Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 9.572 | 9.572 | 9.464 | 9.487 | 8,173 | -0.13(-1.31%) |
Jan 30, 2020 | 9.581 | 9.613 | 9.535 | 9.613 | 909 | -0.03(-0.36%) |
Jan 29, 2020 | 9.732 | 9.735 | 9.647 | 9.647 | 1,236 | -0.14(-1.40%) |
Jan 28, 2020 | 9.713 | 9.798 | 9.713 | 9.784 | 4,224 | +0.11(+1.12%) |
Jan 27, 2020 | 9.732 | 9.732 | 9.666 | 9.676 | 12,729 | -0.20(-2.00%) |
Jan 24, 2020 | 9.913 | 9.913 | 9.845 | 9.873 | 4,776 | -0.10(-1.03%) |
Jan 23, 2020 | 9.977 | 9.986 | 9.930 | 9.976 | 2,769 | -0.08(-0.84%) |
Jan 22, 2020 | 10.06 | 10.06 | 10.06 | 10.06 | 0 | -0.02(-0.20%) |
Jan 21, 2020 | 10.08 | 10.11 | 10.07 | 10.08 | 2,898 | -0.11(-1.11%) |
Jan 17, 2020 | 10.19 | 10.19 | 10.18 | 10.19 | 318 | +0.04(+0.42%) |
Jan 16, 2020 | 10.13 | 10.15 | 10.13 | 10.15 | 1,515 | +0.05(+0.51%) |
Jan 15, 2020 | 10.13 | 10.13 | 10.10 | 10.10 | 2,181 | -0.07(-0.70%) |
Jan 14, 2020 | 10.18 | 10.18 | 10.17 | 10.17 | 978 | -0.06(-0.56%) |
Jan 13, 2020 | 10.25 | 10.25 | 10.23 | 10.23 | 1,566 | +0.05(+0.45%) |
Jan 10, 2020 | 10.15 | 10.23 | 10.15 | 10.18 | 2,441 | -0.07(-0.66%) |
Jan 09, 2020 | 10.32 | 10.32 | 10.25 | 10.25 | 3,972 | -0.01(-0.13%) |
Jan 08, 2020 | 10.17 | 10.26 | 10.17 | 10.26 | 711 | +0.07(+0.69%) |
Jan 07, 2020 | 10.19 | 10.19 | 10.19 | 10.19 | 200 | +0.03(+0.33%) |
Jan 06, 2020 | 10.10 | 10.16 | 9.921 | 10.16 | 1,454 | +0.06(+0.61%) |
Jan 03, 2020 | 9.970 | 10.10 | 9.970 | 10.10 | 106 | -0.20(-1.92%) |
Jan 02, 2020 | 10.34 | 10.39 | 10.30 | 10.30 | 615 | -0.13(-1.27%) |
Dec 31, 2019 | 10.44 | 10.44 | 10.38 | 10.43 | 8,066 | +0.05(+0.51%) |
Dec 30, 2019 | 10.23 | 10.46 | 10.17 | 10.38 | 16,622 | +0.04(+0.36%) |
Dec 27, 2019 | 10.35 | 10.37 | 10.30 | 10.34 | 7,854 | -0.03(-0.32%) |
Dec 26, 2019 | 10.35 | 10.40 | 10.35 | 10.37 | 732 | -0.09(-0.85%) |
Dec 24, 2019 | 10.43 | 10.47 | 10.43 | 10.46 | 3,396 | +0.04(+0.36%) |
Dec 23, 2019 | 10.40 | 10.46 | 10.37 | 10.42 | 3,153 | -0.00(-0.01%) |
Dec 20, 2019 | 10.37 | 10.43 | 10.35 | 10.43 | 4,144 | -0.02(-0.18%) |
Dec 19, 2019 | 10.49 | 10.52 | 10.38 | 10.44 | 6,247 | -0.00(-0.04%) |
Dec 18, 2019 | 10.45 | 10.49 | 10.45 | 10.45 | 966 | +0.09(+0.86%) |
Dec 17, 2019 | 10.31 | 10.37 | 10.31 | 10.36 | 1,644 | -0.03(-0.27%) |
