Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 13.94 | 14.00 | 13.91 | 14.00 | 587,313 | +0.06(+0.44%) |
Nov 27, 2019 | 13.88 | 13.95 | 13.86 | 13.94 | 500,420 | +0.08(+0.57%) |
Nov 26, 2019 | 13.81 | 13.87 | 13.80 | 13.86 | 812,748 | +0.05(+0.35%) |
Nov 25, 2019 | 13.74 | 13.85 | 13.73 | 13.82 | 957,054 | +0.07(+0.49%) |
Nov 22, 2019 | 13.80 | 13.82 | 13.72 | 13.75 | 618,641 | -0.05(-0.40%) |
Nov 21, 2019 | 13.76 | 13.80 | 13.66 | 13.80 | 775,179 | +0.07(+0.49%) |
Nov 20, 2019 | 13.70 | 13.76 | 13.63 | 13.74 | 1,269,186 | +0.00(+0.00%) |
Nov 19, 2019 | 13.76 | 13.79 | 13.71 | 13.74 | 990,902 | -0.01(-0.04%) |
Nov 18, 2019 | 13.72 | 13.82 | 13.68 | 13.74 | 1,373,519 | +0.00(+0.00%) |
Nov 15, 2019 | 13.76 | 13.81 | 13.70 | 13.74 | 794,571 | +0.02(+0.18%) |
Nov 14, 2019 | 13.75 | 13.84 | 13.68 | 13.72 | 1,038,188 | -0.05(-0.40%) |
Nov 13, 2019 | 13.68 | 13.78 | 13.68 | 13.77 | 896,837 | +0.04(+0.31%) |
Nov 12, 2019 | 13.80 | 13.82 | 13.71 | 13.73 | 1,108,743 | -0.02(-0.13%) |
Nov 11, 2019 | 13.80 | 13.83 | 13.72 | 13.75 | 833,244 | -0.02(-0.13%) |
Nov 08, 2019 | 13.71 | 13.83 | 13.71 | 13.77 | 1,348,743 | +0.05(+0.40%) |
Nov 07, 2019 | 13.77 | 13.79 | 13.69 | 13.71 | 1,214,027 | +0.01(+0.04%) |
Nov 06, 2019 | 13.67 | 13.72 | 13.63 | 13.71 | 1,469,413 | +0.03(+0.22%) |
Nov 05, 2019 | 13.76 | 13.83 | 13.65 | 13.68 | 2,273,220 | -0.07(-0.53%) |
Nov 04, 2019 | 14.09 | 14.09 | 13.72 | 13.75 | 1,936,026 | -0.19(-1.39%) |
Nov 01, 2019 | 13.98 | 14.16 | 13.85 | 13.94 | 1,545,449 | +0.06(+0.44%) |
Oct 31, 2019 | 13.80 | 13.88 | 13.72 | 13.88 | 1,203,547 | +0.08(+0.57%) |
Oct 30, 2019 | 13.80 | 13.82 | 13.69 | 13.80 | 783,328 | +0.00(+0.00%) |
Oct 29, 2019 | 13.68 | 13.82 | 13.68 | 13.80 | 736,672 | +0.11(+0.80%) |
Oct 28, 2019 | 13.73 | 13.80 | 13.69 | 13.69 | 895,730 | -0.01(-0.09%) |
Oct 25, 2019 | 13.71 | 13.80 | 13.70 | 13.71 | 668,271 | -0.03(-0.22%) |
Oct 24, 2019 | 13.97 | 13.97 | 13.72 | 13.74 | 1,280,806 | -0.23(-1.65%) |
Oct 23, 2019 | 13.85 | 13.98 | 13.85 | 13.97 | 1,024,125 | +0.12(+0.83%) |
Oct 22, 2019 | 13.79 | 13.88 | 13.79 | 13.85 | 572,911 | +0.04(+0.26%) |
Oct 21, 2019 | 13.71 | 13.84 | 13.71 | 13.82 | 784,368 | +0.17(+1.24%) |
Oct 18, 2019 | 13.65 | 13.69 | 13.64 | 13.65 | 720,044 | -0.05(-0.40%) |
Oct 17, 2019 | 13.66 | 13.70 | 13.63 | 13.70 | 816,451 | +0.09(+0.67%) |
