +0.18(+1.47%) |
Jan 24, 2019 | 12.37 | 12.38 | 12.34 | 12.35 | 122,260 | -0.02(-0.19%) |
Jan 23, 2019 | 12.36 | 12.40 | 12.34 | 12.37 | 328,960 | -0.01(-0.12%) |
Jan 22, 2019 | 12.36 | 12.40 | 12.34 | 12.39 | 355,780 | +0.04(+0.29%) |
Jan 18, 2019 | 12.38 | 12.40 | 12.35 | 12.35 | 331,000 | -0.11(-0.86%) |
Jan 17, 2019 | 12.46 | 12.47 | 12.43 | 12.46 | 291,250 | -0.01(-0.10%) |
Jan 16, 2019 | 12.47 | 12.49 | 12.46 | 12.47 | 241,190 | +0.04(+0.30%) |
Jan 15, 2019 | 12.49 | 12.49 | 12.41 | 12.44 | 500,120 | -0.02(-0.19%) |
Jan 14, 2019 | 12.47 | 12.47 | 12.44 | 12.46 | 235,300 | +0.03(+0.27%) |
Jan 11, 2019 | 12.43 | 12.45 | 12.41 | 12.43 | 151,000 | +0.02(+0.16%) |
Jan 10, 2019 | 12.45 | 12.46 | 12.40 | 12.40 | 308,300 | -0.07(-0.57%) |
Jan 09, 2019 | 12.40 | 12.48 | 12.40 | 12.48 | 241,520 | +0.08(+0.61%) |
Jan 08, 2019 | 12.37 | 12.42 | 12.36 | 12.40 | 403,800 | -0.03(-0.22%) |
Jan 07, 2019 | 12.46 | 12.48 | 12.42 | 12.43 | 354,820 | +0.02(+0.19%) |
Jan 04, 2019 | 12.38 | 12.41 | 12.32 | 12.40 | 399,000 | -0.09(-0.75%) |
Jan 03, 2019 | 12.43 | 12.50 | 12.42 | 12.50 | 605,240 | +0.12(+0.94%) |