Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 13.80 | 13.80 | 13.35 | 13.41 | 69,000 | -0.28(-2.05%) |
Feb 27, 2020 | 13.77 | 13.77 | 13.62 | 13.69 | 21,371 | -0.04(-0.29%) |
Feb 26, 2020 | 13.88 | 13.88 | 13.73 | 13.73 | 17,200 | -0.03(-0.22%) |
Feb 25, 2020 | 13.87 | 13.90 | 13.73 | 13.76 | 14,667 | -0.02(-0.15%) |
Feb 24, 2020 | 13.87 | 13.87 | 13.77 | 13.78 | 14,687 | +0.03(+0.22%) |
Feb 21, 2020 | 13.79 | 13.85 | 13.75 | 13.75 | 14,900 | -0.04(-0.29%) |
Feb 20, 2020 | 13.77 | 13.79 | 13.72 | 13.79 | 8,122 | +0.00(+0.00%) |
Feb 19, 2020 | 13.66 | 13.79 | 13.66 | 13.79 | 21,372 | +0.14(+1.03%) |
Feb 18, 2020 | 13.64 | 13.65 | 13.60 | 13.65 | 11,012 | +0.04(+0.29%) |
Feb 14, 2020 | 13.68 | 13.71 | 13.61 | 13.61 | 20,500 | -0.05(-0.37%) |
Feb 13, 2020 | 13.70 | 13.70 | 13.61 | 13.66 | 21,389 | +0.00(+0.00%) |
Feb 12, 2020 | 13.73 | 13.79 | 13.66 | 13.66 | 25,427 | -0.08(-0.58%) |
Feb 11, 2020 | 13.75 | 13.79 | 13.70 | 13.74 | 44,822 | +0.02(+0.15%) |
Feb 10, 2020 | 13.72 | 13.72 | 13.65 | 13.72 | 12,028 | +0.03(+0.22%) |
Feb 07, 2020 | 13.75 | 13.75 | 13.68 | 13.69 | 15,800 | -0.06(-0.44%) |
Feb 06, 2020 | 13.69 | 13.75 | 13.63 | 13.75 | 14,180 | +0.08(+0.59%) |
Feb 05, 2020 | 13.71 | 13.71 | 13.65 | 13.67 | 34,336 | -0.03(-0.22%) |
Feb 04, 2020 | 13.70 | 13.71 | 13.65 | 13.70 | 32,501 | +0.06(+0.44%) |
Feb 03, 2020 | 13.70 | 13.70 | 13.64 | 13.64 | 8,981 | -0.04(-0.29%) |
Jan 31, 2020 | 13.70 | 13.70 | 13.62 | 13.68 | 13,400 | +0.00(+0.00%) |
Jan 30, 2020 | 13.67 | 13.68 | 13.60 | 13.68 | 28,991 | +0.01(+0.07%) |
Jan 29, 2020 | 13.69 | 13.69 | 13.65 | 13.67 | 10,650 | +0.02(+0.15%) |
Jan 28, 2020 | 13.68 | 13.68 | 13.63 | 13.65 | 7,124 | -0.02(-0.15%) |
Jan 27, 2020 | 13.68 | 13.68 | 13.58 | 13.67 | 7,635 | +0.07(+0.51%) |
Jan 24, 2020 | 13.61 | 13.61 | 13.56 | 13.60 | 31,800 | +0.06(+0.44%) |
Jan 23, 2020 | 13.51 | 13.57 | 13.50 | 13.54 | 16,676 | +0.03(+0.22%) |
Jan 22, 2020 | 13.50 | 13.51 | 13.44 | 13.51 | 29,147 | +0.06(+0.45%) |
Jan 21, 2020 | 13.46 | 13.46 | 13.41 | 13.45 | 23,410 | +0.02(+0.15%) |
Jan 17, 2020 | 13.41 | 13.49 | 13.38 | 13.43 | 20,200 | +0.00(+0.00%) |
Jan 16, 2020 | 13.51 | 13.51 | 13.42 | 13.43 | 13,261 | -0.08(-0.59%) |
Jan 15, 2020 | 13.48 | 13.51 | 13.48 | 13.51 | 10,119 | +0.03(+0.22%) |
Jan 14, 2020 | 13.48 | 13.48 | 13.41 | 13.48 | 8,297 | +0.03(+0.22%) |
Jan 13, 2020 | 13.39 | 13.49 | 13.39 | 13.45 | 14,147 | +0.10(+0.75%) |
Jan 10, 2020 | 13.39 | 13.45 | 13.33 | 13.35 | 11,000 | -0.06(-0.45%) |
