Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 14.30 | 14.48 | 14.28 | 14.44 | 603,329 | +0.13(+0.94%) |
Dec 30, 2019 | 14.26 | 14.30 | 14.15 | 14.30 | 719,903 | +0.02(+0.17%) |
Dec 27, 2019 | 14.16 | 14.30 | 14.10 | 14.28 | 292,322 | +0.13(+0.95%) |
Dec 26, 2019 | 14.34 | 14.42 | 14.09 | 14.15 | 176,136 | -0.19(-1.32%) |
Dec 24, 2019 | 14.41 | 14.42 | 14.27 | 14.34 | 122,394 | -0.09(-0.65%) |
Dec 23, 2019 | 14.51 | 14.55 | 14.34 | 14.43 | 413,090 | +0.01(+0.05%) |
Dec 20, 2019 | 14.50 | 14.56 | 14.27 | 14.42 | 4,529,608 | -0.06(-0.43%) |
Dec 19, 2019 | 14.54 | 14.56 | 14.44 | 14.48 | 383,471 | -0.01(-0.05%) |
Dec 18, 2019 | 14.53 | 14.60 | 14.43 | 14.49 | 582,346 | -0.01(-0.05%) |
Dec 17, 2019 | 14.45 | 14.60 | 14.43 | 14.50 | 548,038 | +0.07(+0.49%) |
Dec 16, 2019 | 14.41 | 14.53 | 14.39 | 14.43 | 489,320 | +0.06(+0.43%) |
Dec 13, 2019 | 14.39 | 14.46 | 14.24 | 14.37 | 362,501 | -0.05(-0.32%) |
Dec 12, 2019 | 14.51 | 14.65 | 14.34 | 14.41 | 543,802 | -0.09(-0.59%) |
Dec 11, 2019 | 14.56 | 14.62 | 14.43 | 14.50 | 436,184 | -0.05(-0.37%) |
Dec 10, 2019 | 14.58 | 14.60 | 14.51 | 14.55 | 276,039 | -0.05(-0.32%) |
Dec 09, 2019 | 14.42 | 14.63 | 14.40 | 14.60 | 536,159 | +0.24(+1.68%) |
Dec 06, 2019 | 14.13 | 14.52 | 14.13 | 14.36 | 703,150 | +0.16(+1.15%) |
Dec 05, 2019 | 14.16 | 14.44 | 14.08 | 14.20 | 1,436,102 | +0.22(+1.56%) |
Dec 04, 2019 | 13.98 | 14.08 | 13.92 | 13.98 | 286,506 | +0.03(+0.22%) |
Dec 03, 2019 | 13.96 | 14.06 | 13.90 | 13.95 | 268,163 | +0.02(+0.11%) |
Dec 02, 2019 | 14.00 | 14.00 | 13.82 | 13.93 | 303,818 | -0.12(-0.83%) |
Nov 29, 2019 | 14.03 | 14.10 | 14.00 | 14.05 | 145,643 | -0.02(-0.17%) |
Nov 27, 2019 | 13.97 | 14.13 | 13.91 | 14.07 | 170,581 | +0.10(+0.72%) |
Nov 26, 2019 | 13.82 | 14.03 | 13.82 | 13.97 | 329,344 | +0.17(+1.24%) |
Nov 25, 2019 | 13.61 | 13.90 | 13.60 | 13.80 | 258,925 | +0.21(+1.55%) |
Nov 22, 2019 | 13.70 | 13.70 | 13.51 | 13.59 | 106,308 | -0.13(-0.96%) |
Nov 21, 2019 | 13.83 | 13.88 | 13.66 | 13.72 | 198,825 | -0.11(-0.79%) |
Nov 20, 2019 | 13.79 | 13.94 | 13.77 | 13.83 | 321,724 | +0.02(+0.11%) |
Nov 19, 2019 | 13.82 | 13.92 | 13.79 | 13.82 | 138,501 | +0.04(+0.28%) |
Nov 18, 2019 | 13.97 | 14.00 | 13.73 | 13.78 | 194,407 | -0.14(-1.01%) |
Nov 15, 2019 | 13.90 | 14.00 | 13.85 | 13.92 | 340,777 | +0.09(+0.62%) |
