Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 13.02 | 13.02 | 12.99 | 13.02 | 6,875 | +0.05(+0.41%) |
Nov 27, 2019 | 12.97 | 12.98 | 12.93 | 12.97 | 19,445 | -0.02(-0.12%) |
Nov 26, 2019 | 12.88 | 12.98 | 12.88 | 12.98 | 11,707 | +0.06(+0.48%) |
Nov 25, 2019 | 12.94 | 12.95 | 12.88 | 12.92 | 17,161 | +0.15(+1.21%) |
Nov 22, 2019 | 12.85 | 12.85 | 12.75 | 12.77 | 13,536 | -0.01(-0.10%) |
Nov 21, 2019 | 12.79 | 12.79 | 12.75 | 12.78 | 11,546 | -0.03(-0.21%) |
Nov 20, 2019 | 12.82 | 12.85 | 12.78 | 12.81 | 29,756 | -0.04(-0.29%) |
Nov 19, 2019 | 12.92 | 12.92 | 12.85 | 12.85 | 16,724 | -0.03(-0.22%) |
Nov 18, 2019 | 12.85 | 12.89 | 12.85 | 12.87 | 11,126 | -0.04(-0.29%) |
Nov 15, 2019 | 12.85 | 12.91 | 12.83 | 12.91 | 42,865 | +0.10(+0.80%) |
Nov 14, 2019 | 12.71 | 12.83 | 12.71 | 12.81 | 17,460 | +0.08(+0.66%) |
Nov 13, 2019 | 12.70 | 12.77 | 12.70 | 12.72 | 188,300 | -0.01(-0.06%) |
Nov 12, 2019 | 12.77 | 12.77 | 12.72 | 12.73 | 28,935 | -0.02(-0.16%) |
Nov 11, 2019 | 12.74 | 12.76 | 12.74 | 12.75 | 12,360 | +0.05(+0.37%) |
Nov 08, 2019 | 12.65 | 12.71 | 12.65 | 12.71 | 19,660 | +0.06(+0.44%) |
Nov 07, 2019 | 12.76 | 12.76 | 12.63 | 12.65 | 12,060 | +0.07(+0.59%) |
Nov 06, 2019 | 12.55 | 12.60 | 12.55 | 12.58 | 29,982 | +0.07(+0.58%) |
Nov 05, 2019 | 12.54 | 12.54 | 12.48 | 12.50 | 29,412 | -0.26(-2.06%) |
Nov 04, 2019 | 12.81 | 12.84 | 12.76 | 12.77 | 29,472 | +0.04(+0.33%) |
Nov 01, 2019 | 12.71 | 12.72 | 12.68 | 12.72 | 21,056 | +0.12(+0.94%) |
Oct 31, 2019 | 12.56 | 12.61 | 12.56 | 12.61 | 33,748 | +0.05(+0.39%) |
Oct 30, 2019 | 12.52 | 12.57 | 12.49 | 12.56 | 28,096 | +0.09(+0.71%) |
Oct 29, 2019 | 12.47 | 12.48 | 12.36 | 12.47 | 24,280 | -0.15(-1.22%) |
Oct 28, 2019 | 12.66 | 12.66 | 12.60 | 12.62 | 17,876 | +0.06(+0.44%) |
Oct 25, 2019 | 12.61 | 12.61 | 12.57 | 12.57 | 36,204 | -0.02(-0.13%) |
Oct 24, 2019 | 12.62 | 12.62 | 12.57 | 12.58 | 14,890 | -0.04(-0.32%) |
Oct 23, 2019 | 12.59 | 12.63 | 12.55 | 12.62 | 21,777 | +0.07(+0.52%) |
Oct 22, 2019 | 12.52 | 12.58 | 12.52 | 12.56 | 28,609 | +0.04(+0.30%) |
Oct 21, 2019 | 12.50 | 12.55 | 12.49 | 12.52 | 16,021 | +0.09(+0.75%) |
Oct 18, 2019 | 12.37 | 12.45 | 12.37 | 12.43 | 12,569 | +0.03(+0.23%) |
Oct 17, 2019 | 12.37 | 12.42 | 12.37 | 12.40 | 21,082 | +0.08(+0.68%) |