Dec 16, 2019 | 10.23 | 10.40 | 10.23 | 10.39 | 823 | +0.15(+1.47%) |
Dec 13, 2019 | 10.24 | 10.24 | 10.23 | 10.24 | 850 | -0.18(-1.76%) |
Dec 12, 2019 | 10.38 | 10.45 | 10.21 | 10.42 | 4,121 | +0.24(+2.40%) |
Dec 11, 2019 | 10.24 | 10.27 | 10.18 | 10.18 | 3,778 | -0.12(-1.19%) |
Dec 10, 2019 | 10.30 | 10.30 | 10.26 | 10.30 | 5,035 | +0.04(+0.37%) |
Dec 09, 2019 | 10.25 | 10.26 | 10.23 | 10.26 | 23,668 | -0.02(-0.17%) |
Dec 06, 2019 | 10.31 | 10.31 | 10.24 | 10.28 | 6,801 | +0.10(+1.03%) |
Dec 05, 2019 | 10.23 | 10.23 | 10.16 | 10.17 | 2,155 | +0.04(+0.43%) |
Dec 04, 2019 | 10.11 | 10.14 | 10.10 | 10.13 | 833 | +0.12(+1.18%) |
Dec 03, 2019 | 10.11 | 10.11 | 9.964 | 10.01 | 1,738 | -0.26(-2.56%) |
Dec 02, 2019 | 10.30 | 10.30 | 10.27 | 10.27 | 7,228 | +0.10(+1.00%) |
Nov 29, 2019 | 10.17 | 10.17 | 10.17 | 10.17 | 106 | +0.03(+0.34%) |
Nov 27, 2019 | 10.11 | 10.14 | 10.11 | 10.14 | 1,381 | +0.08(+0.75%) |
Nov 26, 2019 | 10.06 | 10.07 | 10.06 | 10.06 | 3,804 | -0.06(-0.59%) |
Nov 25, 2019 | 10.13 | 10.13 | 10.11 | 10.12 | 1,588 | -0.01(-0.07%) |
Nov 22, 2019 | 10.12 | 10.13 | 10.12 | 10.13 | 106 | +0.00(+0.02%) |
Nov 21, 2019 | 10.10 | 10.13 | 10.09 | 10.13 | 1,656 | +0.08(+0.75%) |
Nov 20, 2019 | 10.05 | 10.05 | 10.05 | 10.05 | 4 | -0.11(-1.09%) |
Nov 19, 2019 | 10.18 | 10.18 | 10.15 | 10.16 | 641 | -0.05(-0.53%) |
Nov 18, 2019 | 10.20 | 10.22 | 10.19 | 10.22 | 1,231 | -0.04(-0.43%) |
Nov 15, 2019 | 10.27 | 10.27 | 10.24 | 10.26 | 2,019 | +0.01(+0.13%) |
Nov 14, 2019 | 10.25 | 10.25 | 10.21 | 10.25 | 859 | -0.14(-1.39%) |
Nov 13, 2019 | 10.38 | 10.39 | 10.36 | 10.39 | 1,478 | -0.06(-0.60%) |
Nov 12, 2019 | 10.51 | 10.56 | 10.45 | 10.45 | 25,753 | -0.03(-0.28%) |
Nov 11, 2019 | 10.50 | 10.50 | 10.48 | 10.48 | 562 | -0.03(-0.33%) |
Nov 08, 2019 | 10.36 | 10.52 | 10.36 | 10.52 | 1,700 | +0.05(+0.49%) |
Nov 07, 2019 | 10.38 | 10.57 | 10.38 | 10.47 | 21,241 | +0.24(+2.38%) |
Nov 06, 2019 | 10.29 | 10.29 | 10.22 | 10.22 | 3,407 | -0.10(-0.97%) |
Nov 05, 2019 | 10.27 | 10.34 | 10.27 | 10.32 | 27,943 | +0.18(+1.77%) |
Nov 04, 2019 | 10.11 | 10.14 | 10.11 | 10.14 | 3,724 | +0.14(+1.42%) |
Nov 01, 2019 | 10.04 | 10.04 | 9.992 | 10.00 | 3,082 | +0.06(+0.65%) |