Nov 14, 2019 | 13.75 | 13.92 | 13.75 | 13.83 | 240,972 | +0.11(+0.79%) |
Nov 13, 2019 | 13.54 | 13.79 | 13.54 | 13.72 | 270,588 | +0.16(+1.20%) |
Nov 12, 2019 | 13.74 | 13.88 | 13.55 | 13.56 | 234,464 | -0.12(-0.91%) |
Nov 11, 2019 | 13.56 | 13.74 | 13.56 | 13.68 | 210,772 | +0.06(+0.46%) |
Nov 08, 2019 | 13.61 | 13.72 | 13.54 | 13.62 | 206,188 | -0.04(-0.28%) |
Nov 07, 2019 | 14.06 | 14.09 | 13.61 | 13.66 | 472,931 | -0.44(-3.09%) |
Nov 06, 2019 | 14.34 | 14.35 | 14.06 | 14.10 | 220,874 | -0.12(-0.82%) |
Nov 05, 2019 | 14.33 | 14.37 | 14.13 | 14.21 | 405,534 | -0.18(-1.24%) |
Nov 04, 2019 | 14.57 | 14.60 | 14.35 | 14.39 | 307,986 | -0.21(-1.44%) |
Nov 01, 2019 | 14.62 | 14.70 | 14.49 | 14.60 | 224,699 | +0.02(+0.16%) |
Oct 31, 2019 | 14.47 | 14.80 | 14.27 | 14.58 | 358,709 | +0.04(+0.27%) |
Oct 30, 2019 | 14.30 | 14.60 | 14.30 | 14.54 | 315,362 | +0.26(+1.80%) |
Oct 29, 2019 | 14.24 | 14.43 | 14.24 | 14.28 | 268,072 | +0.06(+0.44%) |
Oct 28, 2019 | 14.17 | 14.28 | 14.17 | 14.22 | 270,846 | +0.05(+0.33%) |
Oct 25, 2019 | 14.17 | 14.19 | 14.02 | 14.17 | 244,752 | +0.02(+0.16%) |
Oct 24, 2019 | 14.16 | 14.19 | 14.05 | 14.15 | 171,469 | +0.03(+0.22%) |
Oct 23, 2019 | 14.28 | 14.28 | 14.02 | 14.12 | 229,607 | -0.13(-0.93%) |
Oct 22, 2019 | 14.35 | 14.35 | 14.14 | 14.25 | 255,266 | -0.03(-0.22%) |
Oct 21, 2019 | 14.24 | 14.31 | 14.19 | 14.28 | 199,550 | +0.07(+0.49%) |
Oct 18, 2019 | 14.09 | 14.21 | 14.08 | 14.21 | 223,542 | +0.09(+0.61%) |
Oct 17, 2019 | 14.09 | 14.15 | 14.00 | 14.13 | 221,674 | +0.06(+0.44%) |
Oct 16, 2019 | 14.02 | 14.13 | 13.98 | 14.06 | 209,400 | +0.09(+0.61%) |
Oct 15, 2019 | 14.05 | 14.12 | 13.93 | 13.98 | 247,790 | -0.02(-0.17%) |
Oct 14, 2019 | 14.02 | 14.08 | 13.94 | 14.00 | 210,805 | -0.01(-0.06%) |
Oct 11, 2019 | 14.06 | 14.18 | 14.00 | 14.01 | 267,891 | -0.02(-0.17%) |
Oct 10, 2019 | 14.04 | 14.13 | 13.98 | 14.03 | 350,766 | -0.06(-0.44%) |
Oct 09, 2019 | 14.17 | 14.24 | 14.08 | 14.10 | 236,534 | -0.07(-0.49%) |
Oct 08, 2019 | 14.21 | 14.25 | 14.10 | 14.17 | 266,091 | -0.06(-0.44%) |
Oct 07, 2019 | 14.19 | 14.29 | 14.09 | 14.23 | 371,161 | -0.01(-0.05%) |
Oct 04, 2019 | 14.13 | 14.24 | 14.09 | 14.24 | 359,416 | +0.10(+0.72%) |
Oct 03, 2019 | 14.10 | 14.25 | 14.00 | 14.13 | 431,262 | +0.07(+0.50%) |