Jan 09, 2020 | 13.52 | 13.52 | 13.36 | 13.41 | 42,926 | -0.08(-0.59%) |
Jan 08, 2020 | 13.60 | 13.60 | 13.47 | 13.49 | 26,569 | -0.06(-0.44%) |
Jan 07, 2020 | 13.60 | 13.60 | 13.53 | 13.55 | 13,276 | +0.05(+0.37%) |
Jan 06, 2020 | 13.52 | 13.55 | 13.47 | 13.50 | 13,105 | +0.01(+0.07%) |
Jan 03, 2020 | 13.45 | 13.49 | 13.38 | 13.49 | 16,600 | +0.05(+0.37%) |
Jan 02, 2020 | 13.43 | 13.49 | 13.37 | 13.44 | 7,970 | -0.04(-0.30%) |
Dec 31, 2019 | 13.48 | 13.49 | 13.36 | 13.48 | 20,300 | +0.08(+0.60%) |
Dec 30, 2019 | 13.37 | 13.40 | 13.34 | 13.40 | 26,368 | +0.05(+0.37%) |
Dec 27, 2019 | 13.49 | 13.49 | 13.35 | 13.35 | 11,600 | -0.13(-0.96%) |
Dec 26, 2019 | 13.52 | 13.52 | 13.46 | 13.48 | 22,475 | +0.04(+0.30%) |
Dec 24, 2019 | 13.58 | 13.60 | 13.44 | 13.44 | 8,300 | -0.07(-0.52%) |
Dec 23, 2019 | 13.44 | 13.51 | 13.44 | 13.51 | 7,644 | +0.11(+0.82%) |
Dec 20, 2019 | 13.54 | 13.55 | 13.40 | 13.40 | 33,100 | -0.11(-0.81%) |
Dec 19, 2019 | 13.53 | 13.53 | 13.30 | 13.51 | 34,730 | -0.01(-0.07%) |
Dec 18, 2019 | 13.47 | 13.53 | 13.42 | 13.52 | 21,729 | +0.08(+0.60%) |
Dec 17, 2019 | 13.48 | 13.48 | 13.41 | 13.44 | 35,666 | +0.09(+0.67%) |
Dec 16, 2019 | 13.43 | 13.44 | 13.35 | 13.35 | 16,811 | -0.05(-0.37%) |
Dec 13, 2019 | 13.39 | 13.43 | 13.30 | 13.40 | 11,500 | +0.03(+0.22%) |
Dec 12, 2019 | 13.40 | 13.48 | 13.33 | 13.37 | 10,650 | -0.08(-0.59%) |
Dec 11, 2019 | 13.40 | 13.45 | 13.39 | 13.45 | 15,447 | +0.05(+0.37%) |
Dec 10, 2019 | 13.38 | 13.46 | 13.36 | 13.40 | 15,904 | +0.06(+0.45%) |
Dec 09, 2019 | 13.30 | 13.35 | 13.26 | 13.34 | 37,068 | +0.08(+0.60%) |
Dec 06, 2019 | 13.05 | 13.26 | 13.04 | 13.26 | 28,700 | +0.11(+0.84%) |
Dec 05, 2019 | 13.00 | 13.15 | 13.00 | 13.15 | 14,665 | +0.10(+0.77%) |
Dec 04, 2019 | 13.01 | 13.13 | 13.01 | 13.05 | 23,562 | -0.04(-0.31%) |
Dec 03, 2019 | 13.11 | 13.14 | 13.05 | 13.09 | 23,618 | +0.03(+0.23%) |
Dec 02, 2019 | 13.12 | 13.17 | 13.06 | 13.06 | 21,670 | -0.06(-0.46%) |
Nov 29, 2019 | 13.18 | 13.21 | 13.12 | 13.12 | 13,600 | +0.02(+0.15%) |
Nov 27, 2019 | 13.16 | 13.19 | 13.10 | 13.10 | 22,800 | -0.02(-0.15%) |
Nov 26, 2019 | 13.14 | 13.19 | 13.08 | 13.12 | 33,959 | -0.03(-0.23%) |
Nov 25, 2019 | 13.10 | 13.20 | 13.00 | 13.15 | 48,677 | +0.11(+0.84%) |
Nov 22, 2019 | 13.08 | 13.09 | 13.01 | 13.04 | 26,200 | +0.05(+0.38%) |
Nov 21, 2019 | 13.10 | 13.10 | 12.97 | 12.99 | 16,146 | -0.11(-0.84%) |
Nov 20, 2019 | 13.10 | 13.10 | 13.03 | 13.10 | 19,100 | +0.04(+0.28%) |
