Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 14.30 | 14.33 | 14.26 | 14.32 | 137,216 | +0.06(+0.44%) |
Dec 30, 2019 | 14.33 | 14.33 | 14.25 | 14.26 | 134,092 | -0.07(-0.46%) |
Dec 27, 2019 | 14.36 | 14.40 | 14.31 | 14.33 | 108,749 | -0.02(-0.11%) |
Dec 26, 2019 | 14.29 | 14.36 | 14.29 | 14.34 | 67,776 | +0.05(+0.32%) |
Dec 24, 2019 | 14.31 | 14.32 | 14.27 | 14.30 | 91,565 | -0.00(-0.03%) |
Dec 23, 2019 | 14.29 | 14.30 | 14.25 | 14.30 | 136,353 | +0.01(+0.05%) |
Dec 20, 2019 | 14.27 | 14.33 | 14.26 | 14.29 | 99,829 | +0.04(+0.29%) |
Dec 19, 2019 | 14.26 | 14.26 | 14.22 | 14.25 | 96,214 | +0.01(+0.08%) |
Dec 18, 2019 | 14.20 | 14.24 | 14.16 | 14.24 | 104,204 | +0.08(+0.59%) |
Dec 17, 2019 | 14.15 | 14.18 | 14.12 | 14.16 | 153,383 | +0.07(+0.49%) |
Dec 16, 2019 | 14.06 | 14.12 | 14.06 | 14.09 | 137,949 | +0.06(+0.44%) |
Dec 13, 2019 | 14.04 | 14.06 | 13.98 | 14.02 | 94,975 | -0.02(-0.15%) |
Dec 12, 2019 | 14.01 | 14.09 | 13.98 | 14.05 | 133,479 | +0.03(+0.22%) |
Dec 11, 2019 | 14.05 | 14.05 | 13.98 | 14.02 | 104,733 | +0.01(+0.05%) |
Dec 10, 2019 | 13.95 | 14.02 | 13.94 | 14.01 | 80,808 | +0.04(+0.29%) |
Dec 09, 2019 | 13.93 | 13.98 | 13.91 | 13.97 | 144,066 | +0.04(+0.28%) |
Dec 06, 2019 | 13.92 | 13.95 | 13.92 | 13.93 | 93,042 | +0.07(+0.52%) |
Dec 05, 2019 | 13.87 | 13.89 | 13.83 | 13.86 | 113,416 | -0.02(-0.11%) |
Dec 04, 2019 | 13.86 | 13.90 | 13.85 | 13.87 | 108,407 | +0.05(+0.33%) |
Dec 03, 2019 | 13.83 | 13.83 | 13.76 | 13.83 | 99,215 | -0.04(-0.27%) |
Dec 02, 2019 | 13.95 | 13.97 | 13.85 | 13.86 | 119,714 | -0.08(-0.54%) |
Nov 29, 2019 | 13.98 | 13.98 | 13.92 | 13.94 | 76,700 | -0.02(-0.16%) |
Nov 27, 2019 | 13.94 | 13.98 | 13.92 | 13.96 | 108,724 | +0.07(+0.49%) |
Nov 26, 2019 | 13.98 | 13.98 | 13.89 | 13.89 | 108,234 | -0.05(-0.38%) |
Nov 25, 2019 | 13.87 | 13.95 | 13.87 | 13.95 | 139,538 | +0.07(+0.52%) |
Nov 22, 2019 | 13.88 | 13.90 | 13.83 | 13.87 | 128,888 | +0.04(+0.30%) |
Nov 21, 2019 | 13.86 | 13.86 | 13.78 | 13.83 | 106,431 | +0.02(+0.15%) |
Nov 20, 2019 | 13.86 | 13.88 | 13.79 | 13.81 | 137,656 | -0.05(-0.38%) |
Nov 19, 2019 | 13.95 | 13.96 | 13.86 | 13.86 | 130,297 | -0.06(-0.41%) |
Nov 18, 2019 | 13.95 | 13.96 | 13.91 | 13.92 | 112,826 | -0.06(-0.40%) |
Nov 15, 2019 | 13.94 | 13.98 | 13.91 | 13.98 | 120,502 | +0.08(+0.54%) |