Oct 02, 2019 | 13.99 | 14.08 | 13.88 | 14.06 | 913,495 | +0.06(+0.44%) |
Oct 01, 2019 | 14.10 | 14.13 | 13.94 | 14.00 | 652,422 | -0.07(-0.50%) |
Sep 30, 2019 | 14.00 | 14.15 | 13.99 | 14.07 | 492,751 | +0.08(+0.56%) |
Sep 27, 2019 | 14.09 | 14.11 | 13.86 | 13.99 | 748,399 | +0.00(+0.00%) |
Sep 26, 2019 | 13.97 | 14.05 | 13.93 | 13.99 | 576,368 | +0.03(+0.22%) |
Sep 25, 2019 | 13.94 | 14.01 | 13.87 | 13.96 | 271,886 | +0.01(+0.06%) |
Sep 24, 2019 | 14.08 | 14.08 | 13.83 | 13.96 | 347,015 | -0.08(-0.55%) |
Sep 23, 2019 | 14.05 | 14.14 | 13.95 | 14.03 | 530,651 | -0.04(-0.27%) |
Sep 20, 2019 | 14.07 | 14.17 | 14.06 | 14.07 | 1,003,412 | -0.02(-0.16%) |
Sep 19, 2019 | 14.10 | 14.16 | 14.07 | 14.10 | 264,443 | +0.06(+0.44%) |
Sep 18, 2019 | 14.14 | 14.15 | 13.98 | 14.03 | 269,017 | -0.02(-0.11%) |
Sep 17, 2019 | 13.92 | 14.13 | 13.92 | 14.05 | 362,653 | +0.10(+0.72%) |
Sep 16, 2019 | 13.83 | 14.06 | 13.77 | 13.95 | 252,604 | +0.09(+0.67%) |
Sep 13, 2019 | 13.87 | 14.00 | 13.74 | 13.86 | 305,991 | -0.02(-0.11%) |
Sep 12, 2019 | 13.93 | 13.95 | 13.77 | 13.87 | 279,106 | +0.00(+0.00%) |
Sep 11, 2019 | 13.60 | 13.87 | 13.46 | 13.87 | 330,206 | +0.28(+2.04%) |
Sep 10, 2019 | 13.56 | 13.60 | 13.47 | 13.60 | 531,365 | +0.00(+0.00%) |
Sep 09, 2019 | 13.56 | 13.60 | 13.49 | 13.60 | 183,809 | +0.01(+0.06%) |
Sep 06, 2019 | 13.63 | 13.66 | 13.53 | 13.59 | 241,360 | +0.04(+0.28%) |
Sep 05, 2019 | 13.59 | 13.79 | 13.50 | 13.55 | 443,077 | -0.05(-0.34%) |
Sep 04, 2019 | 13.43 | 13.63 | 13.42 | 13.60 | 421,290 | +0.23(+1.73%) |
Sep 03, 2019 | 13.30 | 13.40 | 13.24 | 13.36 | 365,378 | +0.03(+0.23%) |
Aug 30, 2019 | 13.43 | 13.43 | 13.26 | 13.33 | 235,768 | +0.01(+0.06%) |
Aug 29, 2019 | 13.36 | 13.46 | 13.29 | 13.33 | 387,783 | +0.04(+0.29%) |
Aug 28, 2019 | 13.20 | 13.36 | 13.20 | 13.29 | 342,807 | +0.08(+0.64%) |
Aug 27, 2019 | 13.39 | 13.63 | 13.20 | 13.20 | 436,692 | -0.10(-0.75%) |
Aug 26, 2019 | 13.24 | 13.35 | 13.16 | 13.30 | 374,343 | +0.15(+1.11%) |
Aug 23, 2019 | 13.37 | 13.48 | 13.15 | 13.16 | 291,036 | -0.26(-1.95%) |
Aug 22, 2019 | 13.43 | 13.51 | 13.33 | 13.42 | 355,608 | -0.04(-0.29%) |
Aug 21, 2019 | 13.51 | 13.53 | 13.37 | 13.46 | 150,519 | +0.00(+0.00%) |
Aug 20, 2019 | 13.47 | 13.61 | 13.39 | 13.46 | 304,277 | +0.00(+0.00%) |
Aug 19, 2019 | 13.45 | 13.51 | 13.37 | 13.46 | 275,132 | +0.05(+0.34%) |
