Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 12.01 | 12.17 | 12.00 | 12.17 | 11,799 | -0.05(-0.41%) |
Feb 27, 2020 | 12.00 | 12.22 | 12.00 | 12.22 | 2,160 | +0.08(+0.66%) |
Feb 26, 2020 | 11.71 | 12.14 | 11.71 | 12.14 | 5,605 | +0.34(+2.88%) |
Feb 25, 2020 | 12.27 | 12.27 | 11.78 | 11.80 | 8,711 | -0.53(-4.30%) |
Feb 24, 2020 | 11.92 | 12.33 | 11.92 | 12.33 | 1,312 | -0.17(-1.36%) |
Feb 21, 2020 | 12.63 | 12.63 | 12.50 | 12.50 | 1,838 | -0.05(-0.40%) |
Feb 20, 2020 | 12.62 | 12.72 | 12.55 | 12.55 | 2,874 | +0.05(+0.40%) |
Feb 19, 2020 | 12.50 | 12.51 | 12.50 | 12.50 | 1,100 | -0.04(-0.32%) |
Feb 18, 2020 | 12.58 | 12.74 | 12.54 | 12.54 | 4,569 | -0.05(-0.40%) |
Feb 14, 2020 | 12.59 | 12.59 | 12.59 | 0 | +0.00(+0.00%) | |
Feb 13, 2020 | 12.63 | 12.63 | 12.58 | 12.59 | 2,996 | -0.11(-0.87%) |
Feb 12, 2020 | 12.71 | 12.71 | 12.70 | 12.70 | 3,841 | -0.01(-0.08%) |
Feb 11, 2020 | 12.71 | 12.71 | 12.71 | 12.71 | 810 | -0.06(-0.47%) |
Feb 10, 2020 | 12.77 | 12.77 | 12.77 | 12.77 | 100 | -0.06(-0.47%) |
Feb 07, 2020 | 12.85 | 13.00 | 12.82 | 12.83 | 1,561 | -0.03(-0.23%) |
Feb 06, 2020 | 12.93 | 12.95 | 12.85 | 12.86 | 8,900 | -0.09(-0.69%) |
Feb 05, 2020 | 12.89 | 12.95 | 12.89 | 12.95 | 815 | +0.15(+1.17%) |
Feb 04, 2020 | 12.93 | 12.93 | 12.80 | 12.80 | 2,863 | +0.02(+0.16%) |
Feb 03, 2020 | 12.78 | 12.78 | 12.78 | 12.78 | 175 | +0.00(+0.00%) |
Jan 31, 2020 | 12.77 | 12.80 | 12.77 | 12.78 | 2,811 | -0.15(-1.16%) |
Jan 30, 2020 | 12.62 | 12.95 | 12.62 | 12.93 | 7,720 | +0.33(+2.62%) |
Jan 29, 2020 | 12.69 | 12.80 | 12.59 | 12.60 | 5,876 | -0.16(-1.25%) |
Jan 28, 2020 | 12.83 | 12.85 | 12.71 | 12.76 | 4,190 | +0.00(+0.00%) |
Jan 27, 2020 | 12.61 | 12.76 | 12.51 | 12.76 | 5,552 | -0.04(-0.31%) |
Jan 24, 2020 | 12.70 | 12.80 | 12.70 | 12.80 | 1,055 | +0.10(+0.79%) |
Jan 23, 2020 | 12.70 | 12.72 | 12.70 | 12.70 | 2,077 | -0.10(-0.78%) |
Jan 22, 2020 | 12.87 | 12.87 | 12.80 | 12.80 | 2,000 | +0.00(+0.00%) |
Jan 21, 2020 | 12.81 | 12.88 | 12.80 | 12.80 | 685 | -0.09(-0.70%) |
Jan 20, 2020 | 12.95 | 12.95 | 12.89 | 12.89 | 1,591 | -0.12(-0.92%) |
Jan 17, 2020 | 12.80 | 13.10 | 12.80 | 13.01 | 1,167 | +0.21(+1.64%) |
