Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 12.75 | 13.20 | 12.68 | 13.17 | 42,773 | -0.04(-0.27%) |
Feb 27, 2020 | 13.48 | 13.62 | 13.18 | 13.21 | 33,494 | -0.65(-4.69%) |
Feb 26, 2020 | 13.88 | 14.13 | 13.77 | 13.86 | 24,648 | +0.04(+0.26%) |
Feb 25, 2020 | 14.41 | 14.41 | 13.81 | 13.82 | 37,525 | -0.44(-3.10%) |
Feb 24, 2020 | 14.25 | 14.36 | 14.11 | 14.26 | 39,471 | -0.68(-4.56%) |
Feb 21, 2020 | 15.22 | 15.22 | 14.90 | 14.94 | 30,552 | -0.33(-2.18%) |
Feb 20, 2020 | 15.34 | 15.43 | 15.13 | 15.28 | 26,666 | -0.05(-0.35%) |
Feb 19, 2020 | 15.26 | 15.35 | 15.26 | 15.33 | 15,453 | +0.25(+1.63%) |
Feb 18, 2020 | 15.01 | 15.16 | 15.01 | 15.08 | 25,948 | -0.05(-0.35%) |
Feb 14, 2020 | 15.27 | 15.27 | 15.07 | 15.13 | 19,574 | -0.07(-0.48%) |
Feb 13, 2020 | 15.20 | 15.25 | 15.06 | 15.21 | 46,391 | -0.10(-0.63%) |
Feb 12, 2020 | 15.24 | 15.32 | 15.24 | 15.30 | 42,210 | +0.25(+1.67%) |
Feb 11, 2020 | 15.02 | 15.10 | 14.89 | 15.05 | 36,186 | +0.21(+1.40%) |
Feb 10, 2020 | 14.69 | 14.85 | 14.69 | 14.85 | 23,714 | +0.17(+1.15%) |
Feb 07, 2020 | 14.82 | 14.82 | 14.68 | 14.68 | 18,331 | -0.29(-1.94%) |
Feb 06, 2020 | 15.01 | 15.01 | 14.83 | 14.97 | 40,207 | +0.03(+0.19%) |
Feb 05, 2020 | 15.04 | 15.04 | 14.79 | 14.94 | 49,449 | +0.17(+1.17%) |
Feb 04, 2020 | 14.63 | 14.87 | 14.63 | 14.76 | 21,677 | +0.46(+3.25%) |
Feb 03, 2020 | 14.11 | 14.36 | 14.09 | 14.30 | 15,357 | +0.21(+1.52%) |
Jan 31, 2020 | 14.35 | 14.36 | 14.08 | 14.09 | 6,421 | -0.28(-1.97%) |
Jan 30, 2020 | 14.35 | 14.44 | 14.22 | 14.37 | 24,814 | -0.08(-0.55%) |
Jan 29, 2020 | 14.51 | 14.51 | 14.42 | 14.45 | 29,926 | -0.06(-0.42%) |
Jan 28, 2020 | 14.30 | 14.54 | 14.30 | 14.51 | 20,446 | +0.19(+1.31%) |
Jan 27, 2020 | 14.30 | 14.32 | 14.15 | 14.32 | 24,919 | -0.32(-2.18%) |
Jan 24, 2020 | 14.88 | 14.88 | 14.58 | 14.64 | 16,985 | -0.17(-1.14%) |
Jan 23, 2020 | 14.78 | 14.82 | 14.62 | 14.81 | 15,740 | -0.01(-0.10%) |
Jan 22, 2020 | 14.96 | 14.97 | 14.80 | 14.82 | 10,648 | -0.01(-0.04%) |
Jan 21, 2020 | 15.01 | 15.01 | 14.80 | 14.83 | 37,574 | -0.17(-1.12%) |
Jan 17, 2020 | 14.97 | 14.99 | 14.91 | 14.99 | 10,253 | +0.11(+0.74%) |
Jan 16, 2020 | 14.90 | 14.90 | 14.82 | 14.89 | 23,356 | +0.14(+0.92%) |
Jan 15, 2020 | 14.82 | 14.82 | 14.72 | 14.75 | 28,298 | -0.11(-0.74%) |
