Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 15.44 | 15.46 | 15.29 | 15.35 | 158,274 | -0.01(-0.09%) |
Aug 29, 2019 | 15.27 | 15.44 | 15.25 | 15.37 | 171,342 | +0.14(+0.89%) |
Aug 28, 2019 | 14.98 | 15.27 | 14.97 | 15.23 | 157,409 | +0.22(+1.49%) |
Aug 27, 2019 | 15.17 | 15.20 | 15.00 | 15.01 | 136,376 | -0.08(-0.54%) |
Aug 26, 2019 | 14.91 | 15.10 | 14.86 | 15.09 | 170,688 | +0.25(+1.69%) |
Aug 23, 2019 | 15.04 | 15.13 | 14.80 | 14.84 | 173,925 | -0.20(-1.35%) |
Aug 22, 2019 | 15.06 | 15.15 | 14.96 | 15.04 | 78,472 | -0.01(-0.09%) |
Aug 21, 2019 | 15.02 | 15.12 | 14.98 | 15.06 | 130,381 | +0.02(+0.14%) |
Aug 20, 2019 | 15.16 | 15.16 | 14.99 | 15.04 | 85,274 | -0.09(-0.63%) |
Aug 19, 2019 | 15.19 | 15.26 | 15.06 | 15.13 | 313,993 | +0.03(+0.20%) |
Aug 16, 2019 | 14.88 | 15.13 | 14.84 | 15.10 | 210,978 | +0.26(+1.77%) |
Aug 15, 2019 | 14.82 | 14.94 | 14.78 | 14.84 | 101,142 | +0.02(+0.14%) |
Aug 14, 2019 | 14.88 | 14.88 | 14.72 | 14.82 | 118,571 | -0.10(-0.68%) |
Aug 13, 2019 | 14.92 | 14.95 | 14.84 | 14.92 | 84,194 | +0.05(+0.32%) |
Aug 12, 2019 | 14.92 | 14.93 | 14.80 | 14.87 | 108,986 | -0.05(-0.32%) |
Aug 09, 2019 | 14.91 | 14.95 | 14.79 | 14.92 | 127,389 | +0.05(+0.36%) |
Aug 08, 2019 | 14.64 | 14.90 | 14.63 | 14.86 | 227,021 | +0.22(+1.52%) |
Aug 07, 2019 | 14.41 | 14.70 | 14.33 | 14.64 | 310,384 | +0.22(+1.49%) |
Aug 06, 2019 | 14.23 | 14.49 | 14.23 | 14.43 | 130,315 | +0.19(+1.32%) |
Aug 05, 2019 | 14.26 | 14.39 | 14.08 | 14.24 | 237,087 | -0.11(-0.80%) |
Aug 02, 2019 | 14.35 | 14.43 | 14.25 | 14.35 | 301,547 | -0.03(-0.19%) |
Aug 01, 2019 | 14.35 | 14.52 | 14.34 | 14.38 | 155,380 | +0.06(+0.42%) |
Jul 31, 2019 | 14.51 | 14.64 | 14.32 | 14.32 | 259,036 | -0.07(-0.47%) |
Jul 30, 2019 | 14.43 | 14.48 | 14.29 | 14.39 | 139,255 | -0.04(-0.28%) |
Jul 29, 2019 | 14.25 | 14.43 | 14.25 | 14.43 | 95,944 | +0.18(+1.23%) |
Jul 26, 2019 | 14.22 | 14.30 | 14.16 | 14.25 | 117,293 | +0.04(+0.28%) |
Jul 25, 2019 | 14.31 | 14.35 | 14.18 | 14.21 | 89,028 | -0.13(-0.89%) |
Jul 24, 2019 | 14.18 | 14.35 | 14.13 | 14.34 | 127,455 | +0.09(+0.66%) |
Jul 23, 2019 | 14.22 | 14.28 | 14.13 | 14.25 | 100,667 | +0.12(+0.86%) |
Jul 22, 2019 | 14.17 | 14.23 | 14.06 | 14.12 | 86,335 | -0.02(-0.14%) |
Jul 19, 2019 | 14.32 | 14.36 | 14.13 | 14.14 | 125,755 | -0.21(-1.43%) |