Jan 16, 2020 | 12.91 | 12.96 | 12.80 | 12.80 | 1,836 | -0.09(-0.70%) |
Jan 15, 2020 | 12.84 | 12.89 | 12.80 | 12.89 | 3,493 | +0.22(+1.74%) |
Jan 14, 2020 | 12.67 | 12.67 | 12.67 | 12.67 | 230 | -0.18(-1.40%) |
Jan 13, 2020 | 12.92 | 12.92 | 12.80 | 12.85 | 1,370 | -0.14(-1.08%) |
Jan 10, 2020 | 13.00 | 13.00 | 12.88 | 12.99 | 1,871 | +0.01(+0.08%) |
Jan 09, 2020 | 12.80 | 12.98 | 12.62 | 12.98 | 807 | +0.11(+0.85%) |
Jan 08, 2020 | 12.92 | 12.92 | 12.87 | 12.87 | 1,065 | -0.12(-0.92%) |
Jan 07, 2020 | 12.99 | 12.99 | 12.99 | 12.99 | 2,500 | +0.08(+0.62%) |
Jan 06, 2020 | 13.00 | 13.00 | 12.60 | 12.91 | 7,800 | -0.01(-0.08%) |
Jan 03, 2020 | 13.22 | 13.22 | 12.92 | 12.92 | 2,000 | -0.22(-1.67%) |
Jan 02, 2020 | 13.45 | 13.45 | 13.00 | 13.14 | 2,670 | -0.18(-1.35%) |
Dec 31, 2019 | 13.32 | 13.32 | 13.32 | 0 | +0.66(+5.21%) | |
Dec 30, 2019 | 12.60 | 12.70 | 12.60 | 12.66 | 4,187 | +0.02(+0.16%) |
Dec 27, 2019 | 12.51 | 12.65 | 12.51 | 12.64 | 1,448 | +0.13(+1.04%) |
Dec 24, 2019 | 12.51 | 12.51 | 12.51 | 0 | -0.01(-0.08%) | |
Dec 23, 2019 | 12.57 | 12.58 | 12.51 | 12.52 | 3,309 | -0.09(-0.71%) |
Dec 20, 2019 | 12.95 | 13.10 | 12.61 | 12.61 | 2,948 | -0.27(-2.10%) |
Dec 19, 2019 | 13.30 | 13.30 | 12.88 | 12.88 | 3,082 | -0.27(-2.05%) |
Dec 18, 2019 | 13.40 | 13.42 | 13.15 | 13.15 | 4,600 | -0.22(-1.65%) |
Dec 17, 2019 | 13.35 | 13.37 | 13.30 | 13.37 | 1,555 | +0.12(+0.91%) |
Dec 16, 2019 | 13.15 | 13.25 | 13.15 | 13.25 | 3,017 | +0.14(+1.07%) |
Dec 13, 2019 | 13.10 | 13.11 | 13.03 | 13.11 | 7,907 | -0.04(-0.30%) |
Dec 12, 2019 | 13.11 | 13.15 | 13.00 | 13.15 | 6,259 | +0.04(+0.31%) |
Dec 11, 2019 | 12.74 | 13.12 | 12.74 | 13.11 | 10,738 | +0.36(+2.82%) |
Dec 10, 2019 | 12.52 | 12.77 | 12.52 | 12.75 | 10,289 | +0.05(+0.39%) |
Dec 09, 2019 | 12.68 | 12.71 | 12.56 | 12.70 | 4,068 | +0.05(+0.40%) |
Dec 06, 2019 | 12.52 | 12.68 | 12.52 | 12.65 | 4,300 | -0.02(-0.16%) |
Dec 05, 2019 | 12.55 | 12.67 | 12.52 | 12.67 | 5,585 | +0.12(+0.96%) |
Dec 04, 2019 | 12.43 | 12.63 | 12.43 | 12.55 | 3,462 | +0.12(+0.97%) |
Dec 03, 2019 | 12.50 | 12.55 | 12.43 | 12.43 | 2,025 | -0.13(-1.04%) |
Dec 02, 2019 | 12.47 | 12.74 | 12.47 | 12.56 | 4,611 | -0.04(-0.32%) |
Nov 29, 2019 | 12.18 | 12.60 | 12.18 | 12.60 | 3,418 | +0.01(+0.08%) |