Oct 31, 2019 | 9.992 | 9.988 | 9.926 | 9.936 | 1,723 | -0.21(-2.09%) |
Oct 30, 2019 | 10.21 | 10.24 | 10.15 | 10.15 | 5,977 | -0.12(-1.19%) |
Oct 29, 2019 | 10.26 | 10.29 | 10.26 | 10.27 | 1,780 | -0.03(-0.32%) |
Oct 28, 2019 | 10.30 | 10.33 | 10.30 | 10.30 | 19,470 | +0.10(+0.94%) |
Oct 25, 2019 | 10.13 | 10.23 | 10.13 | 10.21 | 1,913 | +0.07(+0.70%) |
Oct 24, 2019 | 10.06 | 10.14 | 10.06 | 10.14 | 116 | +0.01(+0.12%) |
Oct 23, 2019 | 10.08 | 10.13 | 10.07 | 10.12 | 2,988 | -0.01(-0.13%) |
Oct 22, 2019 | 10.11 | 10.16 | 10.11 | 10.14 | 1,299 | -0.06(-0.55%) |
Oct 21, 2019 | 10.15 | 10.22 | 10.12 | 10.19 | 13,287 | +0.10(+0.98%) |
Oct 18, 2019 | 10.09 | 10.09 | 10.09 | 10.09 | 212 | -0.02(-0.22%) |
Oct 17, 2019 | 10.16 | 10.16 | 10.06 | 10.12 | 2,649 | +0.02(+0.23%) |
Oct 16, 2019 | 10.10 | 10.11 | 10.09 | 10.09 | 700 | -0.06(-0.59%) |
Oct 15, 2019 | 10.11 | 10.15 | 10.11 | 10.15 | 2,324 | +0.12(+1.24%) |
Oct 14, 2019 | 9.964 | 10.03 | 9.964 | 10.03 | 233 | -0.06(-0.62%) |
Oct 11, 2019 | 10.04 | 10.11 | 10.04 | 10.09 | 4,782 | +0.21(+2.14%) |
Oct 10, 2019 | 9.898 | 9.898 | 9.879 | 9.879 | 3,946 | +0.19(+1.94%) |
Oct 09, 2019 | 9.674 | 9.738 | 9.674 | 9.691 | 5,039 | +0.04(+0.44%) |
Oct 08, 2019 | 9.595 | 9.648 | 9.569 | 9.648 | 536 | -0.04(-0.38%) |
Oct 07, 2019 | 9.674 | 9.685 | 9.674 | 9.685 | 151 | +0.11(+1.11%) |
Oct 04, 2019 | 9.616 | 9.616 | 9.578 | 9.578 | 6,376 | -0.06(-0.63%) |
Oct 03, 2019 | 9.640 | 9.640 | 9.597 | 9.640 | 950 | -0.15(-1.56%) |
Oct 02, 2019 | 9.767 | 9.793 | 9.767 | 9.793 | 910 | -0.10(-1.05%) |
Oct 01, 2019 | 9.974 | 9.974 | 9.832 | 9.897 | 1,365 | -0.09(-0.87%) |
Sep 30, 2019 | 10.07 | 10.08 | 9.983 | 9.983 | 2,394 | -0.01(-0.14%) |
Sep 27, 2019 | 10.03 | 10.03 | 9.997 | 9.997 | 425 | -0.05(-0.47%) |
Sep 26, 2019 | 10.01 | 10.04 | 10.00 | 10.04 | 5,739 | -0.06(-0.63%) |
Sep 25, 2019 | 10.11 | 10.11 | 10.11 | 10.11 | 167 | +0.19(+1.93%) |
Sep 24, 2019 | 9.983 | 9.992 | 9.917 | 9.917 | 7,344 | -0.16(-1.62%) |
Sep 23, 2019 | 10.00 | 10.08 | 10.00 | 10.08 | 810 | -0.04(-0.36%) |
Sep 20, 2019 | 10.25 | 10.25 | 10.12 | 10.12 | 106 | -0.17(-1.66%) |
Sep 19, 2019 | 10.27 | 10.29 | 10.22 | 10.29 | 5,191 | +0.00(+0.01%) |
Sep 18, 2019 | 10.17 | 10.29 | 10.17 | 10.29 | 2,874 | -0.01(-0.11%) |
