Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 11.77 | 11.79 | 11.58 | 11.75 | 213,700 | -0.22(-1.87%) |
Feb 27, 2020 | 12.17 | 12.21 | 11.91 | 11.97 | 181,304 | -0.26(-2.09%) |
Feb 26, 2020 | 12.17 | 12.32 | 12.17 | 12.23 | 38,016 | +0.09(+0.74%) |
Feb 25, 2020 | 12.53 | 12.54 | 12.02 | 12.14 | 99,919 | -0.25(-2.02%) |
Feb 24, 2020 | 12.54 | 12.54 | 12.35 | 12.39 | 70,578 | -0.25(-1.97%) |
Feb 21, 2020 | 12.63 | 12.68 | 12.60 | 12.64 | 55,800 | +0.01(+0.08%) |
Feb 20, 2020 | 12.63 | 12.72 | 12.62 | 12.63 | 41,749 | +0.00(+0.00%) |
Feb 19, 2020 | 12.68 | 12.73 | 12.62 | 12.63 | 65,210 | +0.00(+0.00%) |
Feb 18, 2020 | 12.61 | 12.72 | 12.61 | 12.63 | 41,000 | +0.00(+0.00%) |
Feb 14, 2020 | 12.60 | 12.66 | 12.60 | 12.63 | 43,200 | -0.09(-0.71%) |
Feb 13, 2020 | 12.70 | 12.73 | 12.67 | 12.72 | 91,473 | +0.01(+0.08%) |
Feb 12, 2020 | 12.75 | 12.76 | 12.70 | 12.71 | 78,063 | +0.01(+0.08%) |
Feb 11, 2020 | 12.66 | 12.71 | 12.65 | 12.70 | 50,160 | +0.10(+0.79%) |
Feb 10, 2020 | 12.63 | 12.67 | 12.60 | 12.60 | 62,560 | +0.01(+0.08%) |
Feb 07, 2020 | 12.63 | 12.66 | 12.58 | 12.59 | 43,700 | -0.03(-0.24%) |
Feb 06, 2020 | 12.59 | 12.62 | 12.55 | 12.62 | 38,187 | +0.04(+0.32%) |
Feb 05, 2020 | 12.51 | 12.59 | 12.51 | 12.58 | 58,525 | +0.07(+0.56%) |
Feb 04, 2020 | 12.50 | 12.56 | 12.47 | 12.51 | 54,623 | +0.10(+0.81%) |
Feb 03, 2020 | 12.33 | 12.46 | 12.33 | 12.41 | 58,461 | +0.02(+0.16%) |
Jan 31, 2020 | 12.45 | 12.45 | 12.33 | 12.39 | 31,100 | -0.05(-0.40%) |
Jan 30, 2020 | 12.38 | 12.45 | 12.37 | 12.44 | 41,519 | +0.02(+0.16%) |
Jan 29, 2020 | 12.37 | 12.49 | 12.33 | 12.42 | 81,138 | +0.12(+0.98%) |
Jan 28, 2020 | 12.29 | 12.30 | 12.28 | 12.30 | 34,950 | +0.03(+0.24%) |
Jan 27, 2020 | 12.33 | 12.35 | 12.24 | 12.27 | 57,787 | -0.17(-1.37%) |
Jan 24, 2020 | 12.48 | 12.50 | 12.42 | 12.44 | 55,100 | +0.01(+0.08%) |
Jan 23, 2020 | 12.46 | 12.54 | 12.41 | 12.43 | 72,090 | -0.03(-0.24%) |
Jan 22, 2020 | 12.46 | 12.50 | 12.41 | 12.46 | 56,023 | +0.03(+0.24%) |
Jan 21, 2020 | 12.39 | 12.46 | 12.39 | 12.43 | 73,016 | +0.07(+0.57%) |
Jan 17, 2020 | 12.41 | 12.45 | 12.27 | 12.36 | 45,700 | -0.05(-0.40%) |
Jan 16, 2020 | 12.42 | 12.47 | 12.40 | 12.41 | 41,244 | +0.01(+0.08%) |
Jan 15, 2020 | 12.33 | 12.41 | 12.28 | 12.40 | 36,645 | +0.07(+0.57%) |