Nov 19, 2019 | 13.00 | 13.08 | 13.00 | 13.06 | 12,609 | +0.06(+0.48%) |
Nov 18, 2019 | 13.09 | 13.09 | 12.96 | 13.00 | 28,418 | -0.08(-0.61%) |
Nov 15, 2019 | 13.10 | 13.14 | 13.03 | 13.08 | 7,800 | +0.05(+0.38%) |
Nov 14, 2019 | 13.15 | 13.15 | 13.03 | 13.03 | 41,597 | -0.10(-0.77%) |
Nov 13, 2019 | 13.10 | 13.13 | 13.06 | 13.13 | 13,994 | +0.05(+0.39%) |
Nov 12, 2019 | 13.13 | 13.15 | 13.02 | 13.08 | 25,587 | -0.02(-0.18%) |
Nov 11, 2019 | 13.11 | 13.12 | 13.02 | 13.10 | 23,020 | -0.01(-0.05%) |
Nov 08, 2019 | 13.34 | 13.34 | 12.97 | 13.11 | 62,100 | -0.23(-1.72%) |
Nov 07, 2019 | 13.38 | 13.38 | 13.33 | 13.34 | 4,104 | -0.05(-0.37%) |
Nov 06, 2019 | 13.38 | 13.43 | 13.33 | 13.39 | 19,148 | +0.05(+0.37%) |
Nov 05, 2019 | 13.34 | 13.38 | 13.33 | 13.34 | 9,802 | -0.00(-0.00%) |
Nov 04, 2019 | 13.34 | 13.38 | 13.32 | 13.34 | 17,492 | +0.00(+0.00%) |
Nov 01, 2019 | 13.32 | 13.38 | 13.32 | 13.34 | 9,800 | +0.05(+0.38%) |
Oct 31, 2019 | 13.25 | 13.35 | 13.25 | 13.29 | 18,361 | +0.05(+0.38%) |
Oct 30, 2019 | 13.23 | 13.24 | 13.21 | 13.24 | 7,867 | +0.08(+0.61%) |
Oct 29, 2019 | 13.31 | 13.35 | 12.73 | 13.16 | 54,399 | -0.09(-0.68%) |
Oct 28, 2019 | 13.36 | 13.38 | 13.22 | 13.25 | 21,789 | -0.12(-0.90%) |
Oct 25, 2019 | 13.35 | 13.42 | 13.35 | 13.37 | 5,000 | -0.04(-0.30%) |
Oct 24, 2019 | 13.43 | 13.43 | 13.38 | 13.41 | 21,081 | +0.03(+0.22%) |
Oct 23, 2019 | 13.40 | 13.45 | 13.38 | 13.38 | 16,974 | -0.02(-0.15%) |
Oct 22, 2019 | 13.31 | 13.40 | 13.31 | 13.40 | 12,583 | +0.09(+0.66%) |
Oct 21, 2019 | 13.40 | 13.47 | 13.30 | 13.31 | 14,185 | -0.09(-0.65%) |
Oct 18, 2019 | 13.51 | 13.53 | 13.40 | 13.40 | 20,600 | -0.09(-0.67%) |
Oct 17, 2019 | 13.51 | 13.51 | 13.37 | 13.49 | 23,121 | +0.04(+0.30%) |
Oct 16, 2019 | 13.40 | 13.45 | 13.36 | 13.45 | 19,339 | +0.06(+0.45%) |
Oct 15, 2019 | 13.43 | 13.63 | 13.26 | 13.39 | 74,414 | +0.06(+0.45%) |
Oct 14, 2019 | 13.48 | 13.48 | 13.33 | 13.33 | 11,846 | -0.03(-0.22%) |
Oct 11, 2019 | 13.42 | 13.46 | 13.36 | 13.36 | 20,300 | -0.03(-0.22%) |
Oct 10, 2019 | 13.52 | 13.52 | 13.39 | 13.39 | 30,412 | -0.19(-1.40%) |
Oct 09, 2019 | 13.66 | 13.66 | 13.58 | 13.58 | 35,531 | -0.05(-0.37%) |
Oct 08, 2019 | 13.64 | 13.65 | 13.54 | 13.63 | 19,208 | +0.04(+0.29%) |
Oct 07, 2019 | 13.61 | 13.61 | 13.52 | 13.59 | 15,189 | -0.01(-0.07%) |
Oct 04, 2019 | 13.60 | 13.60 | 13.52 | 13.60 | 25,000 | +0.02(+0.15%) |
Oct 03, 2019 | 13.55 | 13.59 | 13.51 | 13.58 | 22,443 | +0.05(+0.37%) |