Sep 17, 2019 | 10.36 | 10.36 | 10.28 | 10.30 | 1,440 | -0.10(-0.96%) |
Sep 16, 2019 | 10.40 | 10.43 | 10.34 | 10.40 | 7,139 | -0.13(-1.25%) |
Sep 13, 2019 | 10.35 | 10.53 | 10.35 | 10.53 | 32,345 | +0.29(+2.84%) |
Sep 12, 2019 | 10.09 | 10.26 | 10.09 | 10.24 | 5,161 | +0.08(+0.84%) |
Sep 11, 2019 | 10.15 | 10.15 | 10.12 | 10.15 | 2,397 | +0.05(+0.49%) |
Sep 10, 2019 | 9.958 | 10.10 | 9.953 | 10.10 | 8,300 | +0.20(+2.00%) |
Sep 09, 2019 | 9.855 | 9.906 | 9.855 | 9.906 | 3,520 | +0.19(+1.97%) |
Sep 06, 2019 | 9.733 | 9.733 | 9.714 | 9.714 | 9,394 | -0.03(-0.27%) |
Sep 05, 2019 | 9.667 | 9.799 | 9.667 | 9.741 | 4,819 | +0.23(+2.42%) |
Sep 04, 2019 | 9.583 | 9.583 | 9.499 | 9.511 | 10,980 | -0.05(-0.56%) |
Sep 03, 2019 | 9.499 | 9.565 | 9.480 | 9.565 | 4,992 | -0.04(-0.45%) |
Aug 30, 2019 | 9.667 | 9.686 | 9.608 | 9.608 | 2,882 | -0.01(-0.12%) |
Aug 29, 2019 | 9.724 | 9.724 | 9.611 | 9.620 | 14,481 | +0.04(+0.43%) |
Aug 28, 2019 | 9.555 | 9.583 | 9.527 | 9.578 | 11,044 | -0.02(-0.24%) |
Aug 27, 2019 | 9.714 | 9.714 | 9.574 | 9.602 | 9,748 | -0.07(-0.68%) |
Aug 26, 2019 | 9.655 | 9.677 | 9.655 | 9.667 | 4,311 | +0.01(+0.08%) |
Aug 23, 2019 | 9.827 | 9.827 | 9.639 | 9.659 | 1,494 | -0.18(-1.80%) |
Aug 22, 2019 | 9.967 | 9.967 | 9.827 | 9.836 | 19,929 | +0.04(+0.43%) |
Aug 21, 2019 | 9.828 | 9.845 | 9.770 | 9.794 | 6,123 | +0.07(+0.77%) |
Aug 20, 2019 | 9.744 | 9.744 | 9.719 | 9.719 | 516 | -0.10(-1.00%) |
Aug 19, 2019 | 9.899 | 9.899 | 9.799 | 9.817 | 9,516 | +0.03(+0.27%) |
Aug 16, 2019 | 9.789 | 9.883 | 9.752 | 9.791 | 4,590 | +0.11(+1.11%) |
Aug 15, 2019 | 10.13 | 10.13 | 9.658 | 9.683 | 5,785 | -0.19(-1.97%) |
Aug 14, 2019 | 9.899 | 9.899 | 9.836 | 9.878 | 4,806 | -0.20(-1.94%) |
Aug 13, 2019 | 10.02 | 10.12 | 9.991 | 10.07 | 3,227 | +0.13(+1.35%) |
Aug 12, 2019 | 10.00 | 10.00 | 9.939 | 9.939 | 1,095 | -0.13(-1.30%) |
Aug 09, 2019 | 10.09 | 10.19 | 10.03 | 10.07 | 5,230 | -0.03(-0.30%) |
Aug 08, 2019 | 10.18 | 10.18 | 10.02 | 10.10 | 2,708 | +0.02(+0.17%) |
Aug 07, 2019 | 9.827 | 10.08 | 9.827 | 10.08 | 16,273 | -0.00(-0.05%) |
Aug 06, 2019 | 10.16 | 10.19 | 10.09 | 10.09 | 5,277 | -0.04(-0.39%) |
Aug 05, 2019 | 10.18 | 10.21 | 10.08 | 10.13 | 13,441 | -0.27(-2.60%) |