Nov 14, 2019 | 13.94 | 13.95 | 13.90 | 13.90 | 129,730 | -0.03(-0.22%) |
Nov 13, 2019 | 13.93 | 13.96 | 13.90 | 13.93 | 168,048 | -0.04(-0.27%) |
Nov 12, 2019 | 13.99 | 14.03 | 13.95 | 13.97 | 84,760 | +0.01(+0.05%) |
Nov 11, 2019 | 13.95 | 14.01 | 13.95 | 13.96 | 74,553 | -0.08(-0.54%) |
Nov 08, 2019 | 13.99 | 14.04 | 13.97 | 14.04 | 71,133 | +0.02(+0.16%) |
Nov 07, 2019 | 14.07 | 14.12 | 14.02 | 14.02 | 95,533 | -0.05(-0.38%) |
Nov 06, 2019 | 14.10 | 14.11 | 14.03 | 14.07 | 127,395 | -0.02(-0.12%) |
Nov 05, 2019 | 14.08 | 14.10 | 14.04 | 14.09 | 107,321 | +0.00(+0.02%) |
Nov 04, 2019 | 14.08 | 14.12 | 14.08 | 14.08 | 121,724 | +0.05(+0.32%) |
Nov 01, 2019 | 13.95 | 14.04 | 13.95 | 14.04 | 133,906 | +0.11(+0.76%) |
Oct 31, 2019 | 13.96 | 13.97 | 13.87 | 13.93 | 253,562 | -0.03(-0.22%) |
Oct 30, 2019 | 13.99 | 14.00 | 13.92 | 13.96 | 112,891 | -0.02(-0.11%) |
Oct 29, 2019 | 13.95 | 14.01 | 13.95 | 13.98 | 127,886 | +0.04(+0.27%) |
Oct 28, 2019 | 13.96 | 14.01 | 13.94 | 13.94 | 125,804 | -0.02(-0.11%) |
Oct 25, 2019 | 13.91 | 13.96 | 13.91 | 13.96 | 59,985 | +0.01(+0.05%) |
Oct 24, 2019 | 13.98 | 13.98 | 13.89 | 13.95 | 88,504 | -0.03(-0.22%) |
Oct 23, 2019 | 13.96 | 13.98 | 13.92 | 13.98 | 156,693 | +0.04(+0.27%) |
Oct 22, 2019 | 13.92 | 13.98 | 13.88 | 13.94 | 158,042 | +0.04(+0.27%) |
Oct 21, 2019 | 13.89 | 13.92 | 13.86 | 13.90 | 127,455 | +0.08(+0.60%) |
Oct 18, 2019 | 13.74 | 13.85 | 13.74 | 13.82 | 68,967 | -0.04(-0.27%) |
Oct 17, 2019 | 13.79 | 13.86 | 13.75 | 13.86 | 122,636 | +0.10(+0.71%) |
Oct 16, 2019 | 13.74 | 13.79 | 13.73 | 13.76 | 110,391 | +0.01(+0.05%) |
Oct 15, 2019 | 13.73 | 13.80 | 13.72 | 13.75 | 115,186 | +0.05(+0.33%) |
Oct 14, 2019 | 13.72 | 13.73 | 13.66 | 13.71 | 112,759 | -0.01(-0.05%) |
Oct 11, 2019 | 13.73 | 13.79 | 13.71 | 13.71 | 136,071 | +0.07(+0.52%) |
Oct 10, 2019 | 13.59 | 13.68 | 13.59 | 13.64 | 142,636 | +0.06(+0.47%) |
Oct 09, 2019 | 13.67 | 13.67 | 13.58 | 13.58 | 145,226 | +0.00(+0.00%) |
Oct 08, 2019 | 13.67 | 13.67 | 13.58 | 13.58 | 110,427 | -0.14(-0.99%) |
Oct 07, 2019 | 13.70 | 13.76 | 13.67 | 13.71 | 94,314 | -0.01(-0.05%) |
Oct 04, 2019 | 13.68 | 13.74 | 13.65 | 13.72 | 89,738 | +0.04(+0.33%) |
Oct 03, 2019 | 13.62 | 13.68 | 13.56 | 13.68 | 61,403 | +0.04(+0.28%) |