Jan 14, 2020 | 12.26 | 12.33 | 12.22 | 12.33 | 50,114 | -0.08(-0.64%) |
Jan 13, 2020 | 12.52 | 12.56 | 12.20 | 12.41 | 116,343 | -0.09(-0.72%) |
Jan 10, 2020 | 12.45 | 12.80 | 12.45 | 12.50 | 137,600 | +0.05(+0.40%) |
Jan 09, 2020 | 12.45 | 12.46 | 12.35 | 12.45 | 19,202 | +0.01(+0.08%) |
Jan 08, 2020 | 12.39 | 12.47 | 12.33 | 12.44 | 52,230 | +0.06(+0.48%) |
Jan 07, 2020 | 12.34 | 12.40 | 12.30 | 12.38 | 37,377 | +0.10(+0.81%) |
Jan 06, 2020 | 12.20 | 12.30 | 12.15 | 12.28 | 38,598 | +0.09(+0.74%) |
Jan 03, 2020 | 12.25 | 12.30 | 12.01 | 12.19 | 52,600 | -0.06(-0.49%) |
Jan 02, 2020 | 12.41 | 12.41 | 12.25 | 12.25 | 44,770 | -0.10(-0.81%) |
Dec 31, 2019 | 12.23 | 12.40 | 12.13 | 12.35 | 52,200 | +0.10(+0.82%) |
Dec 30, 2019 | 12.17 | 12.25 | 12.12 | 12.25 | 42,672 | +0.02(+0.16%) |
Dec 27, 2019 | 12.19 | 12.25 | 12.10 | 12.23 | 44,000 | +0.00(+0.02%) |
Dec 26, 2019 | 12.42 | 12.42 | 12.21 | 12.23 | 58,445 | -0.14(-1.16%) |
Dec 24, 2019 | 12.38 | 12.38 | 12.32 | 12.37 | 21,900 | -0.01(-0.08%) |
Dec 23, 2019 | 12.38 | 12.38 | 12.25 | 12.38 | 41,661 | +0.03(+0.24%) |
Dec 20, 2019 | 12.26 | 12.36 | 12.26 | 12.35 | 72,900 | +0.02(+0.16%) |
Dec 19, 2019 | 12.33 | 12.35 | 12.21 | 12.33 | 36,843 | +0.00(+0.00%) |
Dec 18, 2019 | 12.25 | 12.33 | 12.20 | 12.33 | 32,431 | +0.13(+1.07%) |
Dec 17, 2019 | 12.22 | 12.29 | 12.20 | 12.20 | 42,634 | -0.01(-0.08%) |
Dec 16, 2019 | 12.22 | 12.25 | 12.17 | 12.21 | 50,769 | +0.10(+0.83%) |
Dec 13, 2019 | 12.07 | 12.14 | 12.07 | 12.11 | 23,100 | -0.03(-0.25%) |
Dec 12, 2019 | 12.20 | 12.22 | 12.13 | 12.14 | 38,448 | -0.06(-0.49%) |
Dec 11, 2019 | 12.13 | 12.20 | 12.11 | 12.20 | 66,795 | +0.05(+0.41%) |
Dec 10, 2019 | 12.19 | 12.19 | 12.10 | 12.15 | 36,286 | +0.03(+0.25%) |
Dec 09, 2019 | 12.08 | 12.15 | 12.04 | 12.12 | 54,700 | +0.05(+0.41%) |
Dec 06, 2019 | 12.03 | 12.11 | 12.00 | 12.07 | 46,500 | +0.01(+0.08%) |
Dec 05, 2019 | 12.01 | 12.08 | 12.01 | 12.06 | 39,372 | +0.06(+0.50%) |
Dec 04, 2019 | 11.97 | 12.05 | 11.97 | 12.00 | 36,070 | +0.01(+0.08%) |
Dec 03, 2019 | 12.02 | 12.02 | 11.94 | 11.99 | 63,383 | +0.04(+0.38%) |
Dec 02, 2019 | 12.03 | 12.06 | 11.93 | 11.95 | 37,654 | -0.09(-0.79%) |
Nov 29, 2019 | 12.03 | 12.05 | 11.99 | 12.04 | 78,400 | +0.08(+0.67%) |