Aug 02, 2019 | 10.45 | 10.45 | 10.40 | 10.40 | 4,803 | -0.07(-0.66%) |
Aug 01, 2019 | 10.78 | 10.80 | 10.44 | 10.47 | 116,394 | -0.31(-2.92%) |
Jul 31, 2019 | 10.83 | 10.83 | 10.78 | 10.78 | 1,103 | -0.05(-0.49%) |
Jul 30, 2019 | 10.90 | 10.90 | 10.82 | 10.84 | 11,575 | -0.08(-0.72%) |
Jul 29, 2019 | 10.86 | 10.91 | 10.86 | 10.91 | 1,575 | -0.01(-0.13%) |
Jul 26, 2019 | 10.93 | 10.94 | 10.90 | 10.93 | 11,529 | +0.02(+0.19%) |
Jul 25, 2019 | 10.92 | 11.01 | 10.90 | 10.91 | 6,124 | +0.06(+0.58%) |
Jul 24, 2019 | 10.84 | 10.85 | 10.84 | 10.84 | 1,851 | -0.04(-0.38%) |
Jul 23, 2019 | 10.84 | 10.91 | 10.83 | 10.88 | 3,127 | +0.05(+0.43%) |
Jul 22, 2019 | 10.77 | 10.84 | 10.76 | 10.84 | 7,660 | +0.04(+0.34%) |
Jul 19, 2019 | 10.81 | 10.86 | 10.80 | 10.80 | 3,736 | +0.02(+0.23%) |
Jul 18, 2019 | 10.87 | 10.87 | 10.78 | 10.78 | 5,321 | -0.10(-0.88%) |
Jul 17, 2019 | 10.88 | 10.91 | 10.87 | 10.87 | 1,007 | -0.11(-0.97%) |
Jul 16, 2019 | 10.97 | 11.03 | 10.93 | 10.98 | 103,246 | +0.04(+0.38%) |
Jul 15, 2019 | 10.90 | 10.94 | 10.86 | 10.94 | 24,551 | -0.01(-0.13%) |
Jul 12, 2019 | 11.00 | 11.03 | 10.90 | 10.95 | 83,372 | -0.07(-0.67%) |
Jul 11, 2019 | 10.95 | 11.02 | 10.89 | 11.02 | 7,104 | +0.16(+1.51%) |
Jul 10, 2019 | 10.89 | 10.98 | 10.80 | 10.86 | 17,639 | -0.01(-0.10%) |
Jul 09, 2019 | 10.88 | 10.88 | 10.87 | 10.87 | 498 | +0.02(+0.17%) |
Jul 08, 2019 | 10.82 | 10.85 | 10.76 | 10.85 | 4,829 | +0.04(+0.39%) |
Jul 05, 2019 | 10.62 | 10.87 | 10.62 | 10.81 | 11,849 | +0.19(+1.81%) |
Jul 03, 2019 | 10.62 | 10.62 | 10.61 | 10.62 | 2,028 | -0.04(-0.36%) |
Jul 02, 2019 | 10.74 | 10.74 | 10.64 | 10.66 | 1,269 | -0.14(-1.25%) |
Jul 01, 2019 | 10.73 | 10.83 | 10.73 | 10.79 | 19,610 | +0.05(+0.51%) |
Jun 28, 2019 | 10.77 | 10.83 | 10.74 | 10.74 | 8,433 | -0.02(-0.22%) |
Jun 27, 2019 | 10.85 | 10.85 | 10.73 | 10.76 | 2,105 | -0.10(-0.89%) |
Jun 26, 2019 | 10.80 | 10.86 | 10.80 | 10.86 | 8,115 | +0.16(+1.49%) |
Jun 25, 2019 | 10.73 | 10.73 | 10.69 | 10.70 | 4,754 | -0.07(-0.69%) |
Jun 24, 2019 | 10.82 | 10.83 | 10.77 | 10.77 | 3,242 | -0.12(-1.09%) |
Jun 21, 2019 | 10.84 | 10.90 | 10.84 | 10.89 | 7,184 | +0.16(+1.49%) |
Jun 20, 2019 | 10.75 | 10.75 | 10.67 | 10.73 | 9,786 | -0.10(-0.90%) |