Oct 02, 2019 | 13.71 | 13.71 | 13.59 | 13.64 | 90,632 | -0.13(-0.93%) |
Oct 01, 2019 | 13.87 | 13.92 | 13.74 | 13.77 | 115,414 | -0.08(-0.54%) |
Sep 30, 2019 | 13.89 | 13.89 | 13.83 | 13.84 | 93,533 | +0.02(+0.18%) |
Sep 27, 2019 | 13.83 | 13.89 | 13.79 | 13.82 | 108,378 | -0.00(-0.02%) |
Sep 26, 2019 | 13.87 | 13.89 | 13.80 | 13.82 | 102,475 | -0.05(-0.38%) |
Sep 25, 2019 | 13.84 | 13.87 | 13.81 | 13.87 | 117,821 | +0.04(+0.26%) |
Sep 24, 2019 | 13.93 | 13.95 | 13.81 | 13.84 | 1,877,333 | -0.07(-0.48%) |
Sep 23, 2019 | 13.84 | 13.92 | 13.84 | 13.90 | 57,685 | -0.02(-0.11%) |
Sep 20, 2019 | 13.90 | 13.96 | 13.88 | 13.92 | 88,963 | +0.02(+0.16%) |
Sep 19, 2019 | 13.90 | 13.95 | 13.88 | 13.90 | 73,343 | -0.03(-0.21%) |
Sep 18, 2019 | 13.92 | 13.93 | 13.87 | 13.93 | 108,884 | +0.01(+0.05%) |
Sep 17, 2019 | 13.87 | 13.92 | 13.85 | 13.92 | 125,971 | +0.01(+0.05%) |
Sep 16, 2019 | 13.83 | 13.93 | 13.83 | 13.91 | 72,280 | +0.04(+0.27%) |
Sep 13, 2019 | 13.87 | 13.92 | 13.84 | 13.87 | 79,331 | +0.03(+0.22%) |
Sep 12, 2019 | 13.87 | 13.87 | 13.79 | 13.84 | 110,044 | -0.02(-0.16%) |
Sep 11, 2019 | 13.78 | 13.87 | 13.76 | 13.87 | 93,932 | +0.07(+0.54%) |
Sep 10, 2019 | 13.69 | 13.80 | 13.69 | 13.79 | 124,665 | +0.06(+0.44%) |
Sep 09, 2019 | 13.61 | 13.74 | 13.61 | 13.73 | 79,482 | +0.13(+0.93%) |
Sep 06, 2019 | 13.62 | 13.62 | 13.56 | 13.60 | 110,368 | +0.03(+0.22%) |
Sep 05, 2019 | 13.57 | 13.62 | 13.55 | 13.57 | 199,412 | +0.07(+0.49%) |
Sep 04, 2019 | 13.51 | 13.53 | 13.48 | 13.51 | 107,101 | +0.05(+0.34%) |
Sep 03, 2019 | 13.45 | 13.46 | 13.41 | 13.46 | 89,163 | -0.03(-0.22%) |
Aug 30, 2019 | 13.57 | 13.57 | 13.48 | 13.49 | 110,903 | -0.01(-0.11%) |
Aug 29, 2019 | 13.45 | 13.51 | 13.45 | 13.51 | 76,729 | +0.10(+0.72%) |
Aug 28, 2019 | 13.31 | 13.43 | 13.31 | 13.41 | 77,545 | +0.10(+0.79%) |
Aug 27, 2019 | 13.47 | 13.47 | 13.31 | 13.31 | 128,752 | -0.10(-0.73%) |
Aug 26, 2019 | 13.40 | 13.43 | 13.37 | 13.40 | 57,295 | +0.04(+0.28%) |
Aug 23, 2019 | 13.50 | 13.53 | 13.36 | 13.37 | 95,920 | -0.19(-1.38%) |
Aug 22, 2019 | 13.57 | 13.59 | 13.51 | 13.55 | 207,845 | -0.01(-0.06%) |
Aug 21, 2019 | 13.57 | 13.57 | 13.53 | 13.56 | 75,798 | +0.04(+0.33%) |
Aug 20, 2019 | 13.53 | 13.54 | 13.49 | 13.51 | 108,437 | -0.01(-0.11%) |
Aug 19, 2019 | 13.48 | 13.56 | 13.48 | 13.53 | 88,901 | +0.09(+0.66%) |