Aug 16, 2019 | 13.30 | 13.47 | 13.28 | 13.41 | 513,020 | +0.15(+1.10%) |
Aug 15, 2019 | 13.30 | 13.39 | 13.26 | 13.26 | 228,505 | +0.00(+0.00%) |
Aug 14, 2019 | 13.30 | 13.33 | 13.22 | 13.26 | 207,924 | -0.08(-0.58%) |
Aug 13, 2019 | 13.30 | 13.43 | 13.20 | 13.34 | 196,551 | +0.03(+0.23%) |
Aug 12, 2019 | 13.33 | 13.42 | 13.23 | 13.31 | 124,377 | -0.05(-0.40%) |
Aug 09, 2019 | 13.34 | 13.38 | 13.26 | 13.36 | 279,072 | +0.00(+0.00%) |
Aug 08, 2019 | 13.23 | 13.37 | 13.13 | 13.36 | 273,021 | +0.17(+1.28%) |
Aug 07, 2019 | 12.96 | 13.26 | 12.88 | 13.20 | 327,315 | +0.24(+1.84%) |
Aug 06, 2019 | 12.83 | 13.01 | 12.77 | 12.96 | 326,930 | +0.15(+1.20%) |
Aug 05, 2019 | 13.08 | 13.18 | 12.62 | 12.80 | 365,898 | -0.42(-3.14%) |
Aug 02, 2019 | 13.14 | 13.26 | 13.01 | 13.22 | 295,718 | +0.13(+1.00%) |
Aug 01, 2019 | 12.96 | 13.27 | 12.96 | 13.09 | 1,037,957 | +0.07(+0.53%) |
Jul 31, 2019 | 13.13 | 13.26 | 13.00 | 13.02 | 467,398 | -0.07(-0.53%) |
Jul 30, 2019 | 13.00 | 13.10 | 12.99 | 13.09 | 223,753 | +0.08(+0.59%) |
Jul 29, 2019 | 12.95 | 13.06 | 12.95 | 13.01 | 161,856 | +0.11(+0.83%) |
Jul 26, 2019 | 12.89 | 12.95 | 12.83 | 12.90 | 185,961 | +0.08(+0.66%) |
Jul 25, 2019 | 12.91 | 13.02 | 12.78 | 12.82 | 347,844 | -0.10(-0.77%) |
Jul 24, 2019 | 12.88 | 12.96 | 12.77 | 12.92 | 299,143 | +0.05(+0.36%) |
Jul 23, 2019 | 12.86 | 12.92 | 12.77 | 12.87 | 263,229 | +0.10(+0.78%) |
Jul 22, 2019 | 12.90 | 12.95 | 12.77 | 12.77 | 177,357 | -0.06(-0.48%) |
Jul 19, 2019 | 12.93 | 13.00 | 12.83 | 12.83 | 371,403 | -0.12(-0.95%) |
Jul 18, 2019 | 12.80 | 13.00 | 12.76 | 12.96 | 554,676 | +0.12(+0.90%) |
Jul 17, 2019 | 12.82 | 12.92 | 12.79 | 12.84 | 336,897 | +0.03(+0.24%) |
Jul 16, 2019 | 12.78 | 12.92 | 12.78 | 12.81 | 191,217 | +0.00(+0.00%) |
Jul 15, 2019 | 12.83 | 12.92 | 12.73 | 12.81 | 445,779 | +0.05(+0.36%) |
Jul 12, 2019 | 12.77 | 12.85 | 12.71 | 12.77 | 187,522 | +0.04(+0.30%) |
Jul 11, 2019 | 12.97 | 12.97 | 12.70 | 12.73 | 173,688 | -0.22(-1.72%) |
Jul 10, 2019 | 13.06 | 13.06 | 12.92 | 12.95 | 167,115 | +0.00(+0.00%) |
Jul 09, 2019 | 13.00 | 13.05 | 12.80 | 12.95 | 471,394 | -0.05(-0.41%) |
Jul 08, 2019 | 13.00 | 13.06 | 12.93 | 13.00 | 198,499 | +0.01(+0.06%) |
Jul 05, 2019 | 12.89 | 13.02 | 12.76 | 13.00 | 449,949 | +0.03(+0.24%) |