Jun 19, 2019 | 10.86 | 10.98 | 10.80 | 10.83 | 7,689 | -0.04(-0.39%) |
Jun 18, 2019 | 10.94 | 10.94 | 10.87 | 10.87 | 713 | -0.07(-0.59%) |
Jun 17, 2019 | 10.96 | 10.96 | 10.92 | 10.94 | 4,599 | -0.01(-0.13%) |
Jun 14, 2019 | 10.97 | 10.97 | 10.93 | 10.95 | 5,897 | -0.01(-0.12%) |
Jun 13, 2019 | 10.96 | 10.96 | 10.96 | 10.96 | 97 | -0.08(-0.72%) |
Jun 12, 2019 | 11.02 | 11.04 | 11.02 | 11.04 | 245 | -0.08(-0.67%) |
Jun 11, 2019 | 11.12 | 11.12 | 11.12 | 11.12 | 18 | +0.00(+0.03%) |
Jun 10, 2019 | 11.05 | 11.11 | 11.05 | 11.11 | 9,872 | +0.15(+1.38%) |
Jun 07, 2019 | 10.95 | 10.96 | 10.92 | 10.96 | 10,293 | -0.11(-1.01%) |
Jun 06, 2019 | 11.01 | 11.07 | 11.01 | 11.07 | 8,927 | +0.01(+0.12%) |
Jun 05, 2019 | 11.06 | 11.06 | 11.01 | 11.06 | 12,503 | -0.01(-0.05%) |
Jun 04, 2019 | 11.10 | 11.13 | 11.07 | 11.07 | 18,846 | +0.10(+0.91%) |
Jun 03, 2019 | 11.09 | 11.12 | 10.93 | 10.97 | 46,631 | -0.17(-1.50%) |
May 31, 2019 | 11.26 | 11.26 | 11.13 | 11.13 | 10,722 | -0.22(-1.90%) |
May 30, 2019 | 11.48 | 11.48 | 11.34 | 11.35 | 8,185 | -0.11(-0.99%) |
May 29, 2019 | 11.38 | 11.48 | 11.37 | 11.46 | 3,771 | -0.01(-0.05%) |
May 28, 2019 | 11.49 | 11.51 | 11.47 | 11.47 | 2,736 | -0.14(-1.19%) |
May 24, 2019 | 11.59 | 11.62 | 11.59 | 11.61 | 7,398 | +0.02(+0.20%) |
May 23, 2019 | 11.66 | 11.66 | 11.58 | 11.58 | 4,837 | -0.21(-1.78%) |
May 22, 2019 | 11.79 | 11.79 | 11.79 | 11.79 | 2 | -0.11(-0.96%) |
May 21, 2019 | 11.84 | 11.91 | 11.84 | 11.91 | 1,882 | +0.06(+0.50%) |
May 20, 2019 | 11.82 | 11.88 | 11.82 | 11.85 | 1,841 | +0.07(+0.55%) |
May 17, 2019 | 11.77 | 11.78 | 11.77 | 11.78 | 536 | -0.05(-0.44%) |
May 16, 2019 | 11.87 | 11.88 | 11.84 | 11.84 | 1,127 | +0.09(+0.72%) |
May 15, 2019 | 11.75 | 11.84 | 11.75 | 11.75 | 3,854 | -0.13(-1.10%) |
May 14, 2019 | 11.91 | 11.91 | 11.88 | 11.88 | 459 | +0.06(+0.47%) |
May 13, 2019 | 11.88 | 11.88 | 11.82 | 11.83 | 48,134 | -0.16(-1.32%) |
May 10, 2019 | 11.95 | 11.98 | 11.90 | 11.98 | 2,037 | +0.06(+0.47%) |
May 09, 2019 | 11.90 | 11.97 | 11.90 | 11.93 | 2,650 | -0.12(-1.01%) |
May 08, 2019 | 11.91 | 12.05 | 11.91 | 12.05 | 1,887 | +0.08(+0.70%) |
May 07, 2019 | 12.02 | 12.02 | 11.97 | 11.97 | 2,548 | -0.14(-1.12%) |
May 06, 2019 | 12.03 | 12.10 | 12.03 | 12.10 | 1,242 | -0.06(-0.49%) |