Aug 16, 2019 | 13.36 | 13.46 | 13.35 | 13.44 | 76,895 | +0.11(+0.84%) |
Aug 15, 2019 | 13.33 | 13.37 | 13.29 | 13.33 | 104,100 | -0.02(-0.17%) |
Aug 14, 2019 | 13.46 | 13.46 | 13.31 | 13.35 | 115,415 | -0.18(-1.32%) |
Aug 13, 2019 | 13.46 | 13.57 | 13.46 | 13.53 | 118,918 | +0.10(+0.77%) |
Aug 12, 2019 | 13.48 | 13.49 | 13.43 | 13.43 | 79,167 | -0.14(-1.04%) |
Aug 09, 2019 | 13.57 | 13.62 | 13.50 | 13.57 | 78,242 | -0.03(-0.22%) |
Aug 08, 2019 | 13.48 | 13.60 | 13.48 | 13.60 | 89,758 | +0.13(+0.99%) |
Aug 07, 2019 | 13.43 | 13.49 | 13.37 | 13.46 | 92,702 | -0.07(-0.49%) |
Aug 06, 2019 | 13.49 | 13.53 | 13.44 | 13.53 | 96,447 | +0.05(+0.39%) |
Aug 05, 2019 | 13.69 | 13.69 | 13.41 | 13.48 | 730,854 | -0.23(-1.68%) |
Aug 02, 2019 | 13.70 | 13.71 | 13.64 | 13.71 | 55,887 | -0.01(-0.05%) |
Aug 01, 2019 | 13.80 | 13.85 | 13.70 | 13.72 | 69,052 | -0.11(-0.81%) |
Jul 31, 2019 | 13.89 | 13.89 | 13.76 | 13.83 | 91,896 | -0.05(-0.37%) |
Jul 30, 2019 | 13.80 | 13.88 | 13.77 | 13.88 | 107,238 | +0.05(+0.38%) |
Jul 29, 2019 | 13.86 | 13.86 | 13.81 | 13.83 | 84,183 | -0.03(-0.21%) |
Jul 26, 2019 | 13.82 | 13.87 | 13.82 | 13.86 | 63,159 | +0.04(+0.27%) |
Jul 25, 2019 | 13.86 | 13.87 | 13.80 | 13.82 | 54,139 | -0.05(-0.37%) |
Jul 24, 2019 | 13.84 | 13.88 | 13.84 | 13.87 | 67,052 | +0.03(+0.21%) |
Jul 23, 2019 | 13.77 | 13.85 | 13.77 | 13.84 | 80,742 | +0.08(+0.59%) |
Jul 22, 2019 | 13.77 | 13.78 | 13.73 | 13.76 | 95,403 | -0.01(-0.11%) |
Jul 19, 2019 | 13.78 | 13.83 | 13.75 | 13.78 | 122,530 | -0.01(-0.11%) |
Jul 18, 2019 | 13.77 | 13.79 | 13.73 | 13.79 | 115,187 | +0.01(+0.11%) |
Jul 17, 2019 | 13.81 | 13.82 | 13.77 | 13.78 | 157,965 | -0.06(-0.43%) |
Jul 16, 2019 | 13.83 | 13.84 | 13.81 | 13.83 | 122,369 | -0.01(-0.05%) |
Jul 15, 2019 | 13.89 | 13.89 | 13.82 | 13.84 | 109,288 | +0.00(+0.00%) |
Jul 12, 2019 | 13.83 | 13.87 | 13.82 | 13.84 | 101,455 | +0.01(+0.11%) |
Jul 11, 2019 | 13.84 | 13.86 | 13.79 | 13.83 | 784,823 | +0.00(+0.00%) |
Jul 10, 2019 | 13.79 | 13.85 | 13.79 | 13.83 | 80,953 | +0.05(+0.38%) |
Jul 09, 2019 | 13.78 | 13.78 | 13.73 | 13.78 | 71,501 | -0.04(-0.27%) |
Jul 08, 2019 | 13.80 | 13.83 | 13.79 | 13.81 | 165,212 | -0.01(-0.11%) |
Jul 05, 2019 | 13.73 | 13.86 | 13.73 | 13.83 | 85,244 | +0.06(+0.43%) |