Oct 16, 2019 | 13.60 | 13.66 | 13.60 | 13.61 | 724,995 | +0.00(+0.00%) |
Oct 15, 2019 | 13.57 | 13.70 | 13.53 | 13.61 | 916,811 | +0.09(+0.67%) |
Oct 14, 2019 | 13.57 | 13.60 | 13.48 | 13.52 | 651,448 | -0.05(-0.36%) |
Oct 11, 2019 | 13.62 | 13.67 | 13.55 | 13.57 | 1,185,674 | +0.10(+0.77%) |
Oct 10, 2019 | 13.35 | 13.51 | 13.30 | 13.46 | 1,249,855 | +0.15(+1.09%) |
Oct 09, 2019 | 13.37 | 13.42 | 13.29 | 13.32 | 1,666,410 | -0.02(-0.13%) |
Oct 08, 2019 | 13.48 | 13.49 | 13.28 | 13.34 | 1,280,079 | -0.14(-1.06%) |
Oct 07, 2019 | 13.41 | 13.50 | 13.40 | 13.48 | 1,328,063 | +0.07(+0.53%) |
Oct 04, 2019 | 13.24 | 13.41 | 13.22 | 13.41 | 1,803,187 | +0.17(+1.30%) |
Oct 03, 2019 | 13.17 | 13.27 | 13.10 | 13.24 | 1,981,222 | +0.05(+0.41%) |
Oct 02, 2019 | 13.09 | 13.19 | 13.03 | 13.18 | 1,835,460 | +0.02(+0.14%) |
Oct 01, 2019 | 13.21 | 13.28 | 13.11 | 13.16 | 1,185,344 | -0.04(-0.27%) |
Sep 30, 2019 | 13.21 | 13.26 | 13.13 | 13.20 | 1,557,816 | -0.01(-0.09%) |
Sep 27, 2019 | 13.28 | 13.31 | 13.17 | 13.21 | 796,252 | -0.06(-0.45%) |
Sep 26, 2019 | 13.30 | 13.33 | 13.27 | 13.27 | 765,570 | -0.01(-0.09%) |
Sep 25, 2019 | 13.18 | 13.35 | 13.18 | 13.28 | 1,274,237 | +0.09(+0.72%) |
Sep 24, 2019 | 13.21 | 13.27 | 13.19 | 13.19 | 1,444,872 | -0.01(-0.09%) |
Sep 23, 2019 | 13.15 | 13.28 | 13.15 | 13.20 | 1,305,302 | +0.05(+0.41%) |
Sep 20, 2019 | 13.13 | 13.21 | 13.09 | 13.15 | 6,377,426 | -0.01(-0.05%) |
Sep 19, 2019 | 13.10 | 13.24 | 13.10 | 13.15 | 1,078,748 | +0.07(+0.50%) |
Sep 18, 2019 | 13.03 | 13.11 | 13.01 | 13.09 | 1,402,996 | +0.05(+0.41%) |
Sep 17, 2019 | 12.96 | 13.07 | 12.92 | 13.03 | 992,470 | +0.05(+0.37%) |
Sep 16, 2019 | 13.03 | 13.06 | 12.94 | 12.99 | 1,130,709 | -0.08(-0.64%) |
Sep 13, 2019 | 13.22 | 13.25 | 13.07 | 13.07 | 1,068,069 | -0.14(-1.03%) |
Sep 12, 2019 | 13.27 | 13.31 | 13.18 | 13.21 | 1,132,404 | -0.05(-0.40%) |
Sep 11, 2019 | 13.15 | 13.27 | 13.15 | 13.26 | 1,283,346 | +0.12(+0.95%) |
Sep 10, 2019 | 13.09 | 13.19 | 13.08 | 13.13 | 2,035,318 | +0.06(+0.45%) |
Sep 09, 2019 | 13.06 | 13.13 | 13.06 | 13.08 | 1,286,785 | +0.04(+0.32%) |
Sep 06, 2019 | 13.06 | 13.09 | 13.02 | 13.03 | 1,180,063 | +0.01(+0.05%) |
Sep 05, 2019 | 13.00 | 13.06 | 12.95 | 13.03 | 1,300,540 | +0.09(+0.69%) |
Sep 04, 2019 | 12.95 | 12.97 | 12.91 | 12.94 | 1,150,136 | +0.05(+0.41%) |