Nov 27, 2019 | 11.94 | 12.02 | 11.88 | 11.96 | 32,100 | +0.04(+0.34%) |
Nov 26, 2019 | 11.87 | 11.94 | 11.86 | 11.92 | 32,851 | +0.06(+0.51%) |
Nov 25, 2019 | 11.83 | 11.87 | 11.75 | 11.86 | 41,842 | -0.01(-0.08%) |
Nov 22, 2019 | 11.84 | 11.88 | 11.72 | 11.87 | 62,600 | +0.06(+0.51%) |
Nov 21, 2019 | 11.93 | 11.93 | 11.75 | 11.81 | 80,435 | -0.09(-0.76%) |
Nov 20, 2019 | 11.96 | 11.97 | 11.90 | 11.90 | 26,429 | -0.05(-0.42%) |
Nov 19, 2019 | 11.96 | 11.98 | 11.90 | 11.95 | 47,392 | +0.01(+0.08%) |
Nov 18, 2019 | 11.95 | 11.95 | 11.88 | 11.94 | 33,622 | -0.02(-0.17%) |
Nov 15, 2019 | 11.92 | 11.96 | 11.91 | 11.96 | 22,200 | +0.04(+0.34%) |
Nov 14, 2019 | 11.92 | 11.95 | 11.92 | 11.92 | 37,387 | -0.09(-0.75%) |
Nov 13, 2019 | 12.02 | 12.04 | 12.01 | 12.01 | 27,334 | +0.00(+0.00%) |
Nov 12, 2019 | 12.03 | 12.04 | 12.00 | 12.01 | 36,256 | +0.00(+0.00%) |
Nov 11, 2019 | 11.99 | 12.03 | 11.99 | 12.01 | 18,211 | +0.04(+0.33%) |
Nov 08, 2019 | 11.97 | 12.02 | 11.94 | 11.97 | 33,700 | +0.04(+0.34%) |
Nov 07, 2019 | 11.97 | 11.97 | 11.93 | 11.93 | 25,860 | +0.01(+0.08%) |
Nov 06, 2019 | 11.99 | 12.04 | 11.92 | 11.92 | 58,684 | -0.07(-0.58%) |
Nov 05, 2019 | 12.04 | 12.06 | 11.99 | 11.99 | 65,678 | -0.02(-0.17%) |
Nov 04, 2019 | 11.99 | 12.05 | 11.99 | 12.01 | 34,273 | +0.03(+0.25%) |
Nov 01, 2019 | 11.95 | 11.99 | 11.94 | 11.98 | 40,600 | +0.05(+0.42%) |
Oct 31, 2019 | 11.98 | 11.99 | 11.87 | 11.93 | 28,811 | -0.04(-0.33%) |
Oct 30, 2019 | 11.96 | 11.98 | 11.95 | 11.97 | 21,025 | +0.02(+0.17%) |
Oct 29, 2019 | 11.97 | 11.99 | 11.90 | 11.95 | 71,573 | -0.01(-0.08%) |
Oct 28, 2019 | 11.94 | 11.99 | 11.94 | 11.96 | 24,939 | +0.01(+0.08%) |
Oct 25, 2019 | 12.02 | 12.02 | 11.91 | 11.95 | 108,300 | -0.06(-0.50%) |
Oct 24, 2019 | 12.03 | 12.05 | 11.96 | 12.01 | 20,035 | +0.00(+0.00%) |
Oct 23, 2019 | 12.00 | 12.03 | 11.99 | 12.01 | 20,207 | -0.12(-0.99%) |
Oct 22, 2019 | 11.98 | 12.00 | 11.96 | 12.13 | 23,048 | +0.15(+1.25%) |
Oct 21, 2019 | 11.98 | 11.99 | 11.91 | 11.98 | 24,571 | +0.00(+0.00%) |
Oct 18, 2019 | 11.94 | 12.02 | 11.91 | 11.98 | 43,100 | +0.01(+0.08%) |
Oct 17, 2019 | 11.94 | 12.01 | 11.94 | 11.97 | 36,286 | +0.07(+0.59%) |
Oct 16, 2019 | 11.97 | 11.98 | 11.90 | 11.90 | 62,419 | -0.04(-0.34%) |
Oct 15, 2019 | 11.95 | 12.00 | 11.93 | 11.94 | 39,031 | -0.02(-0.17%) |