Oct 16, 2019 | 12.34 | 12.34 | 12.29 | 12.31 | 11,438 | -0.06(-0.45%) |
Oct 15, 2019 | 12.34 | 12.38 | 12.29 | 12.37 | 50,426 | +0.09(+0.70%) |
Oct 14, 2019 | 12.29 | 12.32 | 12.22 | 12.29 | 13,547 | -0.05(-0.39%) |
Oct 11, 2019 | 12.31 | 12.36 | 12.31 | 12.33 | 15,147 | +0.15(+1.22%) |
Oct 10, 2019 | 12.20 | 12.20 | 12.11 | 12.18 | 28,399 | +0.02(+0.15%) |
Oct 09, 2019 | 12.19 | 12.19 | 12.13 | 12.17 | 29,941 | +0.12(+1.01%) |
Oct 08, 2019 | 12.14 | 12.14 | 12.04 | 12.04 | 12,568 | -0.17(-1.39%) |
Oct 07, 2019 | 12.25 | 12.25 | 12.21 | 12.21 | 22,074 | -0.03(-0.21%) |
Oct 04, 2019 | 12.17 | 12.25 | 12.16 | 12.24 | 27,072 | +0.15(+1.23%) |
Oct 03, 2019 | 12.04 | 12.10 | 12.00 | 12.09 | 12,096 | +0.05(+0.39%) |
Oct 02, 2019 | 12.16 | 12.16 | 12.01 | 12.04 | 74,542 | -0.16(-1.30%) |
Oct 01, 2019 | 12.25 | 12.25 | 12.18 | 12.20 | 11,770 | -0.05(-0.38%) |
Sep 30, 2019 | 12.31 | 12.31 | 12.21 | 12.25 | 41,871 | -0.03(-0.23%) |
Sep 27, 2019 | 12.39 | 12.39 | 12.26 | 12.28 | 31,692 | -0.07(-0.58%) |
Sep 26, 2019 | 12.45 | 12.45 | 12.35 | 12.35 | 17,210 | -0.04(-0.29%) |
Sep 25, 2019 | 12.43 | 12.43 | 12.32 | 12.38 | 8,529 | -0.06(-0.51%) |
Sep 24, 2019 | 12.51 | 12.51 | 12.44 | 12.45 | 32,256 | +0.05(+0.37%) |
Sep 23, 2019 | 12.48 | 12.48 | 12.38 | 12.40 | 40,286 | -0.09(-0.74%) |
Sep 20, 2019 | 12.50 | 12.54 | 12.48 | 12.49 | 13,485 | -0.09(-0.74%) |
Sep 19, 2019 | 12.51 | 12.61 | 12.51 | 12.59 | 35,683 | +0.08(+0.67%) |
Sep 18, 2019 | 12.49 | 12.51 | 12.44 | 12.50 | 18,450 | -0.01(-0.06%) |
Sep 17, 2019 | 12.46 | 12.51 | 12.43 | 12.51 | 12,525 | +0.06(+0.51%) |
Sep 16, 2019 | 12.47 | 12.47 | 12.43 | 12.45 | 19,907 | -0.01(-0.12%) |
Sep 13, 2019 | 12.50 | 12.51 | 12.46 | 12.46 | 13,809 | -0.01(-0.04%) |
Sep 12, 2019 | 12.37 | 12.49 | 12.37 | 12.47 | 25,376 | +0.06(+0.46%) |
Sep 11, 2019 | 12.36 | 12.41 | 12.31 | 12.41 | 164,038 | +0.15(+1.21%) |
Sep 10, 2019 | 12.20 | 12.26 | 12.13 | 12.26 | 18,368 | +0.09(+0.74%) |
Sep 09, 2019 | 12.22 | 12.22 | 12.14 | 12.17 | 13,142 | -0.01(-0.06%) |
Sep 06, 2019 | 12.22 | 12.22 | 12.16 | 12.18 | 10,249 | -0.04(-0.29%) |
Sep 05, 2019 | 12.26 | 12.26 | 12.18 | 12.21 | 32,432 | +0.05(+0.44%) |
Sep 04, 2019 | 12.07 | 12.16 | 12.07 | 12.16 | 27,791 | +0.14(+1.12%) |