Nov 28, 2019 | 12.23 | 12.59 | 12.23 | 12.59 | 5,350 | +0.13(+1.04%) |
Nov 27, 2019 | 12.25 | 12.46 | 12.25 | 12.46 | 4,025 | +0.19(+1.55%) |
Nov 26, 2019 | 12.22 | 12.27 | 12.18 | 12.27 | 2,800 | +0.09(+0.74%) |
Nov 25, 2019 | 12.22 | 12.25 | 12.18 | 12.18 | 1,730 | -0.05(-0.41%) |
Nov 22, 2019 | 12.25 | 12.25 | 12.18 | 12.23 | 2,930 | -0.02(-0.16%) |
Nov 21, 2019 | 12.30 | 12.30 | 12.21 | 12.25 | 5,935 | +0.01(+0.08%) |
Nov 20, 2019 | 12.22 | 12.26 | 12.22 | 12.24 | 3,620 | +0.06(+0.49%) |
Nov 19, 2019 | 12.22 | 12.25 | 12.18 | 12.18 | 2,601 | +0.07(+0.58%) |
Nov 18, 2019 | 12.20 | 12.25 | 12.11 | 12.11 | 2,248 | -0.19(-1.54%) |
Nov 15, 2019 | 12.18 | 12.31 | 12.18 | 12.30 | 6,530 | +0.20(+1.65%) |
Nov 14, 2019 | 12.10 | 12.30 | 12.10 | 12.10 | 5,584 | +0.06(+0.50%) |
Nov 13, 2019 | 12.00 | 12.04 | 11.98 | 12.04 | 2,265 | +0.19(+1.60%) |
Nov 12, 2019 | 12.18 | 12.18 | 11.85 | 11.85 | 4,616 | -0.15(-1.25%) |
Nov 11, 2019 | 12.10 | 12.17 | 12.00 | 12.00 | 3,476 | -0.05(-0.41%) |
Nov 08, 2019 | 12.01 | 12.10 | 12.00 | 12.05 | 17,522 | -0.05(-0.41%) |
Nov 07, 2019 | 12.10 | 12.10 | 12.10 | 12.10 | 601 | +0.04(+0.33%) |
Nov 06, 2019 | 12.14 | 12.14 | 12.06 | 12.06 | 1,600 | -0.09(-0.74%) |
Nov 05, 2019 | 12.20 | 12.20 | 12.15 | 12.15 | 4,300 | -0.07(-0.57%) |
Nov 04, 2019 | 12.13 | 12.30 | 12.00 | 12.22 | 4,304 | -0.27(-2.16%) |
Nov 01, 2019 | 12.50 | 12.50 | 12.30 | 12.49 | 5,238 | -0.01(-0.08%) |
Oct 31, 2019 | 12.65 | 12.65 | 12.50 | 12.50 | 1,059 | +0.00(+0.00%) |
Oct 30, 2019 | 12.45 | 12.50 | 12.45 | 12.50 | 5,802 | +0.04(+0.32%) |
Oct 29, 2019 | 12.40 | 12.46 | 12.40 | 12.46 | 3,300 | +0.05(+0.40%) |
Oct 28, 2019 | 12.30 | 12.41 | 12.30 | 12.41 | 1,050 | -0.09(-0.72%) |
Oct 25, 2019 | 12.98 | 12.98 | 12.50 | 12.50 | 1,569 | +0.10(+0.81%) |
Oct 24, 2019 | 12.41 | 12.42 | 12.40 | 12.40 | 3,775 | -0.07(-0.56%) |
Oct 23, 2019 | 12.45 | 12.47 | 12.45 | 12.47 | 350 | +0.12(+0.97%) |
Oct 22, 2019 | 12.15 | 12.35 | 12.15 | 12.35 | 3,950 | +0.05(+0.41%) |
Oct 21, 2019 | 12.16 | 12.30 | 12.16 | 12.30 | 1,644 | +0.03(+0.24%) |
Oct 18, 2019 | 12.29 | 12.30 | 12.27 | 12.27 | 2,000 | -0.03(-0.24%) |