Jul 03, 2019 | 13.72 | 13.80 | 13.72 | 13.77 | 48,363 | +0.05(+0.38%) |
Jul 02, 2019 | 13.70 | 13.72 | 13.67 | 13.72 | 193,918 | +0.01(+0.05%) |
Jul 01, 2019 | 13.77 | 13.79 | 13.67 | 13.71 | 110,131 | +0.01(+0.11%) |
Jun 28, 2019 | 13.69 | 13.72 | 13.63 | 13.69 | 118,342 | +0.07(+0.49%) |
Jun 27, 2019 | 13.57 | 13.63 | 13.57 | 13.63 | 247,521 | +0.05(+0.38%) |
Jun 26, 2019 | 13.62 | 13.62 | 13.55 | 13.58 | 114,254 | -0.03(-0.22%) |
Jun 25, 2019 | 13.69 | 13.69 | 13.57 | 13.61 | 113,113 | -0.06(-0.43%) |
Jun 24, 2019 | 13.71 | 13.71 | 13.64 | 13.66 | 91,520 | -0.04(-0.27%) |
Jun 21, 2019 | 13.78 | 13.78 | 13.69 | 13.70 | 88,621 | -0.05(-0.38%) |
Jun 20, 2019 | 13.73 | 13.75 | 13.71 | 13.75 | 126,153 | +0.04(+0.32%) |
Jun 19, 2019 | 13.66 | 13.72 | 13.65 | 13.71 | 126,757 | +0.03(+0.22%) |
Jun 18, 2019 | 13.64 | 13.72 | 13.55 | 13.68 | 299,313 | +0.08(+0.60%) |
Jun 17, 2019 | 13.64 | 13.64 | 13.60 | 13.60 | 100,785 | -0.06(-0.43%) |
Jun 14, 2019 | 13.63 | 13.72 | 13.61 | 13.66 | 99,158 | -0.02(-0.14%) |
Jun 13, 2019 | 13.64 | 13.68 | 13.63 | 13.68 | 193,029 | +0.04(+0.27%) |
Jun 12, 2019 | 13.63 | 13.65 | 13.59 | 13.64 | 128,633 | -0.01(-0.05%) |
Jun 11, 2019 | 13.66 | 13.69 | 13.62 | 13.65 | 71,247 | +0.03(+0.22%) |
Jun 10, 2019 | 13.65 | 13.65 | 13.59 | 13.62 | 109,658 | +0.01(+0.11%) |
Jun 07, 2019 | 13.60 | 13.63 | 13.58 | 13.60 | 287,464 | +0.02(+0.16%) |
Jun 06, 2019 | 13.52 | 13.59 | 13.49 | 13.58 | 196,551 | +0.06(+0.45%) |
Jun 05, 2019 | 13.54 | 13.54 | 13.46 | 13.52 | 110,331 | -0.02(-0.18%) |
Jun 04, 2019 | 13.45 | 13.54 | 13.37 | 13.54 | 65,551 | +0.14(+1.04%) |
Jun 03, 2019 | 13.32 | 13.41 | 13.32 | 13.40 | 77,446 | +0.07(+0.55%) |
May 31, 2019 | 13.37 | 13.37 | 13.29 | 13.33 | 86,809 | -0.07(-0.55%) |
May 30, 2019 | 13.43 | 13.49 | 13.38 | 13.40 | 100,199 | -0.03(-0.22%) |
May 29, 2019 | 13.49 | 13.49 | 13.39 | 13.43 | 107,447 | -0.07(-0.54%) |
May 28, 2019 | 13.60 | 13.60 | 13.50 | 13.51 | 81,180 | -0.09(-0.65%) |
May 24, 2019 | 13.59 | 13.61 | 13.55 | 13.60 | 650,870 | +0.06(+0.44%) |
May 23, 2019 | 13.58 | 13.59 | 13.50 | 13.54 | 176,786 | -0.13(-0.97%) |
May 22, 2019 | 13.66 | 13.68 | 13.60 | 13.67 | 58,591 | -0.02(-0.16%) |
May 21, 2019 | 13.62 | 13.70 | 13.60 | 13.69 | 65,442 | +0.10(+0.77%) |
May 20, 2019 | 13.61 | 13.64 | 13.58 | 13.59 | 69,011 | -0.06(-0.43%) |