Jan 14, 2020 | 14.88 | 14.95 | 14.80 | 14.86 | 29,075 | +0.04(+0.29%) |
Jan 13, 2020 | 14.73 | 14.85 | 14.69 | 14.82 | 27,072 | +0.24(+1.62%) |
Jan 10, 2020 | 14.71 | 14.72 | 14.58 | 14.58 | 19,470 | -0.05(-0.33%) |
Jan 09, 2020 | 14.71 | 14.75 | 14.58 | 14.63 | 36,321 | +0.03(+0.20%) |
Jan 08, 2020 | 14.60 | 14.63 | 14.46 | 14.60 | 28,576 | +0.11(+0.73%) |
Jan 07, 2020 | 14.52 | 14.54 | 14.43 | 14.49 | 19,749 | +0.10(+0.70%) |
Jan 06, 2020 | 14.30 | 14.39 | 14.19 | 14.39 | 12,560 | -0.00(-0.01%) |
Jan 03, 2020 | 14.48 | 14.48 | 14.33 | 14.39 | 30,966 | -0.21(-1.45%) |
Jan 02, 2020 | 14.48 | 14.61 | 14.43 | 14.61 | 17,332 | +0.32(+2.26%) |
Dec 31, 2019 | 14.27 | 14.29 | 14.26 | 14.28 | 5,903 | +0.06(+0.40%) |
Dec 30, 2019 | 14.44 | 14.44 | 14.21 | 14.23 | 15,510 | -0.07(-0.52%) |
Dec 27, 2019 | 14.41 | 14.41 | 14.30 | 14.30 | 25,494 | -0.04(-0.27%) |
Dec 26, 2019 | 14.33 | 14.36 | 14.28 | 14.34 | 9,778 | +0.09(+0.63%) |
Dec 24, 2019 | 14.30 | 14.30 | 14.21 | 14.25 | 6,867 | +0.02(+0.14%) |
Dec 23, 2019 | 14.17 | 14.28 | 14.17 | 14.23 | 8,901 | +0.02(+0.12%) |
Dec 20, 2019 | 14.29 | 14.29 | 14.19 | 14.21 | 5,411 | +0.03(+0.20%) |
Dec 19, 2019 | 14.14 | 14.23 | 14.14 | 14.18 | 6,404 | +0.01(+0.09%) |
Dec 18, 2019 | 14.19 | 14.19 | 14.13 | 14.17 | 2,981 | +0.00(+0.03%) |
Dec 17, 2019 | 14.09 | 14.17 | 14.09 | 14.17 | 3,070 | +0.05(+0.38%) |
Dec 16, 2019 | 14.12 | 14.20 | 14.08 | 14.11 | 5,797 | +0.12(+0.89%) |
Dec 13, 2019 | 14.06 | 14.18 | 13.98 | 13.99 | 7,284 | -0.02(-0.14%) |
Dec 12, 2019 | 13.97 | 14.01 | 13.90 | 14.01 | 2,594 | +0.24(+1.74%) |
Dec 11, 2019 | 13.60 | 13.78 | 13.60 | 13.77 | 4,604 | +0.19(+1.40%) |
Dec 10, 2019 | 13.53 | 13.62 | 13.53 | 13.58 | 2,194 | +0.02(+0.13%) |
Dec 09, 2019 | 13.61 | 13.66 | 13.56 | 13.56 | 5,133 | -0.05(-0.39%) |
Dec 06, 2019 | 13.53 | 13.61 | 13.53 | 13.61 | 1,352 | +0.21(+1.54%) |
Dec 05, 2019 | 13.48 | 13.48 | 13.41 | 13.41 | 3,858 | -0.03(-0.21%) |
Dec 04, 2019 | 13.38 | 13.50 | 13.38 | 13.43 | 18,794 | +0.13(+0.97%) |
Dec 03, 2019 | 13.33 | 13.33 | 13.18 | 13.30 | 13,053 | -0.20(-1.46%) |
Dec 02, 2019 | 13.65 | 13.66 | 13.47 | 13.50 | 4,770 | -0.09(-0.64%) |
Nov 29, 2019 | 13.68 | 13.68 | 13.59 | 13.59 | 6,243 | -0.15(-1.08%) |