Sep 03, 2019 | 12.90 | 12.90 | 12.80 | 12.89 | 1,182,228 | -0.04(-0.28%) |
Aug 30, 2019 | 12.96 | 13.00 | 12.90 | 12.92 | 1,621,976 | -0.03(-0.23%) |
Aug 29, 2019 | 13.08 | 13.10 | 12.91 | 12.95 | 1,560,359 | -0.08(-0.59%) |
Aug 28, 2019 | 12.99 | 13.05 | 12.95 | 13.03 | 822,126 | +0.02(+0.14%) |
Aug 27, 2019 | 13.21 | 13.23 | 12.98 | 13.01 | 1,461,358 | -0.17(-1.31%) |
Aug 26, 2019 | 13.16 | 13.23 | 13.13 | 13.18 | 1,015,485 | +0.07(+0.54%) |
Aug 23, 2019 | 13.13 | 13.20 | 13.11 | 13.11 | 1,296,435 | -0.07(-0.50%) |
Aug 22, 2019 | 13.21 | 13.23 | 13.17 | 13.18 | 1,018,387 | +0.00(+0.00%) |
Aug 21, 2019 | 13.17 | 13.21 | 13.12 | 13.18 | 1,246,530 | +0.01(+0.04%) |
Aug 20, 2019 | 13.09 | 13.18 | 13.05 | 13.17 | 2,477,036 | +0.08(+0.59%) |
Aug 19, 2019 | 13.09 | 13.13 | 12.99 | 13.09 | 1,641,062 | +0.14(+1.05%) |
Aug 16, 2019 | 12.86 | 13.00 | 12.83 | 12.96 | 2,351,200 | +0.14(+1.07%) |
Aug 15, 2019 | 12.89 | 12.97 | 12.82 | 12.82 | 1,682,409 | -0.05(-0.42%) |
Aug 14, 2019 | 12.95 | 13.00 | 12.81 | 12.87 | 2,768,069 | -0.15(-1.19%) |
Aug 13, 2019 | 13.14 | 13.26 | 13.03 | 13.03 | 2,352,738 | -0.15(-1.17%) |
Aug 12, 2019 | 13.00 | 13.19 | 13.00 | 13.18 | 2,743,957 | +0.13(+1.00%) |
Aug 09, 2019 | 12.81 | 13.13 | 12.80 | 13.05 | 16,893,916 | -0.30(-2.22%) |
Aug 08, 2019 | 13.13 | 13.41 | 13.10 | 13.35 | 1,605,333 | +0.25(+1.90%) |
Aug 07, 2019 | 12.91 | 13.13 | 12.87 | 13.10 | 2,061,226 | +0.17(+1.33%) |
Aug 06, 2019 | 12.94 | 12.98 | 12.89 | 12.93 | 1,654,648 | +0.04(+0.32%) |
Aug 05, 2019 | 12.94 | 13.00 | 12.74 | 12.89 | 1,870,582 | -0.14(-1.09%) |
Aug 02, 2019 | 12.81 | 13.12 | 12.52 | 13.03 | 2,031,722 | +0.08(+0.64%) |
Aug 01, 2019 | 13.07 | 13.12 | 12.93 | 12.94 | 1,201,084 | -0.14(-1.04%) |
Jul 31, 2019 | 13.16 | 13.22 | 13.02 | 13.08 | 1,548,154 | -0.11(-0.81%) |
Jul 30, 2019 | 13.17 | 13.26 | 13.13 | 13.19 | 1,272,891 | +0.04(+0.27%) |
Jul 29, 2019 | 13.15 | 13.22 | 13.11 | 13.15 | 1,240,632 | -0.01(-0.04%) |
Jul 26, 2019 | 13.09 | 13.16 | 13.07 | 13.16 | 901,341 | +0.10(+0.73%) |
Jul 25, 2019 | 13.12 | 13.15 | 13.01 | 13.06 | 1,128,549 | -0.03(-0.23%) |
Jul 24, 2019 | 13.06 | 13.11 | 12.98 | 13.09 | 1,082,795 | +0.01(+0.09%) |
Jul 23, 2019 | 13.05 | 13.09 | 12.97 | 13.08 | 782,519 | +0.04(+0.32%) |
Jul 22, 2019 | 12.99 | 13.08 | 12.96 | 13.04 | 695,949 | +0.04(+0.32%) |