May 17, 2019 | 13.65 | 13.69 | 13.62 | 13.65 | 70,661 | -0.07(-0.53%) |
May 16, 2019 | 13.67 | 13.74 | 13.65 | 13.72 | 71,994 | +0.08(+0.59%) |
May 15, 2019 | 13.58 | 13.67 | 13.54 | 13.64 | 109,977 | -0.01(-0.05%) |
May 14, 2019 | 13.60 | 13.66 | 13.45 | 13.65 | 170,908 | +0.08(+0.59%) |
May 13, 2019 | 13.50 | 13.62 | 13.50 | 13.56 | 102,068 | -0.13(-0.96%) |
May 10, 2019 | 13.56 | 13.71 | 13.52 | 13.70 | 159,091 | +0.15(+1.13%) |
May 09, 2019 | 13.53 | 13.56 | 13.45 | 13.54 | 1,971,353 | -0.04(-0.32%) |
May 08, 2019 | 13.54 | 13.62 | 13.54 | 13.59 | 132,570 | -0.01(-0.05%) |
May 07, 2019 | 13.62 | 13.63 | 13.54 | 13.59 | 102,831 | -0.09(-0.64%) |
May 06, 2019 | 13.57 | 13.69 | 13.57 | 13.68 | 77,830 | -0.01(-0.05%) |
May 03, 2019 | 13.64 | 13.70 | 13.62 | 13.69 | 78,998 | +0.07(+0.54%) |
May 02, 2019 | 13.65 | 13.65 | 13.55 | 13.62 | 79,760 | -0.04(-0.32%) |
May 01, 2019 | 13.65 | 13.71 | 13.64 | 13.66 | 106,182 | +0.01(+0.05%) |
Apr 30, 2019 | 13.72 | 13.73 | 13.61 | 13.65 | 133,005 | -0.03(-0.21%) |
Apr 29, 2019 | 13.67 | 13.68 | 13.63 | 13.68 | 86,941 | +0.01(+0.05%) |
Apr 26, 2019 | 13.62 | 13.67 | 13.61 | 13.67 | 117,814 | +0.05(+0.38%) |
Apr 25, 2019 | 13.65 | 13.65 | 13.58 | 13.62 | 104,442 | -0.03(-0.19%) |
Apr 24, 2019 | 13.62 | 13.67 | 13.62 | 13.65 | 82,067 | +0.00(+0.03%) |
Apr 23, 2019 | 13.62 | 13.67 | 13.59 | 13.65 | 145,482 | +0.09(+0.65%) |
Apr 22, 2019 | 13.54 | 13.59 | 13.51 | 13.56 | 78,128 | +0.02(+0.16%) |
Apr 18, 2019 | 13.65 | 13.65 | 13.53 | 13.54 | 150,830 | -0.03(-0.22%) |
Apr 17, 2019 | 13.65 | 13.66 | 13.56 | 13.56 | 155,605 | -0.03(-0.24%) |
Apr 16, 2019 | 13.63 | 13.64 | 13.57 | 13.60 | 135,210 | -0.02(-0.13%) |
Apr 15, 2019 | 13.62 | 13.64 | 13.59 | 13.62 | 79,916 | -0.02(-0.16%) |
Apr 12, 2019 | 13.61 | 13.65 | 13.58 | 13.64 | 124,092 | +0.04(+0.27%) |
Apr 11, 2019 | 13.58 | 13.60 | 13.56 | 13.60 | 108,448 | +0.07(+0.54%) |
Apr 10, 2019 | 13.50 | 13.57 | 13.49 | 13.53 | 123,024 | +0.01(+0.11%) |
Apr 09, 2019 | 13.60 | 13.60 | 13.49 | 13.51 | 119,041 | -0.05(-0.38%) |
Apr 08, 2019 | 13.60 | 13.62 | 13.55 | 13.56 | 166,562 | -0.05(-0.37%) |
Apr 05, 2019 | 13.60 | 13.62 | 13.51 | 13.62 | 428,496 | +0.09(+0.65%) |
Apr 04, 2019 | 13.55 | 13.55 | 13.49 | 13.53 | 112,673 | +0.02(+0.16%) |