Jul 18, 2019 | 14.31 | 14.39 | 14.20 | 14.35 | 109,241 | +0.07(+0.47%) |
Jul 17, 2019 | 14.39 | 14.41 | 14.20 | 14.28 | 130,193 | -0.03(-0.23%) |
Jul 16, 2019 | 14.32 | 14.39 | 14.20 | 14.32 | 115,924 | +0.00(+0.00%) |
Jul 15, 2019 | 14.34 | 14.43 | 14.28 | 14.32 | 121,390 | -0.01(-0.05%) |
Jul 12, 2019 | 14.34 | 14.40 | 14.27 | 14.32 | 109,468 | -0.01(-0.05%) |
Jul 11, 2019 | 14.48 | 14.54 | 14.32 | 14.33 | 220,157 | -0.15(-1.06%) |
Jul 10, 2019 | 14.57 | 14.57 | 14.44 | 14.48 | 131,265 | -0.02(-0.14%) |
Jul 09, 2019 | 14.51 | 14.52 | 14.42 | 14.50 | 101,856 | +0.02(+0.14%) |
Jul 08, 2019 | 14.52 | 14.60 | 14.48 | 14.48 | 122,917 | -0.02(-0.14%) |
Jul 05, 2019 | 14.22 | 14.54 | 14.20 | 14.50 | 414,427 | -0.09(-0.64%) |
Jul 03, 2019 | 14.44 | 14.61 | 14.44 | 14.60 | 100,806 | +0.15(+1.07%) |
Jul 02, 2019 | 14.27 | 14.46 | 14.27 | 14.44 | 132,676 | +0.25(+1.74%) |
Jul 01, 2019 | 14.28 | 14.30 | 14.12 | 14.20 | 177,942 | -0.01(-0.09%) |
Jun 28, 2019 | 14.01 | 14.29 | 13.99 | 14.21 | 979,692 | +0.22(+1.58%) |
Jun 27, 2019 | 13.90 | 13.99 | 13.90 | 13.99 | 350,223 | +0.13(+0.97%) |
Jun 26, 2019 | 14.07 | 14.10 | 13.83 | 13.85 | 165,645 | -0.25(-1.76%) |
Jun 25, 2019 | 14.36 | 14.46 | 14.10 | 14.10 | 106,236 | -0.26(-1.82%) |
Jun 24, 2019 | 14.47 | 14.47 | 14.24 | 14.36 | 145,920 | -0.02(-0.14%) |
Jun 21, 2019 | 14.49 | 14.50 | 14.32 | 14.38 | 229,391 | -0.13(-0.92%) |
Jun 20, 2019 | 14.50 | 14.55 | 14.48 | 14.52 | 118,913 | +0.01(+0.09%) |
Jun 19, 2019 | 14.46 | 14.54 | 14.30 | 14.50 | 117,664 | +0.10(+0.70%) |
Jun 18, 2019 | 14.36 | 14.46 | 14.33 | 14.40 | 156,038 | +0.07(+0.49%) |
Jun 17, 2019 | 14.26 | 14.41 | 14.21 | 14.33 | 164,084 | +0.15(+1.08%) |
Jun 14, 2019 | 14.21 | 14.29 | 14.15 | 14.18 | 111,459 | +0.01(+0.09%) |
Jun 13, 2019 | 14.07 | 14.22 | 14.03 | 14.17 | 166,958 | +0.12(+0.85%) |
Jun 12, 2019 | 13.99 | 14.09 | 13.95 | 14.05 | 153,916 | +0.08(+0.57%) |
Jun 11, 2019 | 13.96 | 13.99 | 13.83 | 13.97 | 182,329 | +0.00(+0.00%) |
Jun 10, 2019 | 13.94 | 14.03 | 13.92 | 13.97 | 151,058 | +0.03(+0.19%) |
Jun 07, 2019 | 13.98 | 14.06 | 13.89 | 13.94 | 196,031 | +0.01(+0.05%) |
Jun 06, 2019 | 13.99 | 13.99 | 13.77 | 13.93 | 178,026 | +0.01(+0.05%) |
Jun 05, 2019 | 14.01 | 14.09 | 13.88 | 13.93 | 256,129 | -0.03(-0.19%) |