Jul 03, 2019 | 12.94 | 13.04 | 12.88 | 12.96 | 160,863 | +0.07(+0.54%) |
Jul 02, 2019 | 12.77 | 12.95 | 12.70 | 12.90 | 326,267 | +0.14(+1.08%) |
Jul 01, 2019 | 12.93 | 12.93 | 12.57 | 12.76 | 286,888 | +0.03(+0.24%) |
Jun 28, 2019 | 12.52 | 12.85 | 12.52 | 12.73 | 1,149,841 | +0.22(+1.72%) |
Jun 27, 2019 | 12.43 | 12.56 | 12.43 | 12.51 | 229,930 | +0.13(+1.06%) |
Jun 26, 2019 | 12.81 | 12.97 | 12.38 | 12.38 | 328,406 | -0.42(-3.30%) |
Jun 25, 2019 | 12.94 | 13.05 | 12.78 | 12.80 | 290,832 | -0.13(-1.01%) |
Jun 24, 2019 | 13.15 | 13.22 | 12.86 | 12.93 | 360,733 | -0.12(-0.93%) |
Jun 21, 2019 | 13.13 | 13.13 | 13.03 | 13.06 | 887,960 | -0.09(-0.69%) |
Jun 20, 2019 | 13.14 | 13.21 | 13.08 | 13.15 | 466,871 | +0.12(+0.93%) |
Jun 19, 2019 | 13.07 | 13.13 | 12.96 | 13.03 | 449,997 | -0.07(-0.52%) |
Jun 18, 2019 | 13.07 | 13.29 | 13.03 | 13.09 | 299,357 | +0.08(+0.58%) |
Jun 17, 2019 | 12.98 | 13.07 | 12.90 | 13.02 | 241,616 | +0.09(+0.70%) |
Jun 14, 2019 | 12.94 | 13.05 | 12.91 | 12.93 | 205,531 | -0.03(-0.23%) |
Jun 13, 2019 | 12.93 | 13.02 | 12.86 | 12.96 | 372,544 | +0.09(+0.71%) |
Jun 12, 2019 | 12.86 | 12.95 | 12.79 | 12.87 | 347,301 | +0.08(+0.59%) |
Jun 11, 2019 | 12.73 | 12.83 | 12.65 | 12.79 | 201,692 | +0.04(+0.30%) |
Jun 10, 2019 | 12.77 | 12.82 | 12.66 | 12.75 | 132,771 | -0.01(-0.06%) |
Jun 07, 2019 | 12.74 | 12.83 | 12.72 | 12.76 | 138,250 | +0.08(+0.60%) |
Jun 06, 2019 | 12.72 | 12.72 | 12.55 | 12.68 | 170,576 | -0.04(-0.30%) |
Jun 05, 2019 | 12.53 | 12.72 | 12.50 | 12.72 | 209,560 | +0.21(+1.64%) |
Jun 04, 2019 | 12.60 | 12.62 | 12.39 | 12.52 | 252,174 | -0.04(-0.30%) |
Jun 03, 2019 | 12.59 | 12.65 | 12.46 | 12.55 | 411,336 | +0.02(+0.18%) |
May 31, 2019 | 12.38 | 12.59 | 12.33 | 12.53 | 210,271 | +0.05(+0.43%) |
May 30, 2019 | 12.51 | 12.56 | 12.40 | 12.48 | 138,734 | +0.06(+0.49%) |
May 29, 2019 | 12.52 | 12.56 | 12.38 | 12.42 | 179,362 | -0.11(-0.91%) |
May 28, 2019 | 12.57 | 12.70 | 12.51 | 12.53 | 198,107 | -0.04(-0.30%) |
May 24, 2019 | 12.61 | 12.68 | 12.48 | 12.57 | 356,290 | +0.04(+0.30%) |
May 23, 2019 | 12.55 | 12.55 | 12.46 | 12.53 | 161,576 | -0.04(-0.30%) |
May 22, 2019 | 12.50 | 12.58 | 12.47 | 12.57 | 140,907 | +0.08(+0.61%) |
May 21, 2019 | 12.49 | 12.59 | 12.48 | 12.49 | 192,120 | +0.05(+0.37%) |
May 20, 2019 | 12.49 | 12.58 | 12.39 | 12.45 | 333,808 | -0.06(-0.49%) |