Nov 27, 2019 | 13.68 | 13.74 | 13.68 | 13.74 | 1,664 | +0.04(+0.30%) |
Nov 26, 2019 | 13.65 | 13.71 | 13.65 | 13.70 | 1,945 | +0.00(+0.01%) |
Nov 25, 2019 | 13.62 | 13.69 | 13.59 | 13.69 | 76,012 | +0.20(+1.46%) |
Nov 22, 2019 | 13.51 | 13.51 | 13.47 | 13.50 | 1,248 | +0.02(+0.18%) |
Nov 21, 2019 | 13.45 | 13.49 | 13.43 | 13.47 | 3,568 | -0.03(-0.25%) |
Nov 20, 2019 | 13.65 | 13.65 | 13.45 | 13.51 | 79,885 | -0.15(-1.13%) |
Nov 19, 2019 | 13.79 | 13.79 | 13.63 | 13.66 | 5,569 | -0.04(-0.29%) |
Nov 18, 2019 | 13.76 | 13.76 | 13.65 | 13.70 | 75,017 | -0.04(-0.28%) |
Nov 15, 2019 | 13.72 | 13.79 | 13.72 | 13.74 | 74,402 | +0.12(+0.89%) |
Nov 14, 2019 | 13.66 | 13.66 | 13.59 | 13.62 | 66,691 | -0.07(-0.49%) |
Nov 13, 2019 | 13.80 | 13.80 | 13.68 | 13.68 | 65,382 | -0.13(-0.91%) |
Nov 12, 2019 | 13.89 | 13.91 | 13.81 | 13.81 | 9,089 | -0.05(-0.33%) |
Nov 11, 2019 | 13.79 | 13.89 | 13.78 | 13.86 | 3,968 | -0.04(-0.26%) |
Nov 08, 2019 | 13.82 | 13.92 | 13.81 | 13.89 | 8,324 | +0.02(+0.18%) |
Nov 07, 2019 | 13.92 | 13.93 | 13.84 | 13.87 | 38,830 | +0.22(+1.62%) |
Nov 06, 2019 | 13.71 | 13.77 | 13.65 | 13.65 | 9,327 | -0.11(-0.77%) |
Nov 05, 2019 | 13.74 | 13.84 | 13.74 | 13.75 | 15,012 | +0.05(+0.35%) |
Nov 04, 2019 | 13.50 | 13.71 | 13.50 | 13.70 | 18,725 | +0.29(+2.15%) |
Nov 01, 2019 | 13.36 | 13.43 | 13.35 | 13.42 | 24,245 | +0.33(+2.50%) |
Oct 31, 2019 | 13.24 | 13.24 | 13.02 | 13.09 | 3,879 | -0.15(-1.16%) |
Oct 30, 2019 | 13.20 | 13.24 | 13.14 | 13.24 | 10,795 | +0.01(+0.04%) |
Oct 29, 2019 | 13.32 | 13.32 | 13.23 | 13.24 | 17,695 | -0.09(-0.67%) |
Oct 28, 2019 | 13.30 | 13.35 | 13.30 | 13.33 | 12,134 | +0.15(+1.14%) |
Oct 25, 2019 | 13.01 | 13.20 | 13.01 | 13.18 | 15,608 | +0.20(+1.55%) |
Oct 24, 2019 | 12.99 | 13.05 | 12.96 | 12.97 | 14,174 | +0.07(+0.53%) |
Oct 23, 2019 | 12.93 | 12.94 | 12.83 | 12.91 | 8,873 | -0.06(-0.44%) |
Oct 22, 2019 | 12.91 | 13.00 | 12.89 | 12.96 | 19,263 | +0.06(+0.45%) |
Oct 21, 2019 | 12.97 | 12.97 | 12.89 | 12.91 | 14,209 | +0.07(+0.52%) |
Oct 18, 2019 | 12.89 | 12.89 | 12.78 | 12.84 | 15,088 | -0.07(-0.52%) |
Oct 17, 2019 | 12.91 | 12.94 | 12.86 | 12.91 | 11,026 | +0.09(+0.71%) |
Oct 16, 2019 | 12.84 | 12.91 | 12.80 | 12.81 | 15,567 | -0.00(-0.04%) |
Oct 15, 2019 | 12.69 | 12.86 | 12.69 | 12.82 | 14,097 | +0.18(+1.44%) |