Jun 04, 2019 | 14.05 | 14.10 | 13.85 | 13.95 | 159,965 | -0.07(-0.52%) |
Jun 03, 2019 | 14.01 | 14.07 | 13.89 | 14.03 | 213,510 | +0.00(+0.00%) |
May 31, 2019 | 13.87 | 14.08 | 13.76 | 14.03 | 181,910 | +0.00(+0.00%) |
May 30, 2019 | 14.27 | 14.30 | 14.02 | 14.03 | 148,327 | -0.16(-1.13%) |
May 29, 2019 | 14.35 | 14.35 | 14.13 | 14.19 | 162,815 | -0.16(-1.11%) |
May 28, 2019 | 14.37 | 14.40 | 14.25 | 14.35 | 556,710 | +0.07(+0.51%) |
May 24, 2019 | 14.32 | 14.36 | 14.20 | 14.27 | 157,575 | -0.01(-0.09%) |
May 23, 2019 | 14.27 | 14.29 | 14.19 | 14.29 | 114,103 | -0.01(-0.05%) |
May 22, 2019 | 14.32 | 14.37 | 14.21 | 14.29 | 147,110 | -0.03(-0.19%) |
May 21, 2019 | 14.27 | 14.47 | 14.27 | 14.32 | 256,712 | +0.06(+0.44%) |
May 20, 2019 | 14.28 | 14.34 | 14.20 | 14.26 | 265,834 | -0.06(-0.42%) |
May 17, 2019 | 14.30 | 14.37 | 14.23 | 14.32 | 191,433 | -0.05(-0.37%) |
May 16, 2019 | 14.40 | 14.47 | 14.32 | 14.37 | 135,067 | -0.03(-0.23%) |
May 15, 2019 | 14.28 | 14.40 | 14.24 | 14.40 | 139,530 | +0.07(+0.51%) |
May 14, 2019 | 14.30 | 14.38 | 14.26 | 14.33 | 149,233 | +0.08(+0.56%) |
May 13, 2019 | 14.30 | 14.38 | 14.19 | 14.25 | 172,919 | -0.13(-0.87%) |
May 10, 2019 | 14.34 | 14.39 | 14.24 | 14.38 | 119,513 | +0.03(+0.18%) |
May 09, 2019 | 14.23 | 14.42 | 14.17 | 14.35 | 219,323 | +0.12(+0.84%) |
May 08, 2019 | 14.20 | 14.32 | 14.18 | 14.23 | 171,881 | -0.02(-0.14%) |
May 07, 2019 | 14.30 | 14.41 | 14.12 | 14.25 | 149,212 | -0.09(-0.65%) |
May 06, 2019 | 14.25 | 14.40 | 14.25 | 14.34 | 153,739 | -0.03(-0.23%) |
May 03, 2019 | 14.28 | 14.45 | 14.28 | 14.38 | 183,123 | +0.17(+1.16%) |
May 02, 2019 | 14.73 | 14.77 | 14.12 | 14.21 | 369,811 | -0.56(-3.81%) |
May 01, 2019 | 14.51 | 15.11 | 14.41 | 14.77 | 437,999 | +0.38(+2.62%) |
Apr 30, 2019 | 14.17 | 14.44 | 14.10 | 14.40 | 357,209 | +0.29(+2.06%) |
Apr 29, 2019 | 14.10 | 14.16 | 13.98 | 14.10 | 158,426 | +0.01(+0.05%) |
Apr 26, 2019 | 13.97 | 14.12 | 13.97 | 14.10 | 148,372 | +0.15(+1.09%) |
Apr 25, 2019 | 13.91 | 13.98 | 13.76 | 13.95 | 190,702 | +0.02(+0.14%) |
Apr 24, 2019 | 13.83 | 13.97 | 13.82 | 13.93 | 192,266 | +0.15(+1.11%) |
Apr 23, 2019 | 13.67 | 13.83 | 13.65 | 13.77 | 212,147 | +0.13(+0.97%) |
Apr 22, 2019 | 13.61 | 13.66 | 13.46 | 13.64 | 213,126 | +0.05(+0.34%) |