Oct 17, 2019 | 12.15 | 12.30 | 12.15 | 12.30 | 2,606 | +0.00(+0.00%) |
Oct 16, 2019 | 12.45 | 12.45 | 12.30 | 12.30 | 4,436 | -0.24(-1.91%) |
Oct 15, 2019 | 12.16 | 12.54 | 12.16 | 12.54 | 4,117 | +0.14(+1.13%) |
Oct 11, 2019 | 12.40 | 12.40 | 12.40 | 0 | +0.01(+0.08%) | |
Oct 10, 2019 | 12.40 | 12.40 | 12.39 | 12.39 | 300 | +0.31(+2.57%) |
Oct 09, 2019 | 12.08 | 12.08 | 12.08 | 12.08 | 500 | -0.40(-3.21%) |
Oct 08, 2019 | 12.26 | 12.48 | 12.26 | 12.48 | 1,300 | +0.15(+1.22%) |
Oct 07, 2019 | 12.27 | 12.33 | 12.25 | 12.33 | 7,500 | +0.08(+0.65%) |
Oct 04, 2019 | 12.26 | 12.30 | 12.25 | 12.25 | 3,600 | -0.05(-0.41%) |
Oct 03, 2019 | 12.21 | 12.30 | 12.21 | 12.30 | 1,900 | +0.03(+0.24%) |
Oct 02, 2019 | 12.23 | 12.36 | 12.23 | 12.27 | 718 | -0.08(-0.65%) |
Oct 01, 2019 | 12.33 | 12.43 | 12.33 | 12.35 | 1,800 | +0.02(+0.16%) |
Sep 30, 2019 | 12.34 | 12.40 | 12.22 | 12.33 | 2,401 | -0.08(-0.64%) |
Sep 27, 2019 | 12.50 | 12.66 | 12.30 | 12.41 | 8,300 | -0.25(-1.97%) |
Sep 26, 2019 | 12.21 | 12.66 | 12.21 | 12.66 | 4,425 | +0.40(+3.26%) |
Sep 25, 2019 | 12.26 | 12.28 | 12.26 | 12.26 | 700 | -0.08(-0.65%) |
Sep 24, 2019 | 12.20 | 12.34 | 12.20 | 12.34 | 2,057 | +0.04(+0.33%) |
Sep 23, 2019 | 12.30 | 12.30 | 12.30 | 56 | +0.00(+0.00%) | |
Sep 20, 2019 | 12.20 | 12.30 | 12.18 | 12.30 | 3,600 | +0.26(+2.16%) |
Sep 19, 2019 | 12.18 | 12.18 | 11.99 | 12.04 | 17,055 | -0.20(-1.63%) |
Sep 18, 2019 | 12.27 | 12.39 | 12.24 | 12.24 | 1,243 | -0.16(-1.29%) |
Sep 17, 2019 | 12.26 | 12.40 | 12.26 | 12.40 | 890 | -0.02(-0.16%) |
Sep 16, 2019 | 12.30 | 12.42 | 12.30 | 12.42 | 2,100 | +0.09(+0.73%) |
Sep 13, 2019 | 12.18 | 12.33 | 12.18 | 12.33 | 1,663 | +0.07(+0.57%) |
Sep 12, 2019 | 12.31 | 12.31 | 12.25 | 12.26 | 6,305 | -0.04(-0.33%) |
Sep 11, 2019 | 12.31 | 12.31 | 12.30 | 12.30 | 1,200 | -0.03(-0.24%) |
Sep 10, 2019 | 12.38 | 12.39 | 12.33 | 12.33 | 1,330 | -0.05(-0.40%) |
Sep 09, 2019 | 12.40 | 12.41 | 12.30 | 12.38 | 1,035 | +0.08(+0.65%) |
Sep 06, 2019 | 12.30 | 12.30 | 12.30 | 12.30 | 203 | -0.15(-1.20%) |
Sep 05, 2019 | 12.40 | 12.45 | 12.40 | 12.45 | 988 | +0.12(+0.97%) |
Sep 04, 2019 | 12.24 | 12.33 | 12.23 | 12.33 | 8,184 | +0.13(+1.07%) |
Sep 03, 2019 | 12.00 | 12.30 | 12.00 | 12.20 | 19,290 | -0.14(-1.13%) |