Jul 19, 2019 | 13.12 | 13.14 | 12.99 | 13.00 | 1,188,820 | -0.13(-0.99%) |
Jul 18, 2019 | 13.15 | 13.20 | 13.10 | 13.13 | 873,645 | -0.07(-0.54%) |
Jul 17, 2019 | 13.12 | 13.24 | 13.10 | 13.20 | 1,203,748 | +0.08(+0.59%) |
Jul 16, 2019 | 13.11 | 13.19 | 13.08 | 13.12 | 868,482 | -0.01(-0.04%) |
Jul 15, 2019 | 13.14 | 13.16 | 13.09 | 13.13 | 703,546 | +0.02(+0.18%) |
Jul 12, 2019 | 13.04 | 13.15 | 13.01 | 13.10 | 1,490,109 | +0.04(+0.27%) |
Jul 11, 2019 | 13.03 | 13.10 | 13.00 | 13.07 | 1,508,364 | +0.06(+0.49%) |
Jul 10, 2019 | 13.02 | 13.15 | 12.96 | 13.01 | 1,482,887 | +0.04(+0.31%) |
Jul 09, 2019 | 12.90 | 12.97 | 12.83 | 12.96 | 1,503,440 | +0.04(+0.31%) |
Jul 08, 2019 | 12.91 | 12.96 | 12.84 | 12.92 | 1,415,605 | +0.04(+0.32%) |
Jul 05, 2019 | 12.70 | 12.88 | 12.65 | 12.88 | 1,203,542 | +0.18(+1.42%) |
Jul 03, 2019 | 12.61 | 12.73 | 12.61 | 12.70 | 580,700 | +0.06(+0.51%) |
Jul 02, 2019 | 12.70 | 12.74 | 12.57 | 12.64 | 1,273,700 | -0.05(-0.37%) |
Jul 01, 2019 | 12.78 | 12.78 | 12.64 | 12.69 | 1,299,404 | -0.01(-0.05%) |
Jun 28, 2019 | 12.66 | 12.87 | 12.66 | 12.69 | 5,320,904 | +0.05(+0.41%) |
Jun 27, 2019 | 12.57 | 12.64 | 12.55 | 12.64 | 1,705,808 | +0.10(+0.79%) |
Jun 26, 2019 | 12.52 | 12.62 | 12.51 | 12.54 | 1,081,693 | +0.06(+0.51%) |
Jun 25, 2019 | 12.56 | 12.60 | 12.46 | 12.48 | 1,130,698 | -0.08(-0.65%) |
Jun 24, 2019 | 12.50 | 12.60 | 12.50 | 12.56 | 1,061,132 | +0.06(+0.46%) |
Jun 21, 2019 | 12.67 | 12.69 | 12.50 | 12.50 | 1,951,778 | -0.20(-1.60%) |
Jun 20, 2019 | 12.78 | 12.78 | 12.70 | 12.70 | 1,134,215 | -0.08(-0.64%) |
Jun 19, 2019 | 12.71 | 12.78 | 12.62 | 12.78 | 1,083,215 | +0.14(+1.10%) |
Jun 18, 2019 | 12.69 | 12.73 | 12.60 | 12.64 | 1,124,997 | +0.01(+0.09%) |
Jun 17, 2019 | 12.73 | 12.76 | 12.62 | 12.63 | 1,169,816 | -0.08(-0.64%) |
Jun 14, 2019 | 12.67 | 12.74 | 12.62 | 12.71 | 1,083,996 | +0.06(+0.51%) |
Jun 13, 2019 | 12.60 | 12.68 | 12.55 | 12.65 | 1,184,908 | +0.09(+0.74%) |
Jun 12, 2019 | 12.60 | 12.62 | 12.54 | 12.56 | 1,390,855 | -0.01(-0.09%) |
Jun 11, 2019 | 12.64 | 12.64 | 12.53 | 12.57 | 1,700,799 | -0.03(-0.28%) |
Jun 10, 2019 | 12.52 | 12.62 | 12.42 | 12.60 | 2,529,156 | +0.16(+1.26%) |
Jun 07, 2019 | 12.37 | 12.52 | 12.33 | 12.45 | 3,414,536 | +0.15(+1.18%) |
Jun 06, 2019 | 12.24 | 12.35 | 12.19 | 12.30 | 1,079,147 | +0.06(+0.47%) |