Apr 18, 2019 | 13.55 | 13.63 | 13.55 | 13.59 | 120,269 | +0.04(+0.27%) |
Apr 17, 2019 | 13.71 | 13.71 | 13.53 | 13.56 | 170,886 | -0.07(-0.48%) |
Apr 16, 2019 | 13.78 | 13.81 | 13.60 | 13.62 | 146,973 | -0.14(-1.05%) |
Apr 15, 2019 | 13.81 | 13.84 | 13.73 | 13.77 | 107,148 | -0.03(-0.19%) |
Apr 12, 2019 | 13.83 | 13.87 | 13.74 | 13.79 | 100,329 | -0.05(-0.38%) |
Apr 11, 2019 | 13.85 | 13.91 | 13.79 | 13.85 | 124,371 | +0.02(+0.14%) |
Apr 10, 2019 | 13.79 | 13.91 | 13.76 | 13.83 | 160,849 | +0.08(+0.57%) |
Apr 09, 2019 | 13.85 | 13.96 | 13.74 | 13.75 | 138,180 | -0.10(-0.71%) |
Apr 08, 2019 | 13.98 | 13.98 | 13.84 | 13.85 | 119,715 | -0.11(-0.75%) |
Apr 05, 2019 | 13.84 | 13.97 | 13.76 | 13.95 | 113,250 | +0.14(+1.05%) |
Apr 04, 2019 | 13.85 | 13.85 | 13.68 | 13.81 | 135,552 | -0.03(-0.19%) |
Apr 03, 2019 | 13.81 | 13.92 | 13.68 | 13.83 | 134,710 | +0.03(+0.24%) |
Apr 02, 2019 | 13.74 | 13.80 | 13.61 | 13.80 | 131,270 | +0.06(+0.43%) |
Apr 01, 2019 | 13.77 | 13.81 | 13.60 | 13.74 | 177,394 | +0.08(+0.58%) |
Mar 29, 2019 | 13.76 | 13.78 | 13.55 | 13.66 | 205,979 | -0.11(-0.81%) |
Mar 28, 2019 | 13.62 | 13.78 | 13.62 | 13.78 | 149,898 | +0.16(+1.21%) |
Mar 27, 2019 | 13.68 | 13.68 | 13.53 | 13.61 | 145,067 | -0.04(-0.29%) |
Mar 26, 2019 | 13.54 | 13.80 | 13.54 | 13.65 | 115,833 | +0.12(+0.92%) |
Mar 25, 2019 | 13.47 | 13.59 | 13.37 | 13.53 | 109,272 | +0.05(+0.39%) |
Mar 22, 2019 | 13.85 | 13.91 | 13.47 | 13.47 | 211,907 | -0.38(-2.71%) |
Mar 21, 2019 | 13.69 | 14.01 | 13.66 | 13.85 | 164,290 | +0.15(+1.10%) |
Mar 20, 2019 | 13.66 | 13.83 | 13.50 | 13.70 | 134,062 | +0.03(+0.19%) |
Mar 19, 2019 | 13.76 | 13.80 | 13.63 | 13.67 | 170,722 | -0.02(-0.12%) |
Mar 18, 2019 | 13.69 | 13.79 | 13.56 | 13.69 | 350,337 | +0.01(+0.10%) |
Mar 15, 2019 | 13.65 | 13.73 | 13.56 | 13.67 | 362,897 | +0.03(+0.19%) |
Mar 14, 2019 | 13.53 | 13.70 | 13.50 | 13.65 | 493,925 | +0.07(+0.53%) |
Mar 13, 2019 | 13.54 | 13.64 | 13.50 | 13.58 | 180,437 | +0.05(+0.39%) |
Mar 12, 2019 | 13.60 | 13.65 | 13.50 | 13.52 | 124,030 | -0.04(-0.29%) |
Mar 11, 2019 | 13.26 | 13.56 | 13.25 | 13.56 | 332,874 | +0.33(+2.52%) |
Mar 08, 2019 | 13.20 | 13.30 | 13.17 | 13.23 | 238,719 | +0.03(+0.25%) |
Mar 07, 2019 | 13.18 | 13.33 | 13.16 | 13.20 | 406,623 | -0.03(-0.25%) |