Sep 03, 2019 | 11.90 | 12.03 | 11.90 | 12.03 | 27,310 | +0.10(+0.81%) |
Aug 30, 2019 | 11.92 | 11.97 | 11.91 | 11.93 | 5,825 | +0.06(+0.50%) |
Aug 29, 2019 | 11.90 | 11.90 | 11.84 | 11.87 | 6,214 | -0.02(-0.20%) |
Aug 28, 2019 | 11.83 | 11.91 | 11.83 | 11.89 | 14,764 | -0.02(-0.13%) |
Aug 27, 2019 | 11.97 | 11.97 | 11.91 | 11.91 | 6,998 | +0.06(+0.49%) |
Aug 26, 2019 | 11.88 | 11.88 | 11.81 | 11.85 | 14,064 | +0.13(+1.15%) |
Aug 23, 2019 | 11.86 | 11.87 | 11.72 | 11.72 | 22,656 | -0.15(-1.27%) |
Aug 22, 2019 | 11.89 | 11.89 | 11.80 | 11.87 | 16,770 | -0.03(-0.21%) |
Aug 21, 2019 | 11.87 | 11.90 | 11.86 | 11.89 | 15,563 | +0.09(+0.78%) |
Aug 20, 2019 | 11.79 | 11.83 | 11.79 | 11.80 | 7,781 | -0.05(-0.39%) |
Aug 19, 2019 | 11.86 | 11.89 | 11.85 | 11.85 | 9,354 | +0.03(+0.29%) |
Aug 16, 2019 | 11.69 | 11.81 | 11.69 | 11.81 | 13,162 | +0.15(+1.30%) |
Aug 15, 2019 | 11.74 | 11.74 | 11.64 | 11.66 | 55,594 | -0.09(-0.79%) |
Aug 14, 2019 | 11.81 | 11.84 | 11.75 | 11.75 | 23,670 | -0.18(-1.52%) |
Aug 13, 2019 | 11.80 | 11.96 | 11.80 | 11.93 | 8,731 | +0.11(+0.91%) |
Aug 12, 2019 | 11.92 | 11.95 | 11.82 | 11.83 | 10,319 | -0.15(-1.25%) |
Aug 09, 2019 | 11.97 | 11.99 | 11.94 | 11.98 | 5,933 | +0.00(+0.04%) |
Aug 08, 2019 | 11.98 | 12.00 | 11.90 | 11.97 | 13,653 | +0.03(+0.21%) |
Aug 07, 2019 | 11.86 | 11.98 | 11.86 | 11.95 | 48,274 | +0.02(+0.16%) |
Aug 06, 2019 | 11.84 | 11.93 | 11.84 | 11.93 | 21,125 | +0.16(+1.37%) |
Aug 05, 2019 | 11.88 | 11.88 | 11.70 | 11.77 | 21,253 | -0.25(-2.10%) |
Aug 02, 2019 | 11.99 | 12.05 | 11.98 | 12.02 | 17,909 | +0.01(+0.07%) |
Aug 01, 2019 | 12.05 | 12.16 | 11.99 | 12.01 | 10,479 | -0.02(-0.15%) |
Jul 31, 2019 | 12.15 | 12.15 | 12.02 | 12.03 | 33,456 | -0.10(-0.84%) |
Jul 30, 2019 | 12.21 | 12.23 | 12.12 | 12.13 | 30,581 | -0.34(-2.75%) |
Jul 29, 2019 | 12.44 | 12.48 | 12.44 | 12.48 | 12,081 | +0.04(+0.30%) |
Jul 26, 2019 | 12.47 | 12.47 | 12.43 | 12.44 | 6,581 | +0.00(+0.00%) |
Jul 25, 2019 | 12.53 | 12.54 | 12.44 | 12.44 | 25,913 | -0.13(-1.07%) |
Jul 24, 2019 | 12.58 | 12.58 | 12.56 | 12.57 | 4,731 | -0.04(-0.33%) |
Jul 23, 2019 | 12.60 | 12.62 | 12.56 | 12.62 | 24,497 | +0.02(+0.15%) |
Jul 22, 2019 | 12.61 | 12.61 | 12.55 | 12.60 | 16,238 | +0.00(+0.00%) |