Oct 14, 2019 | 12.62 | 12.65 | 12.62 | 12.64 | 6,313 | -0.07(-0.53%) |
Oct 11, 2019 | 12.56 | 12.76 | 12.56 | 12.70 | 8,636 | +0.35(+2.83%) |
Oct 10, 2019 | 12.43 | 12.45 | 12.31 | 12.35 | 25,128 | +0.12(+1.01%) |
Oct 09, 2019 | 12.19 | 12.23 | 12.16 | 12.23 | 2,795 | +0.11(+0.93%) |
Oct 08, 2019 | 12.23 | 12.23 | 12.11 | 12.12 | 2,773 | -0.23(-1.90%) |
Oct 07, 2019 | 12.30 | 12.41 | 12.30 | 12.35 | 21,912 | -0.03(-0.26%) |
Oct 04, 2019 | 12.29 | 12.39 | 12.28 | 12.39 | 5,931 | +0.09(+0.77%) |
Oct 03, 2019 | 12.18 | 12.29 | 12.05 | 12.29 | 4,395 | +0.09(+0.71%) |
Oct 02, 2019 | 12.40 | 12.40 | 12.12 | 12.20 | 32,940 | -0.24(-1.94%) |
Oct 01, 2019 | 12.60 | 12.71 | 12.43 | 12.45 | 4,842 | -0.18(-1.42%) |
Sep 30, 2019 | 12.62 | 12.66 | 12.58 | 12.62 | 10,967 | +0.02(+0.19%) |
Sep 27, 2019 | 12.71 | 12.71 | 12.60 | 12.60 | 3,954 | -0.10(-0.81%) |
Sep 26, 2019 | 12.69 | 12.71 | 12.58 | 12.70 | 39,406 | +0.11(+0.84%) |
Sep 25, 2019 | 12.59 | 12.60 | 12.47 | 12.60 | 25,034 | +0.01(+0.08%) |
Sep 24, 2019 | 12.87 | 12.87 | 12.56 | 12.59 | 11,901 | -0.23(-1.80%) |
Sep 23, 2019 | 12.78 | 12.84 | 12.78 | 12.82 | 8,487 | -0.01(-0.10%) |
Sep 20, 2019 | 12.98 | 12.98 | 12.81 | 12.83 | 10,197 | -0.10(-0.76%) |
Sep 19, 2019 | 13.00 | 13.08 | 12.93 | 12.93 | 23,672 | -0.02(-0.19%) |
Sep 18, 2019 | 13.03 | 13.03 | 12.91 | 12.95 | 15,328 | -0.03(-0.22%) |
Sep 17, 2019 | 12.97 | 12.98 | 12.93 | 12.98 | 15,057 | -0.10(-0.73%) |
Sep 16, 2019 | 13.20 | 13.20 | 13.02 | 13.08 | 16,603 | -0.12(-0.87%) |
Sep 13, 2019 | 13.12 | 13.22 | 13.12 | 13.19 | 11,342 | +0.12(+0.88%) |
Sep 12, 2019 | 13.09 | 13.14 | 13.01 | 13.08 | 16,051 | +0.05(+0.37%) |
Sep 11, 2019 | 12.91 | 13.03 | 12.88 | 13.03 | 22,116 | +0.15(+1.19%) |
Sep 10, 2019 | 12.76 | 12.88 | 12.76 | 12.88 | 10,091 | +0.13(+1.05%) |
Sep 09, 2019 | 12.69 | 12.75 | 12.63 | 12.74 | 5,541 | +0.19(+1.50%) |
Sep 06, 2019 | 12.58 | 12.58 | 12.53 | 12.55 | 5,202 | +0.06(+0.49%) |
Sep 05, 2019 | 12.41 | 12.56 | 12.41 | 12.49 | 27,974 | +0.33(+2.70%) |
Sep 04, 2019 | 12.12 | 12.18 | 12.11 | 12.16 | 9,494 | +0.26(+2.17%) |
Sep 03, 2019 | 11.91 | 11.95 | 11.90 | 11.91 | 3,728 | -0.12(-1.00%) |
Aug 30, 2019 | 12.15 | 12.15 | 12.03 | 12.03 | 2,601 | +0.06(+0.48%) |