Mar 06, 2019 | 13.44 | 13.44 | 13.18 | 13.23 | 168,076 | -0.16(-1.22%) |
Mar 05, 2019 | 13.36 | 13.51 | 13.36 | 13.39 | 163,912 | +0.04(+0.29%) |
Mar 04, 2019 | 13.40 | 13.42 | 13.25 | 13.35 | 367,130 | -0.01(-0.05%) |
Mar 01, 2019 | 13.52 | 13.52 | 13.31 | 13.36 | 169,596 | -0.14(-1.02%) |
Feb 28, 2019 | 13.42 | 13.61 | 13.37 | 13.50 | 377,558 | +0.07(+0.49%) |
Feb 27, 2019 | 13.57 | 13.63 | 13.37 | 13.43 | 246,331 | -0.21(-1.53%) |
Feb 26, 2019 | 13.79 | 13.82 | 13.58 | 13.64 | 267,970 | -0.10(-0.71%) |
Feb 25, 2019 | 13.83 | 14.01 | 13.71 | 13.74 | 192,340 | -0.10(-0.71%) |
Feb 22, 2019 | 13.77 | 14.03 | 13.69 | 13.84 | 350,204 | +0.09(+0.67%) |
Feb 21, 2019 | 14.01 | 14.03 | 13.68 | 13.75 | 312,193 | -0.25(-1.78%) |
Feb 20, 2019 | 13.65 | 14.01 | 13.52 | 13.99 | 749,429 | +0.34(+2.49%) |
Feb 19, 2019 | 13.60 | 13.86 | 13.54 | 13.65 | 402,895 | +0.08(+0.55%) |
Feb 15, 2019 | 13.49 | 13.71 | 13.40 | 13.58 | 396,158 | +0.12(+0.92%) |
Feb 14, 2019 | 13.32 | 13.65 | 13.13 | 13.45 | 350,293 | +0.20(+1.52%) |
Feb 13, 2019 | 13.16 | 13.28 | 13.02 | 13.25 | 104,759 | +0.09(+0.69%) |
Feb 12, 2019 | 13.32 | 13.32 | 13.10 | 13.16 | 90,704 | -0.12(-0.88%) |
Feb 11, 2019 | 13.22 | 13.29 | 13.18 | 13.28 | 292,923 | +0.05(+0.34%) |
Feb 08, 2019 | 13.12 | 13.25 | 13.10 | 13.23 | 95,693 | +0.07(+0.54%) |
Feb 07, 2019 | 13.12 | 13.19 | 13.01 | 13.16 | 131,689 | -0.01(-0.05%) |
Feb 06, 2019 | 13.14 | 13.17 | 13.04 | 13.17 | 89,796 | +0.03(+0.20%) |
Feb 05, 2019 | 13.14 | 13.16 | 13.04 | 13.14 | 135,206 | +0.01(+0.05%) |
Feb 04, 2019 | 12.95 | 13.16 | 12.88 | 13.14 | 133,780 | +0.16(+1.25%) |
Feb 01, 2019 | 12.99 | 13.00 | 12.83 | 12.97 | 126,616 | +0.01(+0.05%) |
Jan 31, 2019 | 12.91 | 12.97 | 12.77 | 12.97 | 366,936 | +0.10(+0.81%) |
Jan 30, 2019 | 12.84 | 12.93 | 12.79 | 12.86 | 172,620 | +0.05(+0.41%) |
Jan 29, 2019 | 12.79 | 12.83 | 12.73 | 12.81 | 122,046 | +0.06(+0.46%) |
Jan 28, 2019 | 12.71 | 12.80 | 12.62 | 12.75 | 162,735 | -0.01(-0.10%) |
Jan 25, 2019 | 12.66 | 12.88 | 12.66 | 12.77 | 159,540 | +0.13(+1.03%) |
Jan 24, 2019 | 12.50 | 12.65 | 12.43 | 12.64 | 166,392 | +0.15(+1.20%) |
Jan 23, 2019 | 12.54 | 12.57 | 12.36 | 12.49 | 158,048 | +0.01(+0.05%) |
Jan 22, 2019 | 12.60 | 12.60 | 12.37 | 12.48 | 195,600 | -0.13(-1.03%) |