Jun 05, 2019 | 12.32 | 12.35 | 12.19 | 12.24 | 905,202 | -0.08(-0.61%) |
Jun 04, 2019 | 12.37 | 12.38 | 12.23 | 12.32 | 979,313 | +0.02(+0.14%) |
Jun 03, 2019 | 12.13 | 12.32 | 12.09 | 12.30 | 1,171,429 | +0.21(+1.73%) |
May 31, 2019 | 12.05 | 12.13 | 11.89 | 12.09 | 1,764,117 | -0.07(-0.57%) |
May 30, 2019 | 12.40 | 12.42 | 12.12 | 12.16 | 1,350,423 | -0.23(-1.88%) |
May 29, 2019 | 12.41 | 12.45 | 12.35 | 12.39 | 1,531,776 | -0.01(-0.09%) |
May 28, 2019 | 12.45 | 12.52 | 12.40 | 12.41 | 978,226 | -0.05(-0.37%) |
May 24, 2019 | 12.41 | 12.46 | 12.39 | 12.45 | 1,727,651 | +0.16(+1.32%) |
May 23, 2019 | 12.31 | 12.32 | 12.23 | 12.29 | 796,568 | -0.05(-0.38%) |
May 22, 2019 | 12.37 | 12.39 | 12.32 | 12.34 | 1,258,964 | +0.04(+0.33%) |
May 21, 2019 | 12.29 | 12.31 | 12.23 | 12.30 | 673,584 | +0.05(+0.38%) |
May 20, 2019 | 12.28 | 12.33 | 12.23 | 12.25 | 930,021 | -0.03(-0.24%) |
May 17, 2019 | 12.32 | 12.34 | 12.27 | 12.28 | 1,444,697 | -0.06(-0.47%) |
May 16, 2019 | 12.17 | 12.35 | 12.17 | 12.34 | 1,465,237 | +0.20(+1.63%) |
May 15, 2019 | 12.14 | 12.20 | 12.12 | 12.14 | 1,012,138 | -0.04(-0.33%) |
May 14, 2019 | 12.12 | 12.19 | 12.07 | 12.18 | 1,198,159 | +0.11(+0.91%) |
May 13, 2019 | 12.11 | 12.19 | 12.04 | 12.07 | 1,699,777 | -0.15(-1.24%) |
May 10, 2019 | 12.09 | 12.24 | 12.06 | 12.22 | 1,610,169 | +0.12(+1.01%) |
May 09, 2019 | 12.09 | 12.12 | 11.96 | 12.10 | 2,794,132 | -0.05(-0.38%) |
May 08, 2019 | 12.11 | 12.27 | 12.09 | 12.14 | 2,690,460 | +0.05(+0.38%) |
May 07, 2019 | 12.03 | 12.20 | 12.01 | 12.10 | 16,752,412 | -0.59(-4.67%) |
May 06, 2019 | 12.45 | 12.74 | 12.42 | 12.69 | 1,241,727 | +0.20(+1.63%) |
May 03, 2019 | 12.32 | 12.62 | 12.24 | 12.49 | 1,969,495 | +0.35(+2.87%) |
May 02, 2019 | 12.21 | 12.23 | 12.11 | 12.14 | 543,062 | -0.07(-0.57%) |
May 01, 2019 | 12.23 | 12.25 | 12.17 | 12.21 | 1,336,000 | +0.00(+0.00%) |
Apr 30, 2019 | 12.23 | 12.26 | 12.17 | 12.21 | 748,900 | -0.04(-0.33%) |
Apr 29, 2019 | 12.26 | 12.30 | 12.24 | 12.25 | 486,518 | +0.00(+0.00%) |
Apr 26, 2019 | 12.15 | 12.29 | 12.15 | 12.25 | 503,468 | +0.09(+0.77%) |
Apr 25, 2019 | 12.16 | 12.20 | 12.10 | 12.16 | 628,358 | -0.05(-0.38%) |
Apr 24, 2019 | 12.15 | 12.22 | 12.15 | 12.20 | 568,607 | +0.05(+0.43%) |
Apr 23, 2019 | 12.12 | 12.21 | 12.12 | 12.15 | 943,207 | +0.05(+0.38%) |