Jul 19, 2019 | 12.62 | 12.62 | 12.58 | 12.60 | 12,730 | -0.01(-0.07%) |
Jul 18, 2019 | 12.51 | 12.61 | 12.51 | 12.61 | 13,531 | +0.05(+0.37%) |
Jul 17, 2019 | 12.57 | 12.61 | 12.56 | 12.56 | 11,730 | -0.01(-0.09%) |
Jul 16, 2019 | 12.59 | 12.60 | 12.56 | 12.57 | 8,369 | +0.00(+0.02%) |
Jul 15, 2019 | 12.56 | 12.59 | 12.56 | 12.57 | 11,948 | -0.01(-0.07%) |
Jul 12, 2019 | 12.57 | 12.58 | 12.55 | 12.58 | 7,767 | -0.03(-0.22%) |
Jul 11, 2019 | 12.62 | 12.66 | 12.59 | 12.61 | 7,084 | -0.02(-0.15%) |
Jul 10, 2019 | 12.57 | 12.67 | 12.57 | 12.62 | 75,258 | +0.11(+0.89%) |
Jul 09, 2019 | 12.52 | 12.52 | 12.49 | 12.51 | 17,372 | -0.03(-0.22%) |
Jul 08, 2019 | 12.55 | 12.56 | 12.53 | 12.54 | 7,928 | -0.05(-0.37%) |
Jul 05, 2019 | 12.56 | 12.59 | 12.49 | 12.59 | 48,117 | -0.14(-1.09%) |
Jul 03, 2019 | 12.62 | 12.73 | 12.62 | 12.73 | 22,656 | +0.17(+1.33%) |
Jul 02, 2019 | 12.49 | 12.56 | 12.49 | 12.56 | 26,846 | +0.08(+0.67%) |
Jul 01, 2019 | 12.49 | 12.49 | 12.42 | 12.48 | 29,376 | +0.10(+0.82%) |
Jun 28, 2019 | 12.38 | 12.40 | 12.36 | 12.37 | 14,133 | +0.01(+0.11%) |
Jun 27, 2019 | 12.37 | 12.37 | 12.34 | 12.36 | 3,379 | -0.06(-0.49%) |
Jun 26, 2019 | 12.47 | 12.48 | 12.42 | 12.42 | 27,652 | -0.07(-0.59%) |
Jun 25, 2019 | 12.55 | 12.55 | 12.46 | 12.49 | 18,795 | -0.06(-0.44%) |
Jun 24, 2019 | 12.56 | 12.56 | 12.52 | 12.55 | 29,671 | +0.07(+0.59%) |
Jun 21, 2019 | 12.42 | 12.49 | 12.42 | 12.48 | 8,523 | +0.04(+0.30%) |
Jun 20, 2019 | 12.43 | 12.47 | 12.39 | 12.44 | 21,908 | +0.12(+0.98%) |
Jun 19, 2019 | 12.27 | 12.33 | 12.23 | 12.32 | 68,788 | +0.07(+0.58%) |
Jun 18, 2019 | 12.26 | 12.27 | 12.24 | 12.25 | 13,802 | +0.11(+0.94%) |
Jun 17, 2019 | 12.14 | 12.17 | 12.12 | 12.13 | 6,205 | -0.04(-0.30%) |
Jun 14, 2019 | 12.16 | 12.18 | 12.15 | 12.17 | 6,365 | -0.07(-0.59%) |
Jun 13, 2019 | 12.24 | 12.26 | 12.23 | 12.24 | 6,550 | +0.06(+0.45%) |
Jun 12, 2019 | 12.19 | 12.25 | 12.19 | 12.19 | 8,167 | -0.04(-0.30%) |
Jun 11, 2019 | 12.26 | 12.26 | 12.19 | 12.22 | 13,934 | +0.06(+0.45%) |
Jun 10, 2019 | 12.15 | 12.20 | 12.15 | 12.17 | 3,321 | +0.01(+0.10%) |
Jun 07, 2019 | 12.10 | 12.19 | 12.10 | 12.16 | 12,285 | +0.20(+1.66%) |
Jun 06, 2019 | 11.96 | 11.99 | 11.96 | 11.96 | 57,016 | +0.00(+0.00%) |