Jan 18, 2019 | 12.63 | 12.68 | 12.53 | 12.61 | 120,770 | -0.01(-0.10%) |
Jan 17, 2019 | 12.62 | 12.69 | 12.52 | 12.62 | 169,349 | +0.00(+0.03%) |
Jan 16, 2019 | 12.55 | 12.66 | 12.50 | 12.62 | 184,521 | +0.08(+0.62%) |
Jan 15, 2019 | 12.52 | 12.57 | 12.44 | 12.54 | 172,764 | +0.04(+0.31%) |
Jan 14, 2019 | 12.56 | 12.61 | 12.45 | 12.50 | 159,363 | -0.09(-0.72%) |
Jan 11, 2019 | 12.66 | 12.72 | 12.50 | 12.59 | 151,122 | -0.06(-0.46%) |
Jan 10, 2019 | 12.57 | 12.77 | 12.43 | 12.65 | 145,783 | +0.07(+0.57%) |
Jan 09, 2019 | 12.71 | 12.72 | 12.42 | 12.58 | 128,557 | -0.05(-0.41%) |
Jan 08, 2019 | 12.29 | 12.68 | 12.29 | 12.63 | 272,032 | +0.41(+3.33%) |
Jan 07, 2019 | 11.94 | 12.30 | 11.85 | 12.23 | 215,351 | +0.33(+2.77%) |
Jan 04, 2019 | 11.81 | 12.10 | 11.66 | 11.90 | 163,045 | +0.11(+0.93%) |
Jan 03, 2019 | 11.53 | 11.86 | 11.51 | 11.79 | 180,264 | +0.19(+1.61%) |
Jan 02, 2019 | 11.42 | 11.60 | 11.26 | 11.60 | 211,463 | +0.03(+0.22%) |
Dec 31, 2018 | 11.66 | 11.79 | 11.36 | 11.57 | 252,696 | -0.01(-0.06%) |
Dec 28, 2018 | 11.57 | 11.79 | 11.46 | 11.58 | 230,709 | +0.08(+0.73%) |
Dec 27, 2018 | 11.38 | 11.50 | 11.14 | 11.50 | 232,217 | +0.06(+0.51%) |
Dec 26, 2018 | 10.95 | 11.46 | 10.94 | 11.44 | 363,691 | +0.53(+4.86%) |
Dec 24, 2018 | 11.20 | 11.26 | 10.91 | 10.91 | 215,690 | -0.32(-2.82%) |
Dec 21, 2018 | 11.21 | 11.37 | 11.08 | 11.22 | 1,746,270 | +0.06(+0.58%) |
Dec 20, 2018 | 11.52 | 11.62 | 11.04 | 11.16 | 335,047 | -0.39(-3.36%) |
Dec 19, 2018 | 11.66 | 11.75 | 11.37 | 11.55 | 374,968 | -0.04(-0.31%) |
Dec 18, 2018 | 11.42 | 11.82 | 11.41 | 11.58 | 310,145 | +0.18(+1.57%) |
Dec 17, 2018 | 12.02 | 12.04 | 11.32 | 11.40 | 509,495 | -0.68(-5.63%) |
Dec 14, 2018 | 12.01 | 12.20 | 11.98 | 12.08 | 182,112 | +0.06(+0.53%) |
Dec 13, 2018 | 12.12 | 12.19 | 12.01 | 12.02 | 211,027 | -0.01(-0.05%) |
Dec 12, 2018 | 12.24 | 12.31 | 12.01 | 12.03 | 145,203 | -0.11(-0.90%) |
Dec 11, 2018 | 12.22 | 12.34 | 12.03 | 12.13 | 191,077 | -0.03(-0.21%) |
Dec 10, 2018 | 12.35 | 12.38 | 12.00 | 12.16 | 150,187 | -0.19(-1.56%) |
Dec 07, 2018 | 12.35 | 12.38 | 12.22 | 12.35 | 178,214 | +0.01(+0.05%) |
Dec 06, 2018 | 12.05 | 12.36 | 11.96 | 12.35 | 172,332 | +0.18(+1.48%) |
Dec 04, 2018 | 12.35 | 12.50 | 12.15 | 12.17 | 173,848 | -0.17(-1.35%) |