May 17, 2019 | 12.45 | 12.57 | 12.37 | 12.51 | 145,491 | +0.02(+0.12%) |
May 16, 2019 | 12.53 | 12.65 | 12.49 | 12.49 | 197,310 | -0.03(-0.24%) |
May 15, 2019 | 12.47 | 12.60 | 12.44 | 12.52 | 248,266 | +0.04(+0.30%) |
May 14, 2019 | 12.52 | 12.53 | 12.42 | 12.49 | 205,793 | +0.00(+0.00%) |
May 13, 2019 | 12.36 | 12.49 | 12.30 | 12.49 | 206,517 | +0.02(+0.18%) |
May 10, 2019 | 12.36 | 12.48 | 12.23 | 12.46 | 223,175 | +0.11(+0.92%) |
May 09, 2019 | 12.25 | 12.44 | 12.12 | 12.35 | 498,362 | +0.12(+0.99%) |
May 08, 2019 | 12.30 | 12.33 | 12.19 | 12.23 | 198,196 | -0.05(-0.37%) |
May 07, 2019 | 12.41 | 12.54 | 12.14 | 12.27 | 366,295 | -0.20(-1.58%) |
May 06, 2019 | 12.03 | 12.53 | 12.03 | 12.47 | 349,153 | +0.30(+2.43%) |
May 03, 2019 | 11.90 | 12.24 | 11.79 | 12.17 | 244,110 | +0.47(+4.02%) |
May 02, 2019 | 12.27 | 12.45 | 11.64 | 11.70 | 254,955 | -0.58(-4.76%) |
May 01, 2019 | 12.27 | 12.37 | 12.23 | 12.29 | 577,582 | +0.02(+0.19%) |
Apr 30, 2019 | 12.19 | 12.34 | 12.08 | 12.27 | 302,360 | +0.11(+0.87%) |
Apr 29, 2019 | 12.15 | 12.19 | 12.06 | 12.16 | 252,290 | +0.03(+0.25%) |
Apr 26, 2019 | 12.07 | 12.13 | 11.97 | 12.13 | 120,343 | +0.11(+0.95%) |
Apr 25, 2019 | 12.07 | 12.08 | 11.88 | 12.02 | 119,178 | -0.06(-0.50%) |
Apr 24, 2019 | 11.93 | 12.09 | 11.93 | 12.08 | 124,875 | +0.17(+1.40%) |
Apr 23, 2019 | 11.76 | 11.94 | 11.74 | 11.91 | 164,846 | +0.20(+1.69%) |
Apr 22, 2019 | 11.78 | 11.86 | 11.58 | 11.71 | 147,213 | -0.17(-1.41%) |
Apr 18, 2019 | 11.72 | 11.94 | 11.72 | 11.88 | 184,596 | +0.14(+1.16%) |
Apr 17, 2019 | 11.62 | 11.75 | 11.51 | 11.74 | 292,863 | +0.14(+1.18%) |
Apr 16, 2019 | 11.90 | 11.90 | 11.59 | 11.61 | 223,830 | -0.29(-2.43%) |
Apr 15, 2019 | 11.92 | 11.92 | 11.81 | 11.89 | 74,520 | +0.00(+0.00%) |
Apr 12, 2019 | 11.92 | 11.92 | 11.77 | 11.89 | 101,120 | -0.03(-0.25%) |
Apr 11, 2019 | 11.95 | 11.95 | 11.88 | 11.92 | 88,282 | -0.02(-0.13%) |
Apr 10, 2019 | 11.81 | 12.00 | 11.75 | 11.94 | 300,620 | +0.15(+1.29%) |
Apr 09, 2019 | 11.87 | 11.91 | 11.77 | 11.79 | 160,171 | -0.08(-0.70%) |
Apr 08, 2019 | 11.92 | 11.92 | 11.78 | 11.87 | 114,493 | -0.05(-0.45%) |
Apr 05, 2019 | 11.99 | 12.02 | 11.86 | 11.92 | 198,158 | -0.04(-0.32%) |
Apr 04, 2019 | 11.98 | 11.98 | 11.86 | 11.96 | 173,418 | +0.09(+0.77%) |