Apr 22, 2019 | 12.09 | 12.12 | 12.02 | 12.10 | 663,635 | +0.01(+0.10%) |
Apr 18, 2019 | 12.06 | 12.14 | 12.06 | 12.09 | 661,715 | +0.01(+0.05%) |
Apr 17, 2019 | 12.13 | 12.17 | 12.06 | 12.09 | 754,345 | -0.03(-0.29%) |
Apr 16, 2019 | 12.13 | 12.15 | 12.11 | 12.12 | 353,122 | +0.00(+0.00%) |
Apr 15, 2019 | 12.16 | 12.20 | 12.10 | 12.12 | 414,232 | -0.04(-0.33%) |
Apr 12, 2019 | 12.20 | 12.23 | 12.02 | 12.16 | 1,169,312 | +0.01(+0.10%) |
Apr 11, 2019 | 12.14 | 12.15 | 12.09 | 12.15 | 886,987 | +0.01(+0.09%) |
Apr 10, 2019 | 12.12 | 12.18 | 12.11 | 12.14 | 1,510,671 | +0.02(+0.14%) |
Apr 09, 2019 | 12.11 | 12.16 | 12.08 | 12.12 | 1,135,901 | +0.00(+0.00%) |
Apr 08, 2019 | 12.07 | 12.14 | 12.02 | 12.12 | 965,973 | +0.06(+0.47%) |
Apr 05, 2019 | 12.05 | 12.09 | 12.01 | 12.07 | 984,028 | +0.02(+0.14%) |
Apr 04, 2019 | 11.97 | 12.05 | 11.93 | 12.05 | 749,075 | +0.11(+0.90%) |
Apr 03, 2019 | 11.93 | 11.97 | 11.88 | 11.94 | 909,812 | +0.05(+0.43%) |
Apr 02, 2019 | 11.88 | 11.90 | 11.79 | 11.89 | 684,845 | +0.03(+0.29%) |
Apr 01, 2019 | 11.79 | 11.88 | 11.78 | 11.85 | 672,709 | +0.08(+0.68%) |
Mar 29, 2019 | 11.85 | 11.85 | 11.66 | 11.78 | 941,994 | -0.04(-0.34%) |
Mar 28, 2019 | 11.78 | 11.83 | 11.75 | 11.82 | 2,377,747 | +0.06(+0.48%) |
Mar 27, 2019 | 11.76 | 11.77 | 11.65 | 11.76 | 890,831 | +0.11(+0.93%) |
Mar 26, 2019 | 11.66 | 11.70 | 11.63 | 11.65 | 634,099 | +0.03(+0.29%) |
Mar 25, 2019 | 11.62 | 11.69 | 11.57 | 11.62 | 513,552 | +0.01(+0.05%) |
Mar 22, 2019 | 11.80 | 11.84 | 11.60 | 11.61 | 1,059,303 | -0.21(-1.78%) |
Mar 21, 2019 | 11.75 | 11.91 | 11.75 | 11.82 | 1,035,646 | +0.09(+0.78%) |
Mar 20, 2019 | 11.70 | 11.80 | 11.65 | 11.73 | 1,016,709 | +0.03(+0.29%) |
Mar 19, 2019 | 11.83 | 11.83 | 11.67 | 11.70 | 542,949 | -0.11(-0.91%) |
Mar 18, 2019 | 11.73 | 11.84 | 11.71 | 11.80 | 786,663 | +0.02(+0.14%) |
Mar 15, 2019 | 11.78 | 11.80 | 11.72 | 11.79 | 1,252,416 | +0.02(+0.19%) |
Mar 14, 2019 | 11.80 | 11.83 | 11.76 | 11.76 | 491,525 | -0.08(-0.67%) |
Mar 13, 2019 | 11.72 | 11.87 | 11.71 | 11.84 | 628,253 | +0.13(+1.12%) |
Mar 12, 2019 | 11.80 | 11.80 | 11.68 | 11.71 | 1,076,017 | -0.09(-0.72%) |
Mar 11, 2019 | 11.67 | 11.80 | 11.64 | 11.80 | 821,374 | +0.18(+1.52%) |
Mar 08, 2019 | 11.55 | 11.64 | 11.51 | 11.62 | 645,818 | +0.06(+0.54%) |