Dec 03, 2018 | 12.38 | 12.38 | 12.15 | 12.33 | 260,139 | +0.06(+0.47%) |
Nov 30, 2018 | 12.26 | 12.33 | 12.12 | 12.28 | 237,462 | +0.03(+0.21%) |
Nov 29, 2018 | 12.33 | 12.36 | 12.23 | 12.25 | 73,998 | -0.11(-0.88%) |
Nov 28, 2018 | 12.23 | 12.38 | 12.13 | 12.36 | 123,433 | +0.14(+1.15%) |
Nov 27, 2018 | 12.16 | 12.29 | 12.14 | 12.22 | 118,327 | +0.01(+0.11%) |
Nov 26, 2018 | 12.22 | 12.35 | 12.11 | 12.21 | 106,808 | +0.00(+0.00%) |
Nov 23, 2018 | 12.18 | 12.28 | 12.08 | 12.21 | 46,463 | +0.03(+0.26%) |
Nov 21, 2018 | 12.17 | 12.17 | 12.17 | 0 | -0.05(-0.42%) | |
Nov 20, 2018 | 12.26 | 12.35 | 12.20 | 12.22 | 218,322 | -0.10(-0.78%) |
Nov 19, 2018 | 12.40 | 12.48 | 12.28 | 12.32 | 101,189 | -0.04(-0.34%) |
Nov 16, 2018 | 12.37 | 12.40 | 12.24 | 12.36 | 139,352 | -0.02(-0.15%) |
Nov 15, 2018 | 12.43 | 12.43 | 12.25 | 12.38 | 130,159 | -0.04(-0.36%) |
Nov 14, 2018 | 12.47 | 12.58 | 12.41 | 12.43 | 142,651 | +0.04(+0.31%) |
Nov 13, 2018 | 12.43 | 12.49 | 12.31 | 12.39 | 115,140 | -0.03(-0.26%) |
Nov 12, 2018 | 12.39 | 12.55 | 12.36 | 12.42 | 138,999 | +0.06(+0.52%) |
Nov 09, 2018 | 12.64 | 12.72 | 12.32 | 12.36 | 119,893 | -0.31(-2.42%) |
Nov 08, 2018 | 12.41 | 12.71 | 12.41 | 12.66 | 200,506 | +0.10(+0.81%) |
Nov 07, 2018 | 12.30 | 12.57 | 12.25 | 12.56 | 206,670 | +0.30(+2.44%) |
Nov 06, 2018 | 12.24 | 12.26 | 12.16 | 12.26 | 88,474 | +0.04(+0.31%) |
Nov 05, 2018 | 12.04 | 12.28 | 12.04 | 12.22 | 166,658 | +0.22(+1.81%) |
Nov 02, 2018 | 12.08 | 12.11 | 11.90 | 12.01 | 111,105 | -0.05(-0.42%) |
Nov 01, 2018 | 12.12 | 12.26 | 11.99 | 12.06 | 179,071 | -0.04(-0.37%) |
Oct 31, 2018 | 12.11 | 12.37 | 11.99 | 12.10 | 224,482 | +0.11(+0.96%) |
Oct 30, 2018 | 11.84 | 12.09 | 11.74 | 11.99 | 164,692 | +0.13(+1.07%) |
Oct 29, 2018 | 11.76 | 11.98 | 11.71 | 11.86 | 130,128 | +0.18(+1.53%) |
Oct 26, 2018 | 11.91 | 11.95 | 11.60 | 11.68 | 126,013 | -0.24(-1.98%) |
Oct 25, 2018 | 11.89 | 12.04 | 11.83 | 11.92 | 173,158 | +0.05(+0.43%) |
Oct 24, 2018 | 11.81 | 11.99 | 11.78 | 11.87 | 177,368 | +0.06(+0.54%) |
Oct 23, 2018 | 11.69 | 11.90 | 11.55 | 11.80 | 143,433 | +0.08(+0.71%) |
Oct 22, 2018 | 11.82 | 11.92 | 11.70 | 11.72 | 109,172 | -0.05(-0.43%) |
Oct 19, 2018 | 11.73 | 11.90 | 11.71 | 11.77 | 108,437 | -0.04(-0.32%) |
Oct 18, 2018 | 11.94 | 11.99 | 11.73 | 11.81 | 116,397 | -0.06(-0.51%) |