Jun 05, 2019 | 11.92 | 11.96 | 11.91 | 11.96 | 41,016 | +0.06(+0.54%) |
Jun 04, 2019 | 11.87 | 11.89 | 11.82 | 11.89 | 15,743 | +0.12(+1.03%) |
Jun 03, 2019 | 11.65 | 11.78 | 11.65 | 11.77 | 7,694 | +0.13(+1.09%) |
May 31, 2019 | 11.62 | 11.65 | 11.59 | 11.64 | 486,092 | -0.07(-0.63%) |
May 30, 2019 | 11.74 | 11.76 | 11.70 | 11.72 | 19,407 | +0.01(+0.08%) |
May 29, 2019 | 11.71 | 11.71 | 11.67 | 11.71 | 13,109 | -0.15(-1.24%) |
May 28, 2019 | 11.87 | 11.92 | 11.86 | 11.86 | 19,366 | +0.02(+0.16%) |
May 24, 2019 | 11.86 | 11.86 | 11.83 | 11.84 | 2,283 | +0.12(+1.02%) |
May 23, 2019 | 11.65 | 11.75 | 11.65 | 11.72 | 20,404 | -0.17(-1.39%) |
May 22, 2019 | 11.85 | 11.91 | 11.85 | 11.88 | 7,809 | +0.03(+0.23%) |
May 21, 2019 | 11.78 | 11.86 | 11.78 | 11.86 | 20,653 | +0.18(+1.58%) |
May 20, 2019 | 11.68 | 11.73 | 11.66 | 11.67 | 19,299 | -0.15(-1.25%) |
May 17, 2019 | 11.79 | 11.83 | 11.78 | 11.82 | 20,004 | -0.04(-0.35%) |
May 16, 2019 | 11.87 | 11.89 | 11.83 | 11.86 | 36,666 | +0.03(+0.24%) |
May 15, 2019 | 11.74 | 11.86 | 11.71 | 11.83 | 71,933 | +0.04(+0.35%) |
May 14, 2019 | 11.76 | 11.81 | 11.67 | 11.79 | 7,455 | +0.12(+1.02%) |
May 13, 2019 | 11.66 | 11.72 | 11.64 | 11.67 | 13,542 | -0.24(-2.05%) |
May 10, 2019 | 11.89 | 11.93 | 11.83 | 11.92 | 10,654 | +0.08(+0.65%) |
May 09, 2019 | 11.79 | 11.85 | 11.75 | 11.84 | 16,946 | -0.08(-0.67%) |
May 08, 2019 | 11.91 | 11.97 | 11.91 | 11.92 | 7,501 | +0.02(+0.15%) |
May 07, 2019 | 11.91 | 11.95 | 11.89 | 11.90 | 29,232 | -0.11(-0.92%) |
May 06, 2019 | 11.94 | 12.04 | 11.87 | 12.01 | 44,839 | -0.13(-1.11%) |
May 03, 2019 | 12.08 | 12.15 | 12.07 | 12.15 | 17,177 | +0.15(+1.28%) |
May 02, 2019 | 12.14 | 12.14 | 11.99 | 11.99 | 11,146 | -0.23(-1.88%) |
May 01, 2019 | 12.32 | 12.33 | 12.22 | 12.22 | 23,645 | -0.06(-0.52%) |
Apr 30, 2019 | 12.18 | 12.29 | 12.18 | 12.29 | 508,093 | +0.15(+1.21%) |
Apr 29, 2019 | 12.11 | 12.14 | 12.09 | 12.14 | 23,227 | +0.04(+0.32%) |
Apr 26, 2019 | 12.10 | 12.12 | 12.08 | 12.10 | 17,177 | +0.02(+0.17%) |
Apr 25, 2019 | 12.11 | 12.11 | 12.06 | 12.08 | 23,086 | -0.04(-0.34%) |
Apr 24, 2019 | 12.11 | 12.13 | 12.10 | 12.12 | 6,643 | -0.04(-0.30%) |
Apr 23, 2019 | 12.14 | 12.16 | 12.12 | 12.16 | 11,554 | +0.01(+0.08%) |