Aug 29, 2019 | 11.89 | 11.98 | 11.89 | 11.97 | 18,635 | +0.18(+1.51%) |
Aug 28, 2019 | 11.63 | 11.82 | 11.63 | 11.79 | 7,390 | +0.08(+0.66%) |
Aug 27, 2019 | 11.82 | 11.82 | 11.69 | 11.71 | 1,093 | -0.01(-0.08%) |
Aug 26, 2019 | 11.80 | 11.80 | 11.71 | 11.72 | 5,684 | +0.11(+0.93%) |
Aug 23, 2019 | 11.95 | 11.97 | 11.62 | 11.62 | 17,169 | -0.43(-3.61%) |
Aug 22, 2019 | 12.04 | 12.09 | 11.97 | 12.05 | 12,198 | -0.04(-0.34%) |
Aug 21, 2019 | 12.09 | 12.12 | 12.08 | 12.09 | 14,347 | +0.08(+0.67%) |
Aug 20, 2019 | 12.10 | 12.10 | 11.99 | 12.01 | 5,891 | -0.06(-0.48%) |
Aug 19, 2019 | 12.04 | 12.11 | 12.03 | 12.07 | 15,650 | +0.15(+1.29%) |
Aug 16, 2019 | 11.74 | 11.92 | 11.74 | 11.92 | 2,393 | +0.33(+2.82%) |
Aug 15, 2019 | 11.72 | 11.72 | 11.55 | 11.59 | 3,244 | -0.15(-1.31%) |
Aug 14, 2019 | 11.90 | 11.90 | 11.73 | 11.74 | 6,093 | -0.45(-3.72%) |
Aug 13, 2019 | 11.96 | 12.27 | 11.87 | 12.20 | 15,797 | +0.22(+1.87%) |
Aug 12, 2019 | 12.05 | 12.05 | 11.96 | 11.97 | 5,944 | -0.21(-1.74%) |
Aug 09, 2019 | 12.30 | 12.30 | 12.13 | 12.19 | 10,093 | -0.15(-1.21%) |
Aug 08, 2019 | 12.25 | 12.34 | 12.23 | 12.33 | 13,356 | +0.17(+1.38%) |
Aug 07, 2019 | 12.08 | 12.17 | 11.99 | 12.17 | 16,272 | +0.08(+0.67%) |
Aug 06, 2019 | 12.13 | 12.14 | 12.00 | 12.09 | 8,917 | +0.09(+0.71%) |
Aug 05, 2019 | 12.16 | 12.16 | 11.96 | 12.00 | 12,397 | -0.36(-2.90%) |
Aug 02, 2019 | 12.50 | 12.50 | 12.30 | 12.36 | 44,016 | -0.23(-1.83%) |
Aug 01, 2019 | 12.87 | 12.96 | 12.59 | 12.59 | 13,663 | -0.22(-1.73%) |
Jul 31, 2019 | 13.03 | 13.03 | 12.79 | 12.81 | 11,015 | -0.19(-1.48%) |
Jul 30, 2019 | 13.00 | 13.05 | 12.97 | 13.00 | 13,806 | -0.09(-0.66%) |
Jul 29, 2019 | 13.07 | 13.11 | 13.05 | 13.09 | 6,354 | -0.08(-0.61%) |
Jul 26, 2019 | 13.10 | 13.18 | 13.10 | 13.17 | 3,017 | +0.09(+0.69%) |
Jul 25, 2019 | 13.24 | 13.24 | 13.08 | 13.08 | 3,812 | -0.23(-1.73%) |
Jul 24, 2019 | 13.15 | 13.35 | 13.15 | 13.31 | 8,584 | +0.14(+1.06%) |
Jul 23, 2019 | 12.93 | 13.18 | 12.93 | 13.17 | 427,845 | +0.28(+2.20%) |
Jul 22, 2019 | 12.91 | 12.97 | 12.89 | 12.89 | 40,992 | -0.02(-0.15%) |
Jul 19, 2019 | 12.88 | 12.96 | 12.88 | 12.91 | 8,116 | +0.09(+0.67%) |
Jul 18, 2019 | 12.79 | 12.82 | 12.76 | 12.82 | 5,044 | +0.00(+0.01%) |