Apr 03, 2019 | 13.50 | 13.52 | 13.47 | 13.51 | 101,164 | +0.01(+0.05%) |
Apr 02, 2019 | 13.49 | 13.51 | 13.45 | 13.50 | 67,073 | +0.02(+0.16%) |
Apr 01, 2019 | 13.45 | 13.51 | 13.38 | 13.48 | 102,257 | +0.07(+0.54%) |
Mar 29, 2019 | 13.43 | 13.43 | 13.33 | 13.40 | 113,945 | +0.02(+0.16%) |
Mar 28, 2019 | 13.35 | 13.39 | 13.26 | 13.38 | 106,674 | +0.04(+0.33%) |
Mar 27, 2019 | 13.35 | 13.40 | 13.28 | 13.34 | 258,634 | -0.01(-0.05%) |
Mar 26, 2019 | 13.32 | 13.36 | 13.28 | 13.35 | 90,372 | +0.07(+0.55%) |
Mar 25, 2019 | 13.26 | 13.29 | 13.19 | 13.27 | 129,943 | +0.00(+0.00%) |
Mar 22, 2019 | 13.38 | 13.39 | 13.25 | 13.27 | 105,033 | -0.15(-1.14%) |
Mar 21, 2019 | 13.35 | 13.44 | 13.34 | 13.43 | 100,081 | +0.09(+0.71%) |
Mar 20, 2019 | 13.33 | 13.40 | 13.29 | 13.33 | 94,807 | -0.03(-0.22%) |
Mar 19, 2019 | 13.42 | 13.43 | 13.32 | 13.36 | 147,894 | -0.04(-0.27%) |
Mar 18, 2019 | 13.32 | 13.40 | 13.27 | 13.40 | 109,700 | +0.07(+0.54%) |
Mar 15, 2019 | 13.32 | 13.35 | 13.28 | 13.32 | 97,884 | -0.01(-0.11%) |
Mar 14, 2019 | 13.31 | 13.35 | 13.28 | 13.34 | 129,951 | +0.07(+0.49%) |
Mar 13, 2019 | 13.24 | 13.33 | 13.24 | 13.27 | 474,962 | +0.01(+0.11%) |
Mar 12, 2019 | 13.29 | 13.35 | 13.25 | 13.26 | 85,844 | -0.03(-0.22%) |
Mar 11, 2019 | 13.18 | 13.29 | 13.18 | 13.29 | 59,029 | +0.14(+1.05%) |
Mar 08, 2019 | 13.10 | 13.17 | 13.07 | 13.15 | 551,598 | -0.01(-0.11%) |
Mar 07, 2019 | 13.19 | 13.24 | 13.16 | 13.16 | 85,552 | -0.06(-0.44%) |
Mar 06, 2019 | 13.29 | 13.29 | 13.20 | 13.22 | 98,355 | -0.07(-0.49%) |
Mar 05, 2019 | 13.30 | 13.32 | 13.24 | 13.29 | 57,161 | -0.01(-0.05%) |
Mar 04, 2019 | 13.27 | 13.31 | 13.21 | 13.30 | 142,144 | +0.01(+0.11%) |
Mar 01, 2019 | 13.30 | 13.32 | 13.22 | 13.28 | 100,365 | +0.01(+0.11%) |
Feb 28, 2019 | 13.30 | 13.31 | 13.24 | 13.27 | 93,378 | -0.02(-0.16%) |
Feb 27, 2019 | 13.28 | 13.29 | 13.24 | 13.29 | 118,689 | -0.02(-0.16%) |
Feb 26, 2019 | 13.33 | 13.35 | 13.27 | 13.31 | 109,488 | -0.03(-0.22%) |
Feb 25, 2019 | 13.38 | 13.38 | 13.31 | 13.34 | 90,002 | +0.03(+0.22%) |
Feb 22, 2019 | 13.30 | 13.35 | 13.27 | 13.31 | 116,771 | +0.01(+0.11%) |
Feb 21, 2019 | 13.31 | 13.31 | 13.25 | 13.30 | 70,152 | -0.01(-0.05%) |
Feb 20, 2019 | 13.31 | 13.34 | 13.29 | 13.30 | 108,241 | +0.01(+0.10%) |
Feb 19, 2019 | 13.22 | 13.32 | 13.22 | 13.29 | 147,448 | +0.06(+0.45%) |