Mar 07, 2019 | 11.60 | 11.60 | 11.53 | 11.56 | 566,339 | +0.01(+0.10%) |
Mar 06, 2019 | 11.60 | 11.64 | 11.51 | 11.55 | 711,096 | -0.07(-0.59%) |
Mar 05, 2019 | 11.60 | 11.63 | 11.55 | 11.62 | 620,033 | +0.01(+0.10%) |
Mar 04, 2019 | 11.63 | 11.63 | 11.54 | 11.60 | 662,816 | -0.01(-0.05%) |
Mar 01, 2019 | 11.63 | 11.67 | 11.49 | 11.61 | 1,441,659 | +0.02(+0.20%) |
Feb 28, 2019 | 11.63 | 11.70 | 11.57 | 11.59 | 1,408,587 | -0.02(-0.20%) |
Feb 27, 2019 | 11.57 | 11.62 | 11.50 | 11.61 | 728,035 | +0.03(+0.25%) |
Feb 26, 2019 | 11.60 | 11.63 | 11.53 | 11.58 | 878,251 | +0.01(+0.10%) |
Feb 25, 2019 | 11.61 | 11.63 | 11.54 | 11.57 | 1,240,720 | +0.11(+0.94%) |
Feb 22, 2019 | 11.39 | 11.51 | 11.35 | 11.46 | 1,335,253 | +0.12(+1.05%) |
Feb 21, 2019 | 11.25 | 11.34 | 11.22 | 11.34 | 1,415,449 | +0.08(+0.71%) |
Feb 20, 2019 | 11.39 | 11.40 | 11.25 | 11.26 | 1,425,411 | -0.16(-1.44%) |
Feb 19, 2019 | 11.34 | 11.49 | 11.30 | 11.43 | 1,549,990 | +0.07(+0.60%) |
Feb 15, 2019 | 11.39 | 11.45 | 11.34 | 11.36 | 1,810,647 | -0.01(-0.10%) |
Feb 14, 2019 | 11.63 | 11.65 | 11.34 | 11.37 | 3,598,130 | -0.28(-2.44%) |
Feb 13, 2019 | 11.69 | 11.71 | 11.64 | 11.66 | 2,068,619 | -0.02(-0.15%) |
Feb 12, 2019 | 11.75 | 11.82 | 11.64 | 11.67 | 13,970,643 | -0.45(-3.70%) |
Feb 11, 2019 | 12.12 | 12.17 | 12.07 | 12.12 | 754,124 | +0.00(+0.00%) |
Feb 08, 2019 | 11.94 | 12.13 | 11.84 | 12.12 | 1,395,579 | +0.63(+5.44%) |
Feb 07, 2019 | 11.59 | 11.59 | 11.47 | 11.50 | 543,584 | -0.11(-0.93%) |
Feb 06, 2019 | 11.61 | 11.63 | 11.52 | 11.60 | 456,814 | -0.02(-0.20%) |
Feb 05, 2019 | 11.62 | 11.65 | 11.55 | 11.63 | 534,363 | -0.01(-0.10%) |
Feb 04, 2019 | 11.51 | 11.64 | 11.47 | 11.64 | 573,921 | +0.14(+1.24%) |
Feb 01, 2019 | 11.51 | 11.55 | 11.43 | 11.50 | 477,680 | -0.01(-0.10%) |
Jan 31, 2019 | 11.34 | 11.51 | 11.32 | 11.51 | 1,027,135 | +0.13(+1.15%) |
Jan 30, 2019 | 11.31 | 11.42 | 11.25 | 11.38 | 542,492 | +0.06(+0.55%) |
Jan 29, 2019 | 11.31 | 11.34 | 11.25 | 11.31 | 514,649 | -0.01(-0.05%) |
Jan 28, 2019 | 11.33 | 11.36 | 11.28 | 11.32 | 457,482 | -0.03(-0.25%) |
Jan 25, 2019 | 11.24 | 11.35 | 11.23 | 11.35 | 511,096 | +0.14(+1.27%) |
Jan 24, 2019 | 11.10 | 11.22 | 11.08 | 11.21 | 523,719 | +0.11(+0.97%) |
Jan 23, 2019 | 11.04 | 11.13 | 11.01 | 11.10 | 385,802 | +0.07(+0.67%) |
Jan 22, 2019 | 11.03 | 11.05 | 10.95 | 11.02 | 501,184 | -0.01(-0.10%) |