Aug 30, 2019 | 12.34 | 12.34 | 12.34 | 0 | +0.28(+2.32%) | |
Aug 29, 2019 | 11.78 | 12.06 | 11.77 | 12.06 | 1,100 | +0.38(+3.25%) |
Aug 28, 2019 | 11.69 | 11.74 | 11.44 | 11.68 | 7,731 | +0.03(+0.26%) |
Aug 27, 2019 | 11.91 | 11.91 | 11.65 | 11.65 | 9,663 | -0.26(-2.18%) |
Aug 26, 2019 | 11.95 | 12.18 | 11.90 | 11.91 | 5,236 | -0.04(-0.33%) |
Aug 23, 2019 | 12.00 | 12.02 | 11.95 | 11.95 | 12,330 | -0.03(-0.25%) |
Aug 22, 2019 | 11.90 | 12.05 | 11.90 | 11.98 | 2,100 | +0.03(+0.25%) |
Aug 21, 2019 | 12.00 | 12.08 | 11.92 | 11.95 | 6,200 | -0.03(-0.25%) |
Aug 20, 2019 | 12.18 | 12.18 | 11.83 | 11.98 | 7,282 | -0.27(-2.20%) |
Aug 19, 2019 | 12.05 | 12.25 | 12.05 | 12.25 | 3,177 | +0.19(+1.58%) |
Aug 16, 2019 | 11.90 | 12.06 | 11.90 | 12.06 | 4,540 | +0.01(+0.08%) |
Aug 15, 2019 | 12.49 | 12.50 | 12.05 | 12.05 | 5,647 | -0.05(-0.41%) |
Aug 14, 2019 | 12.49 | 12.49 | 12.10 | 12.10 | 1,617 | -0.40(-3.20%) |
Aug 13, 2019 | 12.31 | 12.50 | 12.15 | 12.50 | 3,200 | +0.03(+0.24%) |
Aug 12, 2019 | 12.31 | 12.50 | 12.31 | 12.47 | 3,908 | +0.19(+1.55%) |
Aug 09, 2019 | 12.26 | 12.49 | 12.26 | 12.28 | 1,729 | +0.07(+0.57%) |
Aug 08, 2019 | 12.19 | 12.21 | 12.19 | 12.21 | 3,850 | +0.06(+0.49%) |
Aug 07, 2019 | 12.25 | 12.29 | 12.05 | 12.15 | 8,755 | -0.10(-0.82%) |
Aug 06, 2019 | 12.42 | 12.55 | 12.25 | 12.25 | 14,744 | -0.40(-3.16%) |
Aug 02, 2019 | 12.65 | 12.65 | 12.65 | 0 | -0.55(-4.17%) | |
Aug 01, 2019 | 13.42 | 13.50 | 13.20 | 13.20 | 7,009 | -0.10(-0.75%) |
Jul 31, 2019 | 13.15 | 13.38 | 13.15 | 13.30 | 7,497 | +0.25(+1.92%) |
Jul 30, 2019 | 13.15 | 13.15 | 13.04 | 13.05 | 600 | -0.22(-1.66%) |
Jul 29, 2019 | 13.20 | 13.27 | 13.20 | 13.27 | 2,160 | +0.11(+0.84%) |
Jul 26, 2019 | 13.16 | 13.16 | 13.14 | 13.16 | 671 | +0.06(+0.46%) |
Jul 25, 2019 | 13.10 | 13.12 | 13.10 | 13.10 | 630 | -0.07(-0.53%) |
Jul 24, 2019 | 13.02 | 13.20 | 13.02 | 13.17 | 998 | +0.16(+1.23%) |
Jul 23, 2019 | 13.01 | 13.01 | 13.01 | 13.01 | 1,834 | -0.12(-0.91%) |
Jul 22, 2019 | 13.05 | 13.13 | 13.05 | 13.13 | 2,204 | +0.03(+0.23%) |
Jul 19, 2019 | 13.07 | 13.10 | 13.07 | 13.10 | 2,029 | +0.01(+0.08%) |
Jul 18, 2019 | 12.97 | 13.09 | 12.97 | 13.09 | 1,010 | +0.20(+1.55%) |