Jul 17, 2019 | 12.91 | 12.93 | 12.82 | 12.82 | 18,194 | -0.11(-0.82%) |
Jul 16, 2019 | 12.88 | 12.94 | 12.87 | 12.93 | 4,809 | +0.06(+0.45%) |
Jul 15, 2019 | 12.88 | 12.88 | 12.86 | 12.87 | 16,351 | +0.01(+0.07%) |
Jul 12, 2019 | 12.78 | 12.87 | 12.78 | 12.86 | 13,319 | +0.16(+1.29%) |
Jul 11, 2019 | 12.70 | 12.75 | 12.69 | 12.69 | 33,650 | -0.01(-0.08%) |
Jul 10, 2019 | 12.74 | 12.82 | 12.69 | 12.70 | 6,008 | +0.01(+0.08%) |
Jul 09, 2019 | 12.65 | 12.69 | 12.62 | 12.69 | 4,523 | -0.03(-0.23%) |
Jul 08, 2019 | 12.77 | 12.77 | 12.68 | 12.72 | 39,636 | -0.14(-1.12%) |
Jul 05, 2019 | 12.83 | 12.87 | 12.73 | 12.87 | 9,573 | -0.03(-0.22%) |
Jul 03, 2019 | 12.93 | 12.93 | 12.83 | 12.90 | 8,012 | +0.01(+0.08%) |
Jul 02, 2019 | 12.92 | 12.94 | 12.83 | 12.89 | 12,074 | -0.03(-0.22%) |
Jul 01, 2019 | 13.13 | 13.13 | 12.88 | 12.92 | 14,383 | +0.10(+0.75%) |
Jun 28, 2019 | 12.88 | 12.88 | 12.81 | 12.82 | 11,134 | +0.00(+0.00%) |
Jun 27, 2019 | 12.80 | 12.82 | 12.77 | 12.82 | 2,920 | +0.11(+0.86%) |
Jun 26, 2019 | 12.69 | 12.71 | 12.69 | 12.71 | 2,861 | +0.22(+1.74%) |
Jun 25, 2019 | 12.64 | 12.64 | 12.49 | 12.49 | 6,968 | -0.13(-1.05%) |
Jun 24, 2019 | 12.66 | 12.67 | 12.62 | 12.63 | 4,942 | -0.02(-0.15%) |
Jun 21, 2019 | 12.69 | 12.69 | 12.63 | 12.65 | 3,043 | -0.07(-0.52%) |
Jun 20, 2019 | 12.77 | 12.77 | 12.63 | 12.71 | 12,322 | +0.16(+1.27%) |
Jun 19, 2019 | 12.54 | 12.55 | 12.53 | 12.55 | 2,652 | +0.04(+0.32%) |
Jun 18, 2019 | 12.34 | 12.54 | 12.34 | 12.51 | 8,015 | +0.27(+2.18%) |
Jun 17, 2019 | 12.25 | 12.28 | 12.22 | 12.25 | 3,154 | +0.03(+0.25%) |
Jun 14, 2019 | 12.32 | 12.32 | 12.21 | 12.21 | 5,666 | -0.14(-1.09%) |
Jun 13, 2019 | 12.39 | 12.39 | 12.35 | 12.35 | 2,640 | +0.00(+0.00%) |
Jun 12, 2019 | 12.44 | 12.44 | 12.33 | 12.35 | 4,285 | -0.12(-0.94%) |
Jun 11, 2019 | 12.53 | 12.54 | 12.46 | 12.47 | 11,804 | +0.07(+0.56%) |
Jun 10, 2019 | 12.34 | 12.48 | 12.34 | 12.40 | 12,019 | +0.16(+1.32%) |
Jun 07, 2019 | 12.15 | 12.24 | 12.14 | 12.24 | 5,456 | +0.15(+1.24%) |
Jun 06, 2019 | 11.99 | 12.09 | 11.99 | 12.09 | 1,502 | +0.10(+0.81%) |
Jun 05, 2019 | 12.15 | 12.15 | 11.96 | 11.99 | 4,383 | -0.01(-0.07%) |
Jun 04, 2019 | 11.97 | 12.00 | 11.97 | 12.00 | 1,896 | +0.40(+3.48%) |
Jun 03, 2019 | 11.61 | 11.74 | 11.59 | 11.59 | 10,249 | -0.00(-0.04%) |