Oct 02, 2019 | 13.45 | 13.53 | 13.45 | 13.53 | 9,734 | +0.15(+1.12%) |
Oct 01, 2019 | 13.49 | 13.49 | 13.38 | 13.38 | 29,422 | -0.06(-0.45%) |
Sep 30, 2019 | 13.50 | 13.50 | 13.41 | 13.44 | 2,690 | +0.00(+0.00%) |
Sep 27, 2019 | 13.44 | 13.44 | 13.35 | 13.44 | 23,800 | +0.10(+0.75%) |
Sep 26, 2019 | 13.24 | 13.35 | 13.23 | 13.34 | 44,597 | +0.17(+1.29%) |
Sep 25, 2019 | 13.23 | 13.24 | 13.17 | 13.17 | 18,582 | -0.05(-0.38%) |
Sep 24, 2019 | 13.20 | 13.24 | 13.19 | 13.22 | 28,925 | +0.09(+0.69%) |
Sep 23, 2019 | 13.20 | 13.32 | 13.12 | 13.13 | 36,481 | -0.10(-0.76%) |
Sep 20, 2019 | 13.35 | 13.35 | 13.23 | 13.23 | 20,100 | -0.05(-0.38%) |
Sep 19, 2019 | 13.33 | 13.36 | 13.26 | 13.28 | 17,800 | +0.04(+0.30%) |
Sep 18, 2019 | 13.24 | 13.25 | 13.21 | 13.24 | 17,182 | +0.03(+0.23%) |
Sep 17, 2019 | 13.39 | 13.39 | 13.16 | 13.21 | 23,304 | -0.16(-1.20%) |
Sep 16, 2019 | 13.28 | 13.37 | 13.21 | 13.37 | 10,483 | +0.17(+1.29%) |
Sep 13, 2019 | 13.36 | 13.36 | 13.18 | 13.20 | 40,500 | -0.20(-1.49%) |
Sep 12, 2019 | 13.46 | 13.49 | 13.25 | 13.40 | 32,901 | -0.10(-0.74%) |
Sep 11, 2019 | 13.41 | 13.50 | 13.41 | 13.50 | 21,441 | +0.07(+0.52%) |
Sep 10, 2019 | 13.47 | 13.47 | 13.42 | 13.43 | 15,200 | -0.01(-0.07%) |
Sep 09, 2019 | 13.43 | 13.44 | 13.36 | 13.44 | 26,233 | +0.03(+0.22%) |
Sep 06, 2019 | 13.45 | 13.49 | 13.41 | 13.41 | 9,700 | -0.04(-0.30%) |
Sep 05, 2019 | 13.53 | 13.58 | 13.40 | 13.45 | 37,535 | -0.15(-1.10%) |
Sep 04, 2019 | 13.58 | 13.61 | 13.55 | 13.60 | 7,943 | +0.02(+0.15%) |
Sep 03, 2019 | 13.64 | 13.67 | 13.56 | 13.58 | 26,552 | -0.05(-0.37%) |
Aug 30, 2019 | 13.72 | 13.72 | 13.63 | 13.63 | 28,400 | -0.09(-0.66%) |
Aug 29, 2019 | 13.76 | 13.76 | 13.66 | 13.72 | 18,728 | -0.04(-0.29%) |
Aug 28, 2019 | 13.77 | 13.79 | 13.73 | 13.76 | 21,663 | +0.03(+0.20%) |
Aug 27, 2019 | 13.79 | 13.79 | 13.71 | 13.73 | 15,392 | -0.01(-0.05%) |
Aug 26, 2019 | 13.79 | 13.79 | 13.69 | 13.74 | 23,892 | +0.00(+0.00%) |
Aug 23, 2019 | 13.73 | 13.76 | 13.64 | 13.74 | 47,300 | +0.02(+0.15%) |
Aug 22, 2019 | 13.70 | 13.73 | 13.61 | 13.72 | 24,841 | +0.01(+0.07%) |
Aug 21, 2019 | 13.86 | 13.86 | 13.55 | 13.71 | 58,796 | +0.20(+1.48%) |
Aug 20, 2019 | 13.58 | 13.58 | 13.47 | 13.51 | 9,883 | +0.00(+0.00%) |
Aug 19, 2019 | 13.58 | 13.65 | 13.51 | 13.51 | 14,582 | +0.00(+0.00%) |
Aug 16, 2019 | 13.70 | 13.73 | 13.51 | 13.51 | 49,300 | -0.19(-1.39%) |
Aug 15, 2019 | 13.53 | 13.79 | 13.46 | 13.70 | 59,027 | +0.26(+1.91%) |