Oct 14, 2019 | 11.96 | 11.96 | 11.89 | 11.96 | 42,743 | +0.00(+0.00%) |
Oct 11, 2019 | 11.91 | 11.97 | 11.88 | 11.96 | 96,500 | -0.02(-0.17%) |
Oct 10, 2019 | 11.98 | 12.03 | 11.98 | 11.98 | 73,125 | +0.00(+0.00%) |
Oct 09, 2019 | 11.98 | 12.00 | 11.97 | 11.98 | 265,514 | +0.04(+0.34%) |
Oct 08, 2019 | 11.99 | 12.00 | 11.94 | 11.94 | 189,519 | -0.04(-0.33%) |
Oct 07, 2019 | 11.99 | 12.08 | 11.98 | 11.98 | 108,700 | -0.03(-0.25%) |
Oct 04, 2019 | 11.93 | 12.03 | 11.93 | 12.01 | 89,700 | +0.08(+0.67%) |
Oct 03, 2019 | 12.02 | 12.02 | 11.90 | 11.93 | 59,398 | -0.05(-0.42%) |
Oct 02, 2019 | 12.05 | 12.06 | 11.94 | 11.98 | 63,673 | -0.05(-0.42%) |
Oct 01, 2019 | 12.06 | 12.07 | 12.02 | 12.03 | 56,353 | -0.04(-0.33%) |
Sep 30, 2019 | 12.10 | 12.15 | 12.07 | 12.07 | 106,955 | +0.01(+0.08%) |
Sep 27, 2019 | 11.98 | 12.06 | 11.98 | 12.06 | 140,600 | +0.10(+0.84%) |
Sep 26, 2019 | 11.99 | 11.99 | 11.94 | 11.96 | 81,802 | +0.00(+0.00%) |
Sep 25, 2019 | 11.88 | 12.00 | 11.88 | 11.96 | 70,552 | +0.01(+0.08%) |
Sep 24, 2019 | 11.86 | 11.97 | 11.86 | 11.95 | 53,951 | +0.06(+0.50%) |
Sep 23, 2019 | 11.93 | 11.95 | 11.86 | 11.89 | 142,544 | -0.12(-1.00%) |
Sep 20, 2019 | 11.98 | 12.01 | 11.98 | 12.01 | 43,200 | +0.01(+0.08%) |
Sep 19, 2019 | 12.00 | 12.05 | 11.97 | 12.00 | 59,324 | -0.09(-0.74%) |
Sep 18, 2019 | 11.98 | 12.13 | 11.98 | 12.09 | 57,594 | +0.12(+1.00%) |
Sep 17, 2019 | 11.98 | 11.98 | 11.92 | 11.97 | 46,486 | +0.02(+0.17%) |
Sep 16, 2019 | 11.96 | 11.97 | 11.93 | 11.95 | 46,762 | +0.03(+0.25%) |
Sep 13, 2019 | 11.94 | 11.99 | 11.89 | 11.92 | 64,900 | -0.09(-0.75%) |
Sep 12, 2019 | 11.97 | 12.03 | 11.97 | 12.01 | 121,987 | +0.09(+0.76%) |
Sep 11, 2019 | 11.94 | 12.04 | 11.90 | 11.92 | 356,468 | +0.00(+0.00%) |
Sep 10, 2019 | 11.97 | 12.00 | 11.89 | 11.92 | 148,898 | -0.05(-0.42%) |
Sep 09, 2019 | 11.95 | 12.00 | 11.92 | 11.97 | 60,253 | +0.02(+0.17%) |
Sep 06, 2019 | 11.89 | 11.96 | 11.88 | 11.95 | 36,600 | +0.06(+0.50%) |
Sep 05, 2019 | 11.87 | 11.90 | 11.86 | 11.89 | 66,699 | +0.04(+0.34%) |
Sep 04, 2019 | 11.90 | 11.92 | 11.83 | 11.85 | 103,967 | +0.03(+0.25%) |
Sep 03, 2019 | 11.80 | 11.85 | 11.80 | 11.82 | 58,183 | -0.02(-0.20%) |
Aug 30, 2019 | 11.89 | 11.91 | 11.82 | 11.84 | 36,700 | -0.01(-0.06%) |