May 31, 2019 | 11.60 | 11.64 | 11.55 | 11.60 | 8,710 | -0.17(-1.46%) |
May 30, 2019 | 11.71 | 11.84 | 11.71 | 11.77 | 18,600 | +0.05(+0.47%) |
May 29, 2019 | 11.66 | 11.74 | 11.64 | 11.71 | 11,582 | -0.08(-0.71%) |
May 28, 2019 | 11.88 | 11.89 | 11.76 | 11.80 | 16,545 | +0.01(+0.08%) |
May 24, 2019 | 11.81 | 11.89 | 11.75 | 11.79 | 6,821 | +0.08(+0.65%) |
May 23, 2019 | 11.75 | 11.75 | 11.68 | 11.71 | 9,083 | -0.26(-2.15%) |
May 22, 2019 | 12.06 | 12.10 | 11.97 | 11.97 | 13,654 | -0.23(-1.87%) |
May 21, 2019 | 12.14 | 12.20 | 12.11 | 12.20 | 2,940 | +0.24(+1.97%) |
May 20, 2019 | 12.07 | 12.07 | 11.96 | 11.96 | 17,755 | -0.28(-2.27%) |
May 17, 2019 | 12.43 | 12.43 | 12.24 | 12.24 | 19,833 | -0.23(-1.88%) |
May 16, 2019 | 12.59 | 12.59 | 12.47 | 12.47 | 19,615 | -0.11(-0.91%) |
May 15, 2019 | 12.33 | 12.59 | 12.33 | 12.59 | 5,568 | +0.13(+1.07%) |
May 14, 2019 | 12.36 | 12.50 | 12.36 | 12.45 | 1,987 | +0.16(+1.32%) |
May 13, 2019 | 12.45 | 12.45 | 12.20 | 12.29 | 20,313 | -0.46(-3.62%) |
May 10, 2019 | 12.72 | 12.77 | 12.57 | 12.75 | 4,932 | +0.00(+0.03%) |
May 09, 2019 | 12.77 | 12.81 | 12.61 | 12.75 | 8,202 | -0.27(-2.05%) |
May 08, 2019 | 12.95 | 13.07 | 12.95 | 13.02 | 3,873 | +0.06(+0.45%) |
May 07, 2019 | 13.23 | 13.23 | 12.94 | 12.96 | 8,587 | -0.36(-2.73%) |
May 06, 2019 | 13.14 | 13.32 | 13.08 | 13.32 | 5,307 | -0.19(-1.41%) |
May 03, 2019 | 13.43 | 13.51 | 13.39 | 13.51 | 10,074 | +0.26(+1.97%) |
May 02, 2019 | 13.33 | 13.33 | 13.25 | 13.25 | 2,927 | -0.01(-0.10%) |
May 01, 2019 | 13.46 | 13.46 | 13.26 | 13.26 | 7,627 | -0.06(-0.44%) |
Apr 30, 2019 | 13.33 | 13.33 | 13.27 | 13.32 | 3,302 | -0.07(-0.56%) |
Apr 29, 2019 | 13.36 | 13.41 | 13.32 | 13.40 | 12,352 | +0.06(+0.43%) |
Apr 26, 2019 | 13.29 | 13.35 | 13.29 | 13.34 | 3,672 | -0.01(-0.05%) |
Apr 25, 2019 | 13.56 | 13.56 | 13.27 | 13.35 | 55,278 | -0.26(-1.91%) |
Apr 24, 2019 | 13.61 | 13.61 | 13.58 | 13.61 | 14,197 | -0.02(-0.14%) |
Apr 23, 2019 | 13.63 | 13.66 | 13.63 | 13.63 | 10,118 | -0.04(-0.28%) |
Apr 22, 2019 | 13.67 | 13.67 | 13.63 | 13.66 | 8,871 | -0.06(-0.42%) |
Apr 18, 2019 | 13.71 | 13.72 | 13.67 | 13.72 | 6,506 | +0.02(+0.13%) |
Apr 17, 2019 | 13.77 | 13.77 | 13.68 | 13.70 | 11,190 | +0.16(+1.17%) |