May 03, 2019 | 12.16 | 12.16 | 12.16 | 12.16 | 321 | -0.07(-0.57%) |
May 02, 2019 | 12.23 | 12.23 | 12.23 | 12.23 | 592 | +0.10(+0.81%) |
May 01, 2019 | 12.01 | 12.13 | 11.97 | 12.13 | 2,162 | +0.03(+0.23%) |
Apr 30, 2019 | 12.18 | 12.18 | 12.10 | 12.11 | 1,034 | -0.08(-0.69%) |
Apr 29, 2019 | 12.14 | 12.21 | 12.14 | 12.19 | 2,829 | +0.09(+0.77%) |
Apr 26, 2019 | 12.11 | 12.11 | 12.09 | 12.10 | 2,144 | -0.09(-0.77%) |
Apr 25, 2019 | 12.14 | 12.19 | 12.14 | 12.19 | 3,107 | +0.04(+0.31%) |
Apr 24, 2019 | 12.14 | 12.15 | 12.13 | 12.15 | 1,831 | -0.14(-1.15%) |
Apr 23, 2019 | 12.29 | 12.29 | 12.29 | 12.29 | 0 | -0.06(-0.52%) |
Apr 22, 2019 | 12.29 | 12.36 | 12.29 | 12.36 | 2,215 | +0.08(+0.68%) |
Apr 18, 2019 | 12.27 | 12.27 | 12.27 | 12.27 | 107 | -0.09(-0.72%) |
Apr 17, 2019 | 12.33 | 12.36 | 12.33 | 12.36 | 966 | -0.04(-0.34%) |
Apr 16, 2019 | 12.38 | 12.40 | 12.32 | 12.40 | 5,163 | +0.13(+1.10%) |
Apr 15, 2019 | 12.33 | 12.33 | 12.26 | 12.27 | 3,338 | -0.07(-0.56%) |
Apr 12, 2019 | 12.23 | 12.34 | 12.23 | 12.34 | 4,717 | +0.21(+1.73%) |
Apr 11, 2019 | 12.12 | 12.17 | 12.10 | 12.13 | 6,754 | +0.09(+0.71%) |
Apr 10, 2019 | 12.13 | 12.13 | 12.04 | 12.04 | 1,481 | -0.08(-0.69%) |
Apr 09, 2019 | 12.15 | 12.15 | 12.13 | 12.13 | 845 | -0.06(-0.51%) |
Apr 08, 2019 | 12.12 | 12.20 | 12.12 | 12.19 | 11,394 | +0.07(+0.54%) |
Apr 05, 2019 | 12.14 | 12.14 | 12.12 | 12.12 | 321 | -0.01(-0.12%) |
Apr 04, 2019 | 12.20 | 12.20 | 12.14 | 12.14 | 4,448 | -0.03(-0.27%) |
Apr 03, 2019 | 12.14 | 12.18 | 12.13 | 12.17 | 3,774 | +0.09(+0.75%) |
Apr 02, 2019 | 12.08 | 12.08 | 12.08 | 12.08 | 56 | -0.02(-0.17%) |
Apr 01, 2019 | 12.03 | 12.12 | 12.03 | 12.10 | 16,717 | +0.23(+1.93%) |
Mar 29, 2019 | 11.94 | 11.94 | 11.87 | 11.87 | 2,573 | +0.06(+0.51%) |
Mar 28, 2019 | 11.85 | 11.85 | 11.81 | 11.81 | 2,655 | +0.00(+0.02%) |
Mar 27, 2019 | 11.88 | 11.88 | 11.75 | 11.81 | 10,711 | -0.08(-0.69%) |
Mar 26, 2019 | 11.99 | 11.99 | 11.88 | 11.89 | 1,970 | +0.01(+0.07%) |
Mar 25, 2019 | 11.98 | 12.01 | 11.83 | 11.88 | 11,074 | -0.09(-0.75%) |
Mar 22, 2019 | 12.03 | 12.14 | 11.95 | 11.97 | 19,193 | -0.27(-2.23%) |
Mar 21, 2019 | 12.25 | 12.25 | 12.22 | 12.25 | 5,108 | +0.02(+0.12%) |