Jul 17, 2019 | 12.85 | 12.95 | 12.85 | 12.89 | 4,300 | -0.06(-0.46%) |
Jul 16, 2019 | 12.97 | 12.97 | 12.95 | 12.95 | 2,973 | -0.10(-0.77%) |
Jul 15, 2019 | 13.40 | 13.40 | 12.95 | 13.05 | 2,406 | +0.10(+0.77%) |
Jul 12, 2019 | 13.27 | 13.39 | 12.95 | 12.95 | 5,052 | -0.31(-2.34%) |
Jul 11, 2019 | 13.28 | 13.29 | 13.26 | 13.26 | 2,700 | -0.07(-0.53%) |
Jul 10, 2019 | 12.96 | 13.33 | 12.95 | 13.33 | 9,630 | +0.34(+2.62%) |
Jul 09, 2019 | 12.99 | 12.99 | 12.99 | 12.99 | 1,000 | +0.08(+0.62%) |
Jul 08, 2019 | 12.71 | 12.91 | 12.71 | 12.91 | 2,142 | +0.06(+0.47%) |
Jul 05, 2019 | 13.10 | 13.10 | 12.53 | 12.85 | 11,340 | -0.31(-2.36%) |
Jul 04, 2019 | 13.01 | 13.16 | 13.01 | 13.16 | 1,988 | +0.16(+1.23%) |
Jul 03, 2019 | 12.88 | 13.00 | 12.75 | 13.00 | 4,629 | +0.25(+1.96%) |
Jul 02, 2019 | 12.83 | 12.83 | 12.75 | 12.75 | 3,211 | +0.00(+0.00%) |
Jun 28, 2019 | 12.75 | 12.75 | 12.75 | 0 | +0.15(+1.19%) | |
Jun 27, 2019 | 12.98 | 12.98 | 12.50 | 12.60 | 10,809 | +0.05(+0.40%) |
Jun 26, 2019 | 12.80 | 12.80 | 12.50 | 12.55 | 5,188 | -0.35(-2.71%) |
Jun 25, 2019 | 12.91 | 13.00 | 12.78 | 12.90 | 7,600 | -0.06(-0.46%) |
Jun 24, 2019 | 12.91 | 12.96 | 12.91 | 12.96 | 1,250 | -0.02(-0.15%) |
Jun 21, 2019 | 13.00 | 13.02 | 12.90 | 12.98 | 11,750 | -0.22(-1.67%) |
Jun 20, 2019 | 13.14 | 13.20 | 13.13 | 13.20 | 2,052 | +0.06(+0.46%) |
Jun 19, 2019 | 13.14 | 13.14 | 13.14 | 13.14 | 220 | -0.11(-0.83%) |
Jun 18, 2019 | 13.25 | 13.30 | 13.24 | 13.25 | 22,826 | +0.07(+0.53%) |
Jun 17, 2019 | 13.12 | 13.26 | 13.12 | 13.18 | 3,004 | -0.11(-0.83%) |
Jun 13, 2019 | 13.29 | 13.29 | 13.29 | 0 | +0.05(+0.38%) | |
Jun 12, 2019 | 13.23 | 13.24 | 13.22 | 13.24 | 1,839 | -0.05(-0.38%) |
Jun 11, 2019 | 13.05 | 13.29 | 13.05 | 13.29 | 911 | +0.04(+0.30%) |
Jun 10, 2019 | 13.30 | 13.30 | 13.25 | 13.25 | 6,761 | +0.00(+0.00%) |
Jun 07, 2019 | 13.60 | 13.60 | 13.20 | 13.25 | 6,025 | -0.13(-0.97%) |
Jun 06, 2019 | 13.38 | 13.38 | 13.38 | 13.38 | 800 | -0.07(-0.52%) |
Jun 05, 2019 | 13.49 | 13.86 | 13.45 | 13.45 | 15,672 | +0.04(+0.30%) |
Jun 04, 2019 | 13.30 | 13.41 | 13.30 | 13.41 | 600 | +0.06(+0.45%) |
Jun 03, 2019 | 13.30 | 13.40 | 13.30 | 13.35 | 3,227 | -0.10(-0.74%) |