Aug 29, 2019 | 11.78 | 11.87 | 11.78 | 11.85 | 61,170 | +0.09(+0.77%) |
Aug 28, 2019 | 11.74 | 11.82 | 11.74 | 11.76 | 89,411 | +0.06(+0.51%) |
Aug 27, 2019 | 11.74 | 11.77 | 11.69 | 11.70 | 29,307 | -0.04(-0.34%) |
Aug 26, 2019 | 11.80 | 11.83 | 11.74 | 11.74 | 28,977 | +0.03(+0.26%) |
Aug 23, 2019 | 11.78 | 11.80 | 11.71 | 11.71 | 21,600 | -0.04(-0.38%) |
Aug 22, 2019 | 11.77 | 11.84 | 11.76 | 11.76 | 26,593 | +0.02(+0.13%) |
Aug 21, 2019 | 11.73 | 11.78 | 11.73 | 11.74 | 56,089 | +0.04(+0.34%) |
Aug 20, 2019 | 11.73 | 11.75 | 11.68 | 11.70 | 51,279 | -0.02(-0.17%) |
Aug 19, 2019 | 11.63 | 11.73 | 11.63 | 11.72 | 139,159 | +0.10(+0.86%) |
Aug 16, 2019 | 11.68 | 11.68 | 11.60 | 11.62 | 50,700 | +0.03(+0.26%) |
Aug 15, 2019 | 11.67 | 11.67 | 11.56 | 11.59 | 37,542 | +0.02(+0.17%) |
Aug 14, 2019 | 11.69 | 11.72 | 11.55 | 11.57 | 34,629 | -0.21(-1.78%) |
Aug 13, 2019 | 11.68 | 11.78 | 11.68 | 11.78 | 45,521 | +0.11(+0.94%) |
Aug 12, 2019 | 11.75 | 11.78 | 11.67 | 11.67 | 39,010 | -0.04(-0.34%) |
Aug 09, 2019 | 11.74 | 11.80 | 11.71 | 11.71 | 77,000 | +0.00(+0.00%) |
Aug 08, 2019 | 11.66 | 11.76 | 11.64 | 11.71 | 30,389 | +0.02(+0.17%) |
Aug 07, 2019 | 11.55 | 11.70 | 11.54 | 11.69 | 41,864 | +0.02(+0.17%) |
Aug 06, 2019 | 11.72 | 11.72 | 11.62 | 11.67 | 55,210 | +0.05(+0.43%) |
Aug 05, 2019 | 11.74 | 11.74 | 11.56 | 11.62 | 86,885 | -0.21(-1.78%) |
Aug 02, 2019 | 11.83 | 11.86 | 11.81 | 11.83 | 237,300 | +0.00(+0.00%) |
Aug 01, 2019 | 11.73 | 11.85 | 11.73 | 11.83 | 133,297 | +0.06(+0.51%) |
Jul 31, 2019 | 11.74 | 11.79 | 11.71 | 11.77 | 46,826 | +0.04(+0.34%) |
Jul 30, 2019 | 11.75 | 11.76 | 11.67 | 11.73 | 69,120 | -0.06(-0.51%) |
Jul 29, 2019 | 11.76 | 11.81 | 11.73 | 11.79 | 44,263 | +0.04(+0.34%) |
Jul 26, 2019 | 11.79 | 11.81 | 11.71 | 11.75 | 35,300 | -0.02(-0.17%) |
Jul 25, 2019 | 11.77 | 11.77 | 11.74 | 11.77 | 24,879 | +0.04(+0.34%) |
Jul 24, 2019 | 11.76 | 11.77 | 11.70 | 11.73 | 94,863 | +0.01(+0.09%) |
Jul 23, 2019 | 11.70 | 11.75 | 11.68 | 11.72 | 39,963 | +0.02(+0.17%) |
Jul 22, 2019 | 11.75 | 11.80 | 11.63 | 11.70 | 56,655 | +0.00(+0.00%) |
Jul 19, 2019 | 11.78 | 11.78 | 11.69 | 11.70 | 29,400 | -0.06(-0.51%) |
Jul 18, 2019 | 11.83 | 11.85 | 11.69 | 11.76 | 64,933 | -0.01(-0.08%) |
Jul 17, 2019 | 11.74 | 11.79 | 11.71 | 11.77 | 24,840 | +0.04(+0.34%) |