Apr 03, 2019 | 11.94 | 12.02 | 11.84 | 11.87 | 154,297 | -0.05(-0.38%) |
Apr 02, 2019 | 11.95 | 11.96 | 11.81 | 11.92 | 216,228 | -0.01(-0.06%) |
Apr 01, 2019 | 11.86 | 11.92 | 11.72 | 11.92 | 279,814 | +0.08(+0.71%) |
Mar 29, 2019 | 11.88 | 11.93 | 11.71 | 11.84 | 308,495 | -0.01(-0.06%) |
Mar 28, 2019 | 11.55 | 11.86 | 11.55 | 11.85 | 265,815 | +0.21(+1.83%) |
Mar 27, 2019 | 11.51 | 11.67 | 11.44 | 11.64 | 345,527 | +0.09(+0.79%) |
Mar 26, 2019 | 11.49 | 11.55 | 11.46 | 11.54 | 274,456 | +0.08(+0.66%) |
Mar 25, 2019 | 11.43 | 11.58 | 11.32 | 11.47 | 436,140 | +0.10(+0.86%) |
Mar 22, 2019 | 11.58 | 11.66 | 11.36 | 11.37 | 296,899 | -0.22(-1.87%) |
Mar 21, 2019 | 11.47 | 11.71 | 11.47 | 11.59 | 263,982 | +0.12(+1.04%) |
Mar 20, 2019 | 11.51 | 11.69 | 11.38 | 11.47 | 254,715 | -0.01(-0.06%) |
Mar 19, 2019 | 11.50 | 11.58 | 11.43 | 11.48 | 232,927 | -0.02(-0.20%) |
Mar 18, 2019 | 11.57 | 11.68 | 11.48 | 11.50 | 210,911 | -0.05(-0.45%) |
Mar 15, 2019 | 11.62 | 11.64 | 11.54 | 11.55 | 716,215 | -0.07(-0.58%) |
Mar 14, 2019 | 11.61 | 11.77 | 11.60 | 11.62 | 186,471 | -0.01(-0.06%) |
Mar 13, 2019 | 11.58 | 11.73 | 11.58 | 11.63 | 163,445 | +0.06(+0.52%) |
Mar 12, 2019 | 11.57 | 11.66 | 11.52 | 11.57 | 182,627 | +0.01(+0.06%) |
Mar 11, 2019 | 11.40 | 11.57 | 11.39 | 11.56 | 308,430 | +0.19(+1.71%) |
Mar 08, 2019 | 11.43 | 11.51 | 11.35 | 11.36 | 176,083 | +0.04(+0.40%) |
Mar 07, 2019 | 11.40 | 11.48 | 11.31 | 11.32 | 166,196 | -0.05(-0.46%) |
Mar 06, 2019 | 11.46 | 11.48 | 11.35 | 11.37 | 157,519 | -0.07(-0.59%) |
Mar 05, 2019 | 11.49 | 11.51 | 11.41 | 11.44 | 151,015 | +0.01(+0.13%) |
Mar 04, 2019 | 11.42 | 11.50 | 11.33 | 11.42 | 207,505 | +0.04(+0.33%) |
Mar 01, 2019 | 11.47 | 11.49 | 11.25 | 11.39 | 359,910 | -0.07(-0.65%) |
Feb 28, 2019 | 11.48 | 11.57 | 11.44 | 11.46 | 401,414 | -0.01(-0.13%) |
Feb 27, 2019 | 11.46 | 11.51 | 11.34 | 11.48 | 175,966 | -0.07(-0.65%) |
Feb 26, 2019 | 11.66 | 11.66 | 11.51 | 11.55 | 209,646 | -0.08(-0.71%) |
Feb 25, 2019 | 11.72 | 11.76 | 11.60 | 11.63 | 227,057 | -0.07(-0.64%) |
Feb 22, 2019 | 11.65 | 11.81 | 11.58 | 11.71 | 208,390 | +0.14(+1.23%) |
Feb 21, 2019 | 11.60 | 11.66 | 11.45 | 11.57 | 225,630 | -0.08(-0.71%) |
Feb 20, 2019 | 11.67 | 11.70 | 11.52 | 11.65 | 261,934 | -0.02(-0.13%) |
Feb 19, 2019 | 11.57 | 11.69 | 11.53 | 11.66 | 296,705 | +0.08(+0.71%) |