May 31, 2019 | 13.45 | 13.45 | 13.40 | 13.45 | 869 | -0.04(-0.30%) |
May 30, 2019 | 13.50 | 13.50 | 13.49 | 13.49 | 3,921 | -0.03(-0.22%) |
May 29, 2019 | 13.60 | 13.68 | 13.52 | 13.52 | 4,025 | -0.10(-0.73%) |
May 28, 2019 | 13.58 | 13.62 | 13.58 | 13.62 | 413 | +0.15(+1.11%) |
May 27, 2019 | 13.28 | 13.47 | 13.28 | 13.47 | 1,600 | -0.03(-0.22%) |
May 24, 2019 | 13.30 | 13.50 | 13.30 | 13.50 | 9,050 | +0.20(+1.50%) |
May 23, 2019 | 13.30 | 13.30 | 13.30 | 13.30 | 2,318 | -0.06(-0.45%) |
May 22, 2019 | 13.35 | 13.36 | 13.35 | 13.36 | 1,250 | -0.01(-0.07%) |
May 21, 2019 | 13.24 | 13.37 | 13.24 | 13.37 | 3,547 | +0.00(+0.00%) |
May 17, 2019 | 13.37 | 13.37 | 13.37 | 0 | -0.03(-0.22%) | |
May 16, 2019 | 13.59 | 13.70 | 13.40 | 13.40 | 6,255 | -0.20(-1.47%) |
May 15, 2019 | 13.54 | 13.60 | 13.54 | 13.60 | 1,068 | +0.08(+0.59%) |
May 14, 2019 | 13.24 | 13.60 | 13.24 | 13.52 | 1,560 | +0.04(+0.30%) |
May 13, 2019 | 13.45 | 13.53 | 13.45 | 13.48 | 3,452 | +0.08(+0.60%) |
May 10, 2019 | 13.40 | 13.40 | 13.40 | 13.40 | 362 | +0.00(+0.00%) |
May 09, 2019 | 13.25 | 13.43 | 13.25 | 13.40 | 5,380 | -0.02(-0.15%) |
May 08, 2019 | 13.32 | 13.42 | 13.32 | 13.42 | 3,665 | +0.03(+0.22%) |
May 07, 2019 | 13.55 | 13.55 | 13.39 | 13.39 | 1,205 | -0.17(-1.25%) |
May 06, 2019 | 13.75 | 13.75 | 13.56 | 13.56 | 2,213 | -0.19(-1.38%) |
May 03, 2019 | 13.74 | 13.75 | 13.74 | 13.75 | 266 | +0.00(+0.00%) |
May 02, 2019 | 13.84 | 13.84 | 13.75 | 13.75 | 4,800 | -0.07(-0.51%) |
May 01, 2019 | 13.75 | 13.82 | 13.74 | 13.82 | 6,707 | +0.08(+0.58%) |
Apr 30, 2019 | 13.75 | 13.75 | 13.74 | 13.74 | 4,092 | -0.01(-0.07%) |
Apr 29, 2019 | 13.77 | 13.81 | 13.75 | 13.75 | 5,317 | -0.05(-0.36%) |
Apr 26, 2019 | 13.90 | 13.90 | 13.80 | 13.80 | 5,036 | -0.10(-0.72%) |
Apr 25, 2019 | 13.90 | 13.90 | 13.90 | 13.90 | 1,864 | -0.10(-0.71%) |
Apr 24, 2019 | 13.82 | 14.00 | 13.82 | 14.00 | 8,430 | +0.10(+0.72%) |
Apr 23, 2019 | 13.98 | 13.98 | 13.89 | 13.90 | 5,544 | +0.01(+0.07%) |
Apr 22, 2019 | 13.85 | 13.89 | 13.84 | 13.89 | 8,000 | +0.19(+1.39%) |
Apr 18, 2019 | 13.70 | 13.70 | 13.70 | 0 | +0.24(+1.78%) | |
Apr 17, 2019 | 13.56 | 13.56 | 13.46 | 13.46 | 300 | +0.13(+0.98%) |