Jul 16, 2019 | 11.75 | 11.76 | 11.69 | 11.73 | 53,372 | +0.02(+0.17%) |
Jul 15, 2019 | 11.68 | 11.75 | 11.66 | 11.71 | 62,927 | +0.03(+0.26%) |
Jul 12, 2019 | 11.77 | 11.77 | 11.65 | 11.68 | 84,100 | -0.13(-1.10%) |
Jul 11, 2019 | 11.82 | 11.85 | 11.77 | 11.81 | 49,790 | -0.01(-0.08%) |
Jul 10, 2019 | 11.96 | 11.96 | 11.76 | 11.82 | 140,524 | -0.01(-0.08%) |
Jul 09, 2019 | 11.91 | 11.95 | 11.80 | 11.83 | 62,071 | -0.08(-0.67%) |
Jul 08, 2019 | 11.92 | 11.92 | 11.86 | 11.91 | 57,755 | -0.04(-0.33%) |
Jul 05, 2019 | 11.85 | 11.95 | 11.80 | 11.95 | 62,800 | +0.07(+0.59%) |
Jul 03, 2019 | 11.84 | 11.88 | 11.80 | 11.88 | 32,700 | +0.01(+0.08%) |
Jul 02, 2019 | 11.89 | 11.91 | 11.85 | 11.87 | 57,491 | +0.02(+0.17%) |
Jul 01, 2019 | 11.83 | 11.86 | 11.76 | 11.85 | 58,134 | +0.15(+1.28%) |
Jun 28, 2019 | 11.82 | 11.90 | 11.70 | 11.70 | 122,300 | -0.10(-0.85%) |
Jun 27, 2019 | 11.78 | 11.85 | 11.76 | 11.80 | 73,718 | -0.03(-0.25%) |
Jun 26, 2019 | 11.85 | 11.86 | 11.79 | 11.83 | 40,426 | +0.04(+0.34%) |
Jun 25, 2019 | 11.82 | 11.87 | 11.75 | 11.79 | 40,945 | -0.07(-0.59%) |
Jun 24, 2019 | 11.87 | 11.92 | 11.81 | 11.86 | 54,488 | +0.01(+0.08%) |
Jun 21, 2019 | 11.83 | 11.88 | 11.77 | 11.85 | 56,900 | +0.04(+0.34%) |
Jun 20, 2019 | 11.78 | 11.84 | 11.74 | 11.81 | 91,437 | +0.03(+0.25%) |
Jun 19, 2019 | 11.74 | 11.78 | 11.65 | 11.78 | 35,539 | +0.00(+0.00%) |
Jun 18, 2019 | 11.84 | 11.84 | 11.72 | 11.78 | 29,008 | +0.06(+0.51%) |
Jun 17, 2019 | 11.82 | 11.86 | 11.65 | 11.72 | 21,857 | -0.04(-0.34%) |
Jun 14, 2019 | 11.80 | 11.80 | 11.76 | 11.76 | 41,500 | -0.08(-0.68%) |
Jun 13, 2019 | 11.88 | 11.88 | 11.83 | 11.84 | 32,780 | +0.01(+0.08%) |
Jun 12, 2019 | 11.91 | 11.91 | 11.80 | 11.83 | 40,017 | +0.03(+0.25%) |
Jun 11, 2019 | 11.85 | 11.85 | 11.80 | 11.80 | 31,689 | +0.06(+0.51%) |
Jun 10, 2019 | 11.80 | 11.80 | 11.71 | 11.74 | 44,319 | +0.07(+0.60%) |
Jun 07, 2019 | 11.63 | 11.85 | 11.63 | 11.67 | 33,000 | +0.05(+0.43%) |
Jun 06, 2019 | 11.52 | 11.62 | 11.50 | 11.62 | 27,263 | +0.07(+0.61%) |
Jun 05, 2019 | 11.50 | 11.57 | 11.50 | 11.55 | 38,577 | +0.06(+0.52%) |
Jun 04, 2019 | 11.40 | 11.53 | 11.40 | 11.49 | 71,986 | +0.03(+0.26%) |
Jun 03, 2019 | 11.44 | 11.49 | 11.35 | 11.46 | 73,882 | +0.06(+0.53%) |