Apr 22, 2019 | 12.13 | 12.15 | 12.12 | 12.15 | 8,307 | +0.01(+0.08%) |
Apr 18, 2019 | 12.10 | 12.14 | 12.10 | 12.14 | 4,131 | -0.01(-0.11%) |
Apr 17, 2019 | 12.20 | 12.20 | 12.14 | 12.15 | 7,202 | -0.00(-0.04%) |
Apr 16, 2019 | 12.18 | 12.18 | 12.15 | 12.16 | 15,683 | -0.02(-0.15%) |
Apr 15, 2019 | 12.11 | 12.18 | 12.11 | 12.18 | 9,594 | +0.07(+0.61%) |
Apr 12, 2019 | 12.12 | 12.12 | 12.10 | 12.10 | 7,936 | +0.00(+0.00%) |
Apr 11, 2019 | 12.12 | 12.13 | 12.09 | 12.10 | 18,328 | -0.09(-0.72%) |
Apr 10, 2019 | 12.19 | 12.21 | 12.18 | 12.19 | 8,084 | +0.04(+0.30%) |
Apr 09, 2019 | 12.21 | 12.21 | 12.16 | 12.16 | 12,432 | -0.04(-0.33%) |
Apr 08, 2019 | 12.21 | 12.21 | 12.18 | 12.20 | 12,440 | +0.00(+0.00%) |
Apr 05, 2019 | 12.12 | 12.20 | 12.12 | 12.20 | 13,046 | +0.03(+0.23%) |
Apr 04, 2019 | 12.16 | 12.18 | 12.13 | 12.17 | 26,473 | -0.01(-0.11%) |
Apr 03, 2019 | 12.10 | 12.20 | 12.10 | 12.18 | 18,822 | +0.10(+0.80%) |
Apr 02, 2019 | 12.04 | 12.09 | 12.02 | 12.09 | 14,121 | +0.04(+0.34%) |
Apr 01, 2019 | 12.00 | 12.05 | 12.00 | 12.04 | 37,208 | +0.05(+0.42%) |
Mar 29, 2019 | 12.02 | 12.02 | 11.96 | 11.99 | 15,547 | +0.02(+0.15%) |
Mar 28, 2019 | 11.98 | 11.99 | 11.95 | 11.98 | 3,655 | +0.00(+0.00%) |
Mar 27, 2019 | 11.98 | 11.99 | 11.90 | 11.98 | 10,680 | +0.09(+0.77%) |
Mar 26, 2019 | 11.87 | 11.93 | 11.87 | 11.88 | 7,770 | +0.03(+0.23%) |
Mar 25, 2019 | 11.84 | 11.87 | 11.83 | 11.86 | 42,363 | -0.01(-0.08%) |
Mar 22, 2019 | 11.96 | 11.97 | 11.87 | 11.87 | 16,525 | -0.22(-1.83%) |
Mar 21, 2019 | 12.09 | 12.10 | 12.07 | 12.09 | 7,712 | -0.02(-0.14%) |
Mar 20, 2019 | 12.01 | 12.16 | 12.01 | 12.10 | 11,209 | +0.08(+0.68%) |
Mar 19, 2019 | 12.12 | 12.12 | 12.02 | 12.02 | 5,152 | -0.09(-0.75%) |
Mar 18, 2019 | 12.08 | 12.13 | 12.08 | 12.11 | 15,472 | +0.05(+0.38%) |
Mar 15, 2019 | 12.13 | 12.13 | 12.07 | 12.07 | 15,217 | -0.02(-0.15%) |
Mar 14, 2019 | 12.07 | 12.08 | 12.04 | 12.08 | 16,219 | +0.03(+0.23%) |
Mar 13, 2019 | 12.06 | 12.07 | 12.02 | 12.06 | 21,809 | +0.04(+0.30%) |
Mar 12, 2019 | 11.93 | 12.03 | 11.93 | 12.02 | 40,210 | +0.16(+1.31%) |
Mar 11, 2019 | 11.75 | 11.87 | 11.75 | 11.87 | 8,328 | +0.15(+1.25%) |
Mar 08, 2019 | 11.70 | 11.72 | 11.67 | 11.72 | 8,977 | -0.06(-0.50%) |
Mar 07, 2019 | 11.78 | 11.82 | 11.77 | 11.78 | 28,070 | -0.07(-0.58%) |