Apr 16, 2019 | 13.43 | 13.57 | 13.43 | 13.55 | 23,880 | +0.19(+1.41%) |
Apr 15, 2019 | 13.47 | 13.47 | 13.27 | 13.36 | 45,517 | -0.05(-0.38%) |
Apr 12, 2019 | 13.39 | 13.42 | 13.37 | 13.41 | 8,605 | +0.14(+1.08%) |
Apr 11, 2019 | 13.26 | 13.28 | 13.25 | 13.26 | 2,181 | -0.02(-0.14%) |
Apr 10, 2019 | 13.23 | 13.28 | 13.23 | 13.28 | 4,738 | +0.08(+0.58%) |
Apr 09, 2019 | 13.29 | 13.29 | 13.19 | 13.21 | 26,520 | -0.13(-1.00%) |
Apr 08, 2019 | 13.28 | 13.34 | 13.24 | 13.34 | 9,977 | +0.07(+0.54%) |
Apr 05, 2019 | 13.29 | 13.31 | 13.27 | 13.27 | 15,111 | +0.00(+0.04%) |
Apr 04, 2019 | 13.17 | 13.26 | 13.16 | 13.26 | 12,128 | +0.12(+0.94%) |
Apr 03, 2019 | 13.05 | 13.23 | 13.05 | 13.14 | 11,549 | +0.15(+1.17%) |
Apr 02, 2019 | 12.92 | 12.99 | 12.91 | 12.99 | 3,200 | +0.08(+0.65%) |
Apr 01, 2019 | 12.83 | 12.92 | 12.76 | 12.90 | 3,741 | +0.30(+2.41%) |
Mar 29, 2019 | 12.66 | 12.66 | 12.58 | 12.60 | 8,080 | +0.08(+0.64%) |
Mar 28, 2019 | 12.49 | 12.52 | 12.46 | 12.52 | 2,063 | +0.03(+0.23%) |
Mar 27, 2019 | 12.63 | 12.63 | 12.45 | 12.49 | 6,747 | -0.05(-0.36%) |
Mar 26, 2019 | 12.58 | 12.61 | 12.53 | 12.54 | 7,740 | +0.10(+0.82%) |
Mar 25, 2019 | 12.54 | 12.54 | 12.44 | 12.44 | 4,859 | -0.14(-1.13%) |
Mar 22, 2019 | 12.94 | 12.94 | 12.58 | 12.58 | 7,240 | -0.37(-2.88%) |
Mar 21, 2019 | 12.76 | 12.95 | 12.76 | 12.95 | 4,416 | +0.18(+1.38%) |
Mar 20, 2019 | 12.74 | 12.82 | 12.65 | 12.77 | 18,898 | -0.03(-0.22%) |
Mar 19, 2019 | 12.75 | 12.85 | 12.75 | 12.80 | 13,548 | +0.05(+0.41%) |
Mar 18, 2019 | 12.72 | 12.75 | 12.69 | 12.75 | 2,810 | +0.11(+0.90%) |
Mar 15, 2019 | 12.57 | 12.71 | 12.57 | 12.64 | 4,722 | +0.07(+0.54%) |
Mar 14, 2019 | 12.65 | 12.65 | 12.57 | 12.57 | 4,914 | -0.07(-0.54%) |
Mar 13, 2019 | 12.64 | 12.64 | 12.64 | 12.64 | 217 | +0.05(+0.38%) |
Mar 12, 2019 | 12.63 | 12.63 | 12.57 | 12.59 | 2,638 | +0.02(+0.15%) |
Mar 11, 2019 | 12.39 | 12.57 | 12.39 | 12.57 | 2,673 | +0.27(+2.19%) |
Mar 08, 2019 | 12.27 | 12.30 | 12.20 | 12.30 | 2,938 | -0.07(-0.56%) |
Mar 07, 2019 | 12.67 | 12.67 | 12.37 | 12.37 | 17,773 | -0.24(-1.89%) |
Mar 06, 2019 | 12.80 | 12.80 | 12.61 | 12.61 | 4,575 | -0.17(-1.31%) |
Mar 05, 2019 | 12.86 | 12.86 | 12.71 | 12.77 | 12,514 | -0.07(-0.56%) |
Mar 04, 2019 | 12.94 | 12.94 | 12.76 | 12.85 | 5,118 | -0.01(-0.07%) |