Jan 18, 2019 | 11.08 | 11.12 | 10.98 | 11.04 | 369,516 | -0.01(-0.10%) |
Jan 17, 2019 | 11.07 | 11.08 | 11.00 | 11.05 | 397,514 | -0.02(-0.15%) |
Jan 16, 2019 | 10.97 | 11.06 | 10.97 | 11.06 | 490,091 | +0.12(+1.09%) |
Jan 15, 2019 | 11.03 | 11.03 | 10.91 | 10.95 | 377,974 | -0.06(-0.52%) |
Jan 14, 2019 | 11.02 | 11.10 | 10.98 | 11.00 | 418,659 | -0.03(-0.31%) |
Jan 11, 2019 | 11.00 | 11.06 | 10.97 | 11.04 | 481,725 | +0.03(+0.26%) |
Jan 10, 2019 | 11.01 | 11.05 | 10.95 | 11.01 | 583,779 | +0.00(+0.00%) |
Jan 09, 2019 | 10.99 | 11.02 | 10.90 | 11.01 | 1,278,574 | +0.09(+0.78%) |
Jan 08, 2019 | 10.89 | 10.96 | 10.83 | 10.92 | 619,144 | +0.03(+0.31%) |
Jan 07, 2019 | 10.91 | 11.00 | 10.83 | 10.89 | 975,011 | -0.01(-0.10%) |
Jan 04, 2019 | 10.79 | 10.97 | 10.71 | 10.90 | 536,247 | +0.18(+1.64%) |
Jan 03, 2019 | 10.71 | 10.85 | 10.69 | 10.72 | 537,656 | +0.01(+0.11%) |
Jan 02, 2019 | 10.52 | 10.75 | 10.46 | 10.71 | 564,273 | +0.13(+1.18%) |
Dec 31, 2018 | 10.79 | 10.80 | 10.52 | 10.59 | 802,348 | -0.17(-1.59%) |
Dec 28, 2018 | 10.64 | 10.82 | 10.63 | 10.76 | 816,594 | +0.14(+1.29%) |
Dec 27, 2018 | 10.54 | 10.63 | 10.34 | 10.62 | 1,062,160 | +0.01(+0.10%) |
Dec 26, 2018 | 10.12 | 10.62 | 10.09 | 10.61 | 1,025,860 | +0.53(+5.23%) |
Dec 24, 2018 | 10.21 | 10.24 | 9.917 | 10.08 | 697,767 | -0.13(-1.25%) |
Dec 21, 2018 | 10.32 | 10.52 | 10.15 | 10.21 | 3,899,201 | -0.10(-0.97%) |
Dec 20, 2018 | 10.67 | 10.70 | 10.21 | 10.31 | 1,415,176 | -0.37(-3.43%) |
Dec 19, 2018 | 10.91 | 10.92 | 10.67 | 10.68 | 961,564 | -0.21(-1.89%) |
Dec 18, 2018 | 10.88 | 11.03 | 10.82 | 10.88 | 1,003,344 | +0.06(+0.56%) |
Dec 17, 2018 | 11.41 | 11.41 | 10.78 | 10.82 | 1,808,641 | -0.63(-5.47%) |
Dec 14, 2018 | 11.40 | 11.53 | 11.35 | 11.45 | 518,006 | +0.06(+0.54%) |
Dec 13, 2018 | 11.41 | 11.45 | 11.36 | 11.39 | 539,004 | -0.02(-0.19%) |
Dec 12, 2018 | 11.53 | 11.56 | 11.39 | 11.41 | 675,388 | -0.06(-0.53%) |
Dec 11, 2018 | 11.61 | 11.63 | 11.47 | 11.47 | 729,025 | -0.06(-0.53%) |
Dec 10, 2018 | 11.81 | 11.81 | 11.52 | 11.53 | 787,492 | -0.28(-2.35%) |
Dec 07, 2018 | 11.80 | 11.84 | 11.74 | 11.81 | 1,017,261 | +0.03(+0.24%) |
Dec 06, 2018 | 11.54 | 11.78 | 11.47 | 11.78 | 874,783 | +0.20(+1.72%) |
Dec 04, 2018 | 11.70 | 11.75 | 11.56 | 11.58 | 807,751 | -0.13(-1.14%) |