Mar 06, 2019 | 11.85 | 11.87 | 11.85 | 11.85 | 169,099 | -0.04(-0.35%) |
Mar 05, 2019 | 11.87 | 11.91 | 11.87 | 11.89 | 34,002 | +0.06(+0.50%) |
Mar 04, 2019 | 11.88 | 11.90 | 11.79 | 11.83 | 35,266 | -0.04(-0.31%) |
Mar 01, 2019 | 11.90 | 11.90 | 11.79 | 11.87 | 94,152 | +0.00(+0.00%) |
Feb 28, 2019 | 11.87 | 11.89 | 11.84 | 11.87 | 123,748 | -0.05(-0.38%) |
Feb 27, 2019 | 11.95 | 11.95 | 11.89 | 11.91 | 11,057 | -0.06(-0.54%) |
Feb 26, 2019 | 11.92 | 12.00 | 11.92 | 11.97 | 8,333 | +0.06(+0.54%) |
Feb 25, 2019 | 11.94 | 11.98 | 11.91 | 11.91 | 16,363 | +0.01(+0.08%) |
Feb 22, 2019 | 11.85 | 11.90 | 11.85 | 11.90 | 18,064 | +0.06(+0.50%) |
Feb 21, 2019 | 11.84 | 11.87 | 11.84 | 11.84 | 13,804 | +0.00(+0.04%) |
Feb 20, 2019 | 11.87 | 11.88 | 11.84 | 11.84 | 50,544 | -0.03(-0.23%) |
Feb 19, 2019 | 11.77 | 11.87 | 11.77 | 11.87 | 12,727 | +0.09(+0.78%) |
Feb 15, 2019 | 11.76 | 11.80 | 11.76 | 11.77 | 8,210 | +0.02(+0.16%) |
Feb 14, 2019 | 11.69 | 11.78 | 11.69 | 11.76 | 10,909 | +0.05(+0.47%) |
Feb 13, 2019 | 11.68 | 11.73 | 11.68 | 11.70 | 13,971 | +0.04(+0.35%) |
Feb 12, 2019 | 11.65 | 11.67 | 11.63 | 11.66 | 8,806 | +0.08(+0.67%) |
Feb 11, 2019 | 11.57 | 11.59 | 11.55 | 11.58 | 17,687 | +0.04(+0.32%) |
Feb 08, 2019 | 11.49 | 11.57 | 11.49 | 11.55 | 10,181 | -0.05(-0.47%) |
Feb 07, 2019 | 11.68 | 11.68 | 11.56 | 11.60 | 101,610 | -0.16(-1.32%) |
Feb 06, 2019 | 11.78 | 11.85 | 11.75 | 11.76 | 197,067 | -0.06(-0.54%) |
Feb 05, 2019 | 11.84 | 11.86 | 11.79 | 11.82 | 22,394 | +0.06(+0.54%) |
Feb 04, 2019 | 11.76 | 11.77 | 11.72 | 11.76 | 48,926 | -0.05(-0.46%) |
Feb 01, 2019 | 11.78 | 11.83 | 11.77 | 11.81 | 77,840 | +0.09(+0.78%) |
Jan 31, 2019 | 11.60 | 11.74 | 11.60 | 11.72 | 127,796 | +0.16(+1.42%) |
Jan 30, 2019 | 11.48 | 11.59 | 11.45 | 11.55 | 16,344 | +0.05(+0.48%) |
Jan 29, 2019 | 11.42 | 11.51 | 11.42 | 11.50 | 10,570 | +0.20(+1.78%) |
Jan 28, 2019 | 11.28 | 11.31 | 11.27 | 11.30 | 14,593 | -0.03(-0.24%) |
Jan 25, 2019 | 11.34 | 11.36 | 11.32 | 11.33 | 17,626 | +0.06(+0.57%) |
Jan 24, 2019 | 11.18 | 11.26 | 11.18 | 11.26 | 18,540 | +0.15(+1.31%) |
Jan 23, 2019 | 11.10 | 11.12 | 11.07 | 11.12 | 21,140 | +0.11(+0.99%) |
Jan 22, 2019 | 11.05 | 11.06 | 11.00 | 11.01 | 8,242 | -0.03(-0.29%) |