Feb 15, 2019 | 11.56 | 11.63 | 11.51 | 11.58 | 222,140 | +0.05(+0.45%) |
Feb 14, 2019 | 11.39 | 11.56 | 11.34 | 11.53 | 264,720 | +0.16(+1.38%) |
Feb 13, 2019 | 11.35 | 11.44 | 11.31 | 11.37 | 262,516 | -0.08(-0.72%) |
Feb 12, 2019 | 11.61 | 11.61 | 11.37 | 11.45 | 166,300 | -0.10(-0.91%) |
Feb 11, 2019 | 11.25 | 11.57 | 11.25 | 11.56 | 319,656 | +0.18(+1.58%) |
Feb 08, 2019 | 11.30 | 11.51 | 11.30 | 11.38 | 259,386 | +0.11(+1.00%) |
Feb 07, 2019 | 11.36 | 11.58 | 11.17 | 11.27 | 286,005 | -0.17(-1.51%) |
Feb 06, 2019 | 11.53 | 11.54 | 11.35 | 11.44 | 258,533 | -0.07(-0.65%) |
Feb 05, 2019 | 11.48 | 11.52 | 11.33 | 11.51 | 169,762 | +0.05(+0.46%) |
Feb 04, 2019 | 11.21 | 11.46 | 11.18 | 11.46 | 197,555 | +0.23(+2.07%) |
Feb 01, 2019 | 11.26 | 11.31 | 11.06 | 11.23 | 159,396 | -0.02(-0.20%) |
Jan 31, 2019 | 11.15 | 11.29 | 11.09 | 11.25 | 257,560 | +0.08(+0.74%) |
Jan 30, 2019 | 11.09 | 11.22 | 11.06 | 11.17 | 180,603 | +0.07(+0.68%) |
Jan 29, 2019 | 10.95 | 11.12 | 10.95 | 11.09 | 155,976 | +0.14(+1.30%) |
Jan 28, 2019 | 10.80 | 11.01 | 10.77 | 10.95 | 305,919 | +0.08(+0.76%) |
Jan 25, 2019 | 10.81 | 10.93 | 10.79 | 10.87 | 248,172 | +0.08(+0.76%) |
Jan 24, 2019 | 10.81 | 11.00 | 10.73 | 10.79 | 310,621 | -0.01(-0.07%) |
Jan 23, 2019 | 10.81 | 10.88 | 10.69 | 10.79 | 270,988 | -0.03(-0.28%) |
Jan 22, 2019 | 10.88 | 10.96 | 10.73 | 10.82 | 325,541 | -0.07(-0.62%) |
Jan 18, 2019 | 11.00 | 11.01 | 10.85 | 10.89 | 380,602 | -0.12(-1.09%) |
Jan 17, 2019 | 10.93 | 11.04 | 10.87 | 11.01 | 372,045 | +0.05(+0.48%) |
Jan 16, 2019 | 10.88 | 11.00 | 10.87 | 10.96 | 337,047 | +0.07(+0.69%) |
Jan 15, 2019 | 10.97 | 11.05 | 10.81 | 10.88 | 357,009 | -0.07(-0.62%) |
Jan 14, 2019 | 11.03 | 11.20 | 10.92 | 10.95 | 482,846 | -0.14(-1.28%) |
Jan 11, 2019 | 11.08 | 11.12 | 10.96 | 11.09 | 268,330 | +0.00(+0.00%) |
Jan 10, 2019 | 10.96 | 11.21 | 10.92 | 11.09 | 199,234 | +0.06(+0.54%) |
Jan 09, 2019 | 11.01 | 11.05 | 10.87 | 11.03 | 329,028 | +0.06(+0.55%) |
Jan 08, 2019 | 10.84 | 10.99 | 10.73 | 10.97 | 410,025 | +0.26(+2.45%) |
Jan 07, 2019 | 10.65 | 10.78 | 10.50 | 10.71 | 413,628 | +0.17(+1.63%) |
Jan 04, 2019 | 10.37 | 10.60 | 10.27 | 10.54 | 270,600 | +0.16(+1.59%) |
Jan 03, 2019 | 10.42 | 10.59 | 10.31 | 10.37 | 256,685 | -0.02(-0.22%) |