Oct 17, 2018 | 11.96 | 12.01 | 11.79 | 11.87 | 97,389 | -0.13(-1.06%) |
Oct 16, 2018 | 11.65 | 12.05 | 11.58 | 11.99 | 165,182 | +0.39(+3.33%) |
Oct 15, 2018 | 11.52 | 11.71 | 11.51 | 11.61 | 115,698 | +0.14(+1.21%) |
Oct 12, 2018 | 11.59 | 11.78 | 11.43 | 11.47 | 181,205 | -0.06(-0.55%) |
Oct 11, 2018 | 11.84 | 11.91 | 11.51 | 11.53 | 256,536 | -0.32(-2.67%) |
Oct 10, 2018 | 12.05 | 12.13 | 11.84 | 11.85 | 144,291 | -0.20(-1.68%) |
Oct 09, 2018 | 12.05 | 12.12 | 11.95 | 12.05 | 84,969 | +0.01(+0.05%) |
Oct 08, 2018 | 11.82 | 12.05 | 11.82 | 12.05 | 106,764 | +0.22(+1.82%) |
Oct 05, 2018 | 11.87 | 11.96 | 11.79 | 11.83 | 132,231 | -0.04(-0.37%) |
Oct 04, 2018 | 11.96 | 12.25 | 11.83 | 11.87 | 118,793 | -0.11(-0.90%) |
Oct 03, 2018 | 12.00 | 12.04 | 11.91 | 11.98 | 104,754 | +0.01(+0.05%) |
Oct 02, 2018 | 11.98 | 12.04 | 11.94 | 11.98 | 71,101 | +0.03(+0.21%) |
Oct 01, 2018 | 12.15 | 12.15 | 11.93 | 11.95 | 127,821 | -0.17(-1.41%) |
Sep 28, 2018 | 11.98 | 12.12 | 11.98 | 12.12 | 222,754 | +0.15(+1.22%) |
Sep 27, 2018 | 11.90 | 12.05 | 11.89 | 11.98 | 85,359 | +0.09(+0.75%) |
Sep 26, 2018 | 12.00 | 12.07 | 11.88 | 11.89 | 113,118 | -0.11(-0.95%) |
Sep 25, 2018 | 11.86 | 12.06 | 11.86 | 12.00 | 119,357 | +0.10(+0.85%) |
Sep 24, 2018 | 12.03 | 12.03 | 11.82 | 11.90 | 142,000 | -0.12(-1.00%) |
Sep 21, 2018 | 12.03 | 12.04 | 11.87 | 12.02 | 401,116 | -0.02(-0.16%) |
Sep 20, 2018 | 11.90 | 12.05 | 11.81 | 12.04 | 99,947 | +0.19(+1.60%) |
Sep 19, 2018 | 12.17 | 12.20 | 11.84 | 11.85 | 143,310 | -0.30(-2.50%) |
Sep 18, 2018 | 12.23 | 12.25 | 12.15 | 12.15 | 118,090 | -0.12(-1.01%) |
Sep 17, 2018 | 12.19 | 12.30 | 12.14 | 12.28 | 147,533 | +0.08(+0.62%) |
Sep 14, 2018 | 12.28 | 12.30 | 12.08 | 12.20 | 189,846 | -0.10(-0.82%) |
Sep 13, 2018 | 12.26 | 12.33 | 12.23 | 12.30 | 116,930 | +0.06(+0.46%) |
Sep 12, 2018 | 12.23 | 12.26 | 12.08 | 12.25 | 153,263 | +0.04(+0.36%) |
Sep 11, 2018 | 12.14 | 12.22 | 12.07 | 12.20 | 117,170 | +0.04(+0.36%) |
Sep 10, 2018 | 12.23 | 12.29 | 12.09 | 12.16 | 129,012 | -0.05(-0.41%) |
Sep 07, 2018 | 12.34 | 12.34 | 12.16 | 12.21 | 130,221 | -0.16(-1.32%) |
Sep 06, 2018 | 12.37 | 12.44 | 12.32 | 12.37 | 98,338 | +0.01(+0.05%) |
Sep 05, 2018 | 12.26 | 12.44 | 12.26 | 12.36 | 110,273 | +0.08(+0.67%) |