May 31, 2019 | 11.45 | 11.45 | 11.38 | 11.40 | 43,100 | -0.04(-0.35%) |
May 30, 2019 | 11.61 | 11.61 | 11.43 | 11.44 | 83,687 | -0.12(-1.04%) |
May 29, 2019 | 11.64 | 11.64 | 11.54 | 11.56 | 100,253 | -0.09(-0.77%) |
May 28, 2019 | 11.67 | 11.69 | 11.63 | 11.65 | 51,583 | +0.02(+0.17%) |
May 24, 2019 | 11.58 | 11.64 | 11.54 | 11.63 | 27,900 | +0.09(+0.78%) |
May 23, 2019 | 11.57 | 11.59 | 11.48 | 11.54 | 52,419 | -0.04(-0.35%) |
May 22, 2019 | 11.72 | 11.74 | 11.55 | 11.58 | 103,224 | -0.11(-0.94%) |
May 21, 2019 | 11.67 | 11.75 | 11.66 | 11.69 | 48,170 | +0.04(+0.34%) |
May 20, 2019 | 11.64 | 11.67 | 11.61 | 11.65 | 36,507 | +0.04(+0.35%) |
May 17, 2019 | 11.59 | 11.66 | 11.52 | 11.61 | 44,100 | -0.02(-0.17%) |
May 16, 2019 | 11.68 | 11.68 | 11.60 | 11.63 | 33,138 | -0.02(-0.17%) |
May 15, 2019 | 11.63 | 11.68 | 11.63 | 11.65 | 21,673 | +0.00(+0.00%) |
May 14, 2019 | 11.64 | 11.68 | 11.60 | 11.65 | 27,352 | -0.03(-0.26%) |
May 13, 2019 | 11.73 | 11.75 | 11.63 | 11.68 | 38,371 | -0.12(-1.02%) |
May 10, 2019 | 11.76 | 11.82 | 11.75 | 11.80 | 43,100 | +0.01(+0.08%) |
May 09, 2019 | 11.91 | 11.91 | 11.75 | 11.79 | 88,278 | -0.14(-1.17%) |
May 08, 2019 | 11.94 | 11.95 | 11.91 | 11.93 | 60,253 | +0.02(+0.17%) |
May 07, 2019 | 11.95 | 11.95 | 11.88 | 11.91 | 35,733 | -0.06(-0.50%) |
May 06, 2019 | 11.96 | 12.04 | 11.92 | 11.97 | 204,962 | +0.04(+0.34%) |
May 03, 2019 | 11.95 | 11.96 | 11.92 | 11.93 | 68,500 | +0.01(+0.08%) |
May 02, 2019 | 11.95 | 11.95 | 11.87 | 11.92 | 60,669 | -0.03(-0.25%) |
May 01, 2019 | 11.93 | 11.98 | 11.92 | 11.95 | 60,619 | +0.03(+0.25%) |
Apr 30, 2019 | 11.88 | 11.92 | 11.86 | 11.92 | 51,610 | +0.07(+0.59%) |
Apr 29, 2019 | 11.83 | 11.89 | 11.79 | 11.85 | 67,507 | +0.04(+0.34%) |
Apr 26, 2019 | 11.76 | 11.87 | 11.74 | 11.81 | 119,500 | +0.08(+0.68%) |
Apr 25, 2019 | 11.86 | 11.86 | 11.73 | 11.73 | 87,186 | -0.12(-1.01%) |
Apr 24, 2019 | 11.85 | 11.85 | 11.84 | 11.85 | 36,446 | +0.02(+0.17%) |
Apr 23, 2019 | 11.82 | 11.84 | 11.79 | 11.83 | 79,827 | +0.04(+0.34%) |
Apr 22, 2019 | 11.71 | 11.80 | 11.66 | 11.79 | 66,536 | -0.04(-0.34%) |
Apr 18, 2019 | 11.82 | 11.84 | 11.78 | 11.83 | 72,600 | +0.03(+0.25%) |
Apr 17, 2019 | 11.81 | 11.83 | 11.79 | 11.80 | 88,113 | +0.01(+0.08%) |
Apr 16, 2019 | 11.78 | 11.81 | 11.76 | 11.79 | 76,160 | +0.03(+0.26%) |