Apr 16, 2019 | 13.37 | 13.50 | 13.33 | 13.33 | 8,233 | +0.00(+0.00%) |
Apr 15, 2019 | 13.25 | 13.33 | 13.22 | 13.33 | 2,628 | +0.03(+0.23%) |
Apr 12, 2019 | 13.32 | 13.32 | 13.29 | 13.30 | 2,912 | +0.17(+1.29%) |
Apr 11, 2019 | 13.20 | 13.25 | 13.13 | 13.13 | 5,989 | +0.02(+0.15%) |
Apr 10, 2019 | 13.11 | 13.11 | 13.10 | 13.11 | 1,994 | +0.01(+0.08%) |
Apr 09, 2019 | 13.15 | 13.15 | 13.08 | 13.10 | 14,277 | -0.07(-0.53%) |
Apr 08, 2019 | 13.17 | 13.17 | 13.16 | 13.17 | 3,203 | +0.02(+0.15%) |
Apr 05, 2019 | 13.20 | 13.20 | 13.10 | 13.15 | 5,508 | -0.05(-0.38%) |
Apr 04, 2019 | 13.20 | 13.20 | 13.20 | 13.20 | 400 | +0.09(+0.69%) |
Apr 03, 2019 | 13.11 | 13.11 | 13.11 | 13.11 | 1,676 | -0.26(-1.94%) |
Apr 02, 2019 | 13.12 | 13.38 | 13.12 | 13.37 | 2,833 | +0.00(+0.00%) |
Apr 01, 2019 | 13.39 | 13.40 | 13.24 | 13.37 | 2,201 | -0.03(-0.22%) |
Mar 29, 2019 | 13.48 | 13.48 | 13.40 | 13.40 | 1,200 | -0.09(-0.67%) |
Mar 28, 2019 | 13.50 | 13.50 | 13.35 | 13.49 | 2,850 | -0.01(-0.07%) |
Mar 27, 2019 | 13.13 | 13.68 | 13.13 | 13.50 | 10,127 | +0.33(+2.51%) |
Mar 26, 2019 | 13.15 | 13.25 | 13.12 | 13.17 | 3,781 | +0.06(+0.46%) |
Mar 25, 2019 | 13.25 | 13.25 | 13.05 | 13.11 | 4,440 | -0.11(-0.83%) |
Mar 22, 2019 | 12.97 | 13.22 | 12.97 | 13.22 | 1,688 | +0.04(+0.30%) |
Mar 21, 2019 | 13.05 | 13.18 | 13.05 | 13.18 | 1,500 | -0.05(-0.38%) |
Mar 20, 2019 | 13.21 | 13.23 | 12.99 | 13.23 | 7,216 | +0.03(+0.23%) |
Mar 19, 2019 | 13.54 | 13.69 | 13.20 | 13.20 | 7,750 | -0.33(-2.44%) |
Mar 18, 2019 | 13.23 | 13.54 | 13.23 | 13.53 | 3,134 | +0.38(+2.89%) |
Mar 15, 2019 | 13.14 | 13.15 | 13.14 | 13.15 | 600 | +0.15(+1.15%) |
Mar 14, 2019 | 13.09 | 13.25 | 13.00 | 13.00 | 8,561 | +0.07(+0.54%) |
Mar 13, 2019 | 12.61 | 12.93 | 12.61 | 12.93 | 3,811 | +0.25(+1.97%) |
Mar 12, 2019 | 12.60 | 12.68 | 12.56 | 12.68 | 2,100 | +0.04(+0.32%) |
Mar 11, 2019 | 12.69 | 12.69 | 12.57 | 12.64 | 4,911 | -0.02(-0.16%) |
Mar 08, 2019 | 12.55 | 12.70 | 12.55 | 12.66 | 8,405 | +0.06(+0.48%) |
Mar 07, 2019 | 12.70 | 12.70 | 12.60 | 12.60 | 1,462 | +0.05(+0.40%) |
Mar 05, 2019 | 12.55 | 12.55 | 12.55 | 0 | -0.22(-1.72%) | |
Mar 04, 2019 | 12.56 | 13.34 | 12.56 | 12.77 | 14,434 | +0.16(+1.27%) |