Feb 15, 2019 | 13.22 | 13.27 | 13.22 | 13.23 | 71,647 | +0.01(+0.08%) |
Feb 14, 2019 | 13.17 | 13.22 | 13.13 | 13.22 | 103,141 | +0.05(+0.36%) |
Feb 13, 2019 | 13.15 | 13.22 | 13.14 | 13.17 | 75,071 | +0.02(+0.12%) |
Feb 12, 2019 | 13.11 | 13.18 | 13.11 | 13.16 | 103,772 | +0.06(+0.48%) |
Feb 11, 2019 | 13.07 | 13.11 | 13.04 | 13.09 | 85,990 | +0.05(+0.39%) |
Feb 08, 2019 | 13.02 | 13.08 | 12.98 | 13.04 | 93,168 | +0.00(+0.00%) |
Feb 07, 2019 | 13.10 | 13.10 | 13.00 | 13.04 | 116,170 | -0.09(-0.71%) |
Feb 06, 2019 | 13.15 | 13.16 | 13.11 | 13.14 | 112,230 | -0.05(-0.38%) |
Feb 05, 2019 | 13.14 | 13.19 | 13.12 | 13.19 | 88,375 | +0.07(+0.54%) |
Feb 04, 2019 | 13.11 | 13.14 | 13.06 | 13.12 | 157,147 | +0.04(+0.29%) |
Feb 01, 2019 | 13.09 | 13.11 | 13.04 | 13.08 | 96,223 | -0.03(-0.22%) |
Jan 31, 2019 | 13.10 | 13.11 | 13.05 | 13.11 | 246,021 | +0.04(+0.33%) |
Jan 30, 2019 | 12.99 | 13.09 | 12.95 | 13.06 | 205,764 | +0.07(+0.55%) |
Jan 29, 2019 | 12.95 | 13.00 | 12.93 | 12.99 | 219,556 | +0.06(+0.50%) |
Jan 28, 2019 | 12.90 | 12.96 | 12.88 | 12.93 | 114,143 | -0.02(-0.17%) |
Jan 25, 2019 | 12.89 | 12.95 | 12.86 | 12.95 | 110,525 | +0.10(+0.79%) |
Jan 24, 2019 | 12.78 | 12.87 | 12.76 | 12.85 | 211,843 | +0.05(+0.35%) |
Jan 23, 2019 | 12.80 | 12.85 | 12.75 | 12.80 | 105,476 | +0.01(+0.10%) |
Jan 22, 2019 | 12.87 | 12.90 | 12.77 | 12.79 | 90,890 | -0.11(-0.82%) |
Jan 18, 2019 | 12.83 | 12.92 | 12.81 | 12.90 | 203,437 | +0.06(+0.50%) |
Jan 17, 2019 | 12.77 | 12.85 | 12.74 | 12.83 | 100,895 | +0.06(+0.51%) |
Jan 16, 2019 | 12.70 | 12.81 | 12.70 | 12.77 | 60,876 | +0.03(+0.23%) |
Jan 15, 2019 | 12.70 | 12.74 | 12.70 | 12.74 | 97,977 | +0.09(+0.68%) |
Jan 14, 2019 | 12.68 | 12.72 | 12.65 | 12.65 | 202,841 | -0.07(-0.56%) |
Jan 11, 2019 | 12.69 | 12.73 | 12.67 | 12.72 | 109,940 | +0.03(+0.23%) |
Jan 10, 2019 | 12.65 | 12.74 | 12.64 | 12.70 | 77,852 | +0.00(+0.00%) |
Jan 09, 2019 | 12.67 | 12.74 | 12.66 | 12.70 | 100,785 | +0.06(+0.51%) |
Jan 08, 2019 | 12.60 | 12.66 | 12.56 | 12.63 | 97,123 | +0.08(+0.63%) |
Jan 07, 2019 | 12.44 | 12.57 | 12.43 | 12.55 | 724,056 | +0.18(+1.45%) |
Jan 04, 2019 | 12.22 | 12.40 | 12.22 | 12.37 | 102,276 | +0.23(+1.89%) |
Jan 03, 2019 | 12.11 | 12.24 | 12.11 | 12.14 | 103,888 | -0.03(-0.24%) |