Apr 15, 2019 | 11.67 | 11.77 | 11.67 | 11.76 | 101,659 | +0.08(+0.73%) |
Apr 12, 2019 | 11.67 | 11.70 | 11.64 | 11.68 | 92,500 | +0.01(+0.04%) |
Apr 11, 2019 | 11.68 | 11.68 | 11.62 | 11.67 | 60,598 | +0.02(+0.17%) |
Apr 10, 2019 | 11.62 | 11.65 | 11.59 | 11.65 | 127,736 | +0.07(+0.60%) |
Apr 09, 2019 | 11.57 | 11.60 | 11.52 | 11.58 | 48,462 | +0.03(+0.26%) |
Apr 08, 2019 | 11.54 | 11.57 | 11.53 | 11.55 | 163,539 | +0.01(+0.09%) |
Apr 05, 2019 | 11.53 | 11.56 | 11.53 | 11.54 | 74,700 | +0.02(+0.17%) |
Apr 04, 2019 | 11.47 | 11.54 | 11.47 | 11.52 | 185,190 | +0.05(+0.44%) |
Apr 03, 2019 | 11.42 | 11.47 | 11.37 | 11.47 | 63,170 | +0.07(+0.61%) |
Apr 02, 2019 | 11.35 | 11.40 | 11.35 | 11.40 | 54,111 | +0.04(+0.35%) |
Apr 01, 2019 | 11.36 | 11.40 | 11.36 | 11.36 | 74,558 | +0.07(+0.62%) |
Mar 29, 2019 | 11.33 | 11.35 | 11.29 | 11.29 | 78,100 | -0.06(-0.53%) |
Mar 28, 2019 | 11.31 | 11.35 | 11.26 | 11.35 | 99,607 | +0.05(+0.44%) |
Mar 27, 2019 | 11.32 | 11.32 | 11.28 | 11.30 | 71,589 | +0.00(+0.00%) |
Mar 26, 2019 | 11.23 | 11.30 | 11.23 | 11.30 | 97,933 | +0.07(+0.62%) |
Mar 25, 2019 | 11.28 | 11.33 | 11.22 | 11.23 | 26,895 | -0.08(-0.71%) |
Mar 22, 2019 | 11.37 | 11.37 | 11.30 | 11.31 | 25,100 | -0.04(-0.32%) |
Mar 21, 2019 | 11.32 | 11.37 | 11.32 | 11.35 | 57,136 | +0.02(+0.14%) |
Mar 20, 2019 | 11.27 | 11.34 | 11.25 | 11.33 | 41,778 | +0.08(+0.71%) |
Mar 19, 2019 | 11.21 | 11.25 | 11.21 | 11.25 | 81,148 | +0.03(+0.27%) |
Mar 18, 2019 | 11.17 | 11.22 | 11.16 | 11.22 | 75,493 | +0.01(+0.09%) |
Mar 15, 2019 | 11.22 | 11.24 | 11.19 | 11.21 | 50,000 | +0.01(+0.09%) |
Mar 14, 2019 | 11.18 | 11.20 | 11.15 | 11.20 | 27,433 | -0.01(-0.09%) |
Mar 13, 2019 | 11.17 | 11.23 | 11.17 | 11.21 | 69,439 | +0.02(+0.18%) |
Mar 12, 2019 | 11.11 | 11.20 | 11.11 | 11.19 | 55,045 | +0.05(+0.45%) |
Mar 11, 2019 | 11.12 | 11.16 | 11.10 | 11.14 | 161,070 | +0.02(+0.18%) |
Mar 08, 2019 | 11.14 | 11.14 | 11.08 | 11.12 | 44,800 | -0.06(-0.54%) |
Mar 07, 2019 | 11.23 | 11.23 | 11.17 | 11.18 | 111,045 | -0.05(-0.45%) |
Mar 06, 2019 | 11.27 | 11.27 | 11.20 | 11.23 | 319,441 | -0.04(-0.35%) |
Mar 05, 2019 | 11.37 | 11.38 | 11.26 | 11.27 | 123,069 | -0.09(-0.79%) |
Mar 04, 2019 | 11.34 | 11.43 | 11.33 | 11.36 | 119,725 | +0.05(+0.44%) |