Jan 18, 2019 | 11.03 | 11.06 | 11.03 | 11.04 | 11,495 | +0.08(+0.77%) |
Jan 17, 2019 | 10.83 | 10.97 | 10.83 | 10.95 | 15,984 | +0.07(+0.65%) |
Jan 16, 2019 | 10.86 | 10.90 | 10.86 | 10.88 | 6,177 | +0.02(+0.21%) |
Jan 15, 2019 | 10.82 | 10.90 | 10.82 | 10.86 | 21,061 | +0.00(+0.00%) |
Jan 14, 2019 | 10.86 | 10.86 | 10.83 | 10.86 | 12,667 | -0.05(-0.50%) |
Jan 11, 2019 | 10.94 | 10.94 | 10.88 | 10.92 | 16,640 | -0.05(-0.50%) |
Jan 10, 2019 | 10.92 | 10.97 | 10.89 | 10.97 | 6,533 | +0.08(+0.75%) |
Jan 09, 2019 | 10.86 | 10.92 | 10.86 | 10.89 | 37,339 | +0.10(+0.93%) |
Jan 08, 2019 | 10.78 | 10.79 | 10.74 | 10.79 | 4,347 | +0.14(+1.35%) |
Jan 07, 2019 | 10.56 | 10.67 | 10.56 | 10.64 | 30,224 | +0.13(+1.20%) |
Jan 04, 2019 | 10.43 | 10.53 | 10.43 | 10.52 | 11,166 | +0.20(+1.90%) |
Jan 03, 2019 | 10.40 | 10.40 | 10.29 | 10.32 | 25,197 | -0.11(-1.05%) |
Jan 02, 2019 | 10.38 | 10.43 | 10.34 | 10.43 | 7,566 | -0.04(-0.35%) |
Dec 31, 2018 | 10.53 | 10.53 | 10.41 | 10.47 | 24,961 | +0.11(+1.06%) |
Dec 28, 2018 | 10.34 | 10.42 | 10.34 | 10.36 | 11,276 | +0.05(+0.53%) |
Dec 27, 2018 | 10.21 | 10.30 | 10.12 | 10.30 | 56,387 | -0.06(-0.59%) |
Dec 26, 2018 | 10.20 | 10.38 | 10.09 | 10.36 | 22,165 | +0.23(+2.32%) |
Dec 24, 2018 | 10.25 | 10.27 | 10.13 | 10.13 | 56,053 | -0.14(-1.33%) |
Dec 21, 2018 | 10.41 | 10.41 | 10.26 | 10.27 | 75,541 | -0.19(-1.83%) |
Dec 20, 2018 | 10.60 | 10.60 | 10.45 | 10.46 | 94,915 | -0.16(-1.46%) |
Dec 19, 2018 | 10.77 | 10.79 | 10.60 | 10.61 | 38,409 | -0.09(-0.85%) |
Dec 18, 2018 | 10.81 | 10.81 | 10.69 | 10.71 | 25,449 | -0.11(-1.04%) |
Dec 17, 2018 | 10.92 | 10.92 | 10.78 | 10.82 | 14,283 | -0.05(-0.42%) |
Dec 14, 2018 | 10.84 | 10.89 | 10.84 | 10.86 | 18,701 | -0.08(-0.76%) |
Dec 13, 2018 | 10.89 | 10.97 | 10.89 | 10.95 | 20,130 | +0.11(+1.02%) |
Dec 12, 2018 | 10.81 | 10.91 | 10.81 | 10.84 | 16,241 | +0.06(+0.54%) |
Dec 11, 2018 | 10.86 | 10.86 | 10.74 | 10.78 | 16,897 | +0.01(+0.10%) |
Dec 10, 2018 | 10.79 | 10.79 | 10.66 | 10.77 | 10,312 | -0.08(-0.71%) |
Dec 07, 2018 | 10.95 | 10.95 | 10.84 | 10.84 | 7,920 | -0.04(-0.33%) |
Dec 06, 2018 | 10.74 | 10.88 | 10.74 | 10.88 | 32,582 | -0.03(-0.29%) |
Dec 04, 2018 | 11.09 | 11.09 | 10.91 | 10.91 | 58,634 | -0.20(-1.84%) |