Mar 20, 2019 | 12.46 | 12.46 | 12.22 | 12.23 | 8,065 | -0.24(-1.92%) |
Mar 19, 2019 | 12.50 | 12.50 | 12.47 | 12.47 | 1,342 | +0.04(+0.36%) |
Mar 18, 2019 | 12.48 | 12.48 | 12.43 | 12.43 | 397 | -0.07(-0.59%) |
Mar 15, 2019 | 12.50 | 12.50 | 12.50 | 12.50 | 861 | -0.02(-0.19%) |
Mar 14, 2019 | 12.53 | 12.54 | 12.49 | 12.52 | 8,190 | +0.06(+0.48%) |
Mar 13, 2019 | 12.49 | 12.49 | 12.45 | 12.46 | 1,574 | +0.00(+0.03%) |
Mar 12, 2019 | 12.49 | 12.50 | 12.45 | 12.46 | 49,881 | -0.10(-0.80%) |
Mar 11, 2019 | 12.60 | 12.60 | 12.50 | 12.56 | 13,076 | +0.01(+0.10%) |
Mar 08, 2019 | 12.52 | 12.55 | 12.52 | 12.55 | 2,477 | -0.05(-0.37%) |
Mar 07, 2019 | 12.56 | 12.60 | 12.56 | 12.59 | 651 | -0.15(-1.20%) |
Mar 06, 2019 | 12.79 | 12.79 | 12.73 | 12.75 | 2,935 | -0.10(-0.76%) |
Mar 05, 2019 | 12.90 | 12.91 | 12.84 | 12.84 | 2,512 | -0.01(-0.07%) |
Mar 04, 2019 | 12.92 | 12.92 | 12.85 | 12.85 | 1,515 | -0.11(-0.86%) |
Mar 01, 2019 | 12.92 | 12.96 | 12.88 | 12.96 | 5,170 | +0.14(+1.06%) |
Feb 28, 2019 | 12.81 | 12.86 | 12.81 | 12.83 | 4,405 | +0.07(+0.57%) |
Feb 27, 2019 | 12.75 | 12.75 | 12.75 | 12.75 | 0 | +0.03(+0.22%) |
Feb 26, 2019 | 12.53 | 12.73 | 12.53 | 12.73 | 1,083 | +0.06(+0.51%) |
Feb 25, 2019 | 12.72 | 12.72 | 12.66 | 12.66 | 399 | -0.00(-0.03%) |
Feb 22, 2019 | 12.63 | 12.67 | 12.61 | 12.67 | 1,723 | -0.04(-0.33%) |
Feb 21, 2019 | 12.65 | 12.81 | 12.65 | 12.71 | 787 | +0.12(+0.96%) |
Feb 20, 2019 | 12.63 | 12.64 | 12.59 | 12.59 | 771 | -0.04(-0.34%) |
Feb 19, 2019 | 12.59 | 12.67 | 12.59 | 12.63 | 518 | -0.09(-0.72%) |
Feb 15, 2019 | 12.72 | 12.72 | 12.72 | 12.72 | 107 | +0.03(+0.22%) |
Feb 14, 2019 | 12.65 | 12.69 | 12.65 | 12.69 | 141 | -0.17(-1.30%) |
Feb 13, 2019 | 12.86 | 12.86 | 12.86 | 12.86 | 53 | +0.06(+0.51%) |
Feb 12, 2019 | 12.61 | 12.80 | 12.61 | 12.80 | 1,229 | +0.13(+1.00%) |
Feb 11, 2019 | 12.59 | 12.67 | 12.58 | 12.67 | 2,680 | +0.05(+0.36%) |
Feb 08, 2019 | 12.70 | 12.70 | 12.54 | 12.62 | 1,615 | -0.12(-0.95%) |
Feb 07, 2019 | 12.75 | 12.75 | 12.75 | 12.75 | 79 | +0.01(+0.11%) |
Feb 06, 2019 | 12.69 | 12.73 | 12.69 | 12.73 | 216 | -0.05(-0.36%) |
Feb 05, 2019 | 12.81 | 12.92 | 12.64 | 12.78 | 1,399 | -0.03(-0.25%) |
Feb 04, 2019 | 12.89 | 12.89 | 12.81 | 12.81 | 4,747 | +0.09(+0.73%) |