Aug 14, 2019 | 13.52 | 13.52 | 13.43 | 13.44 | 31,424 | +0.03(+0.25%) |
Aug 13, 2019 | 13.40 | 13.41 | 13.27 | 13.41 | 37,210 | +0.14(+1.06%) |
Aug 12, 2019 | 13.30 | 13.34 | 13.27 | 13.27 | 7,945 | +0.07(+0.53%) |
Aug 09, 2019 | 13.33 | 13.35 | 13.20 | 13.20 | 22,800 | -0.10(-0.75%) |
Aug 08, 2019 | 13.45 | 13.45 | 13.25 | 13.30 | 38,112 | +0.00(+0.00%) |
Aug 07, 2019 | 13.26 | 13.31 | 13.26 | 13.30 | 23,802 | +0.07(+0.53%) |
Aug 06, 2019 | 13.25 | 13.26 | 13.18 | 13.23 | 21,122 | +0.11(+0.84%) |
Aug 05, 2019 | 13.06 | 13.12 | 12.97 | 13.12 | 31,497 | +0.13(+1.00%) |
Aug 02, 2019 | 12.94 | 12.99 | 12.94 | 12.99 | 26,700 | +0.07(+0.54%) |
Aug 01, 2019 | 12.85 | 12.94 | 12.82 | 12.92 | 30,356 | +0.11(+0.86%) |
Jul 31, 2019 | 12.78 | 12.91 | 12.78 | 12.81 | 22,883 | +0.04(+0.31%) |
Jul 30, 2019 | 12.86 | 12.87 | 12.77 | 12.77 | 21,918 | -0.05(-0.39%) |
Jul 29, 2019 | 12.88 | 12.88 | 12.79 | 12.82 | 27,639 | -0.06(-0.47%) |
Jul 26, 2019 | 12.80 | 12.88 | 12.80 | 12.88 | 21,900 | +0.04(+0.31%) |
Jul 25, 2019 | 12.80 | 12.84 | 12.71 | 12.84 | 25,976 | +0.09(+0.71%) |
Jul 24, 2019 | 12.68 | 12.80 | 12.60 | 12.75 | 52,333 | +0.13(+1.03%) |
Jul 23, 2019 | 12.58 | 12.62 | 12.56 | 12.62 | 28,815 | +0.04(+0.32%) |
Jul 22, 2019 | 12.51 | 12.64 | 12.50 | 12.58 | 68,708 | +0.05(+0.40%) |
Jul 19, 2019 | 12.54 | 12.55 | 12.47 | 12.53 | 77,800 | -0.01(-0.08%) |
Jul 18, 2019 | 12.47 | 12.54 | 12.45 | 12.54 | 52,069 | +0.02(+0.16%) |
Jul 17, 2019 | 12.48 | 12.52 | 12.44 | 12.52 | 23,387 | +0.00(+0.00%) |
Jul 16, 2019 | 12.44 | 12.52 | 12.44 | 12.52 | 32,755 | +0.06(+0.48%) |
Jul 15, 2019 | 12.46 | 12.49 | 12.42 | 12.46 | 230,265 | +0.00(+0.00%) |
Jul 12, 2019 | 12.48 | 12.49 | 12.43 | 12.46 | 95,700 | +0.06(+0.48%) |
Jul 11, 2019 | 12.45 | 12.45 | 12.38 | 12.40 | 51,042 | +0.01(+0.07%) |
Jul 10, 2019 | 12.38 | 12.46 | 12.36 | 12.39 | 71,903 | +0.01(+0.09%) |
Jul 09, 2019 | 12.47 | 12.47 | 12.38 | 12.38 | 48,114 | -0.03(-0.24%) |
Jul 08, 2019 | 12.43 | 12.43 | 12.40 | 12.41 | 17,597 | +0.01(+0.08%) |
Jul 05, 2019 | 12.45 | 12.45 | 12.39 | 12.40 | 15,800 | -0.02(-0.16%) |
Jul 03, 2019 | 12.42 | 12.48 | 12.42 | 12.42 | 16,900 | +0.02(+0.16%) |
Jul 02, 2019 | 12.42 | 12.42 | 12.38 | 12.40 | 15,801 | +0.05(+0.40%) |
Jul 01, 2019 | 12.38 | 12.39 | 12.34 | 12.35 | 85,279 | -0.03(-0.24%) |
Jun 28, 2019 | 12.41 | 12.43 | 12.37 | 12.38 | 61,000 | -0.02(-0.20%) |
Jun 27, 2019 | 12.42 | 12.46 | 12.36 | 12.40 | 25,443 | +0.01(+0.12%) |
Jun 26, 2019 | 12.41 | 12.41 | 12.39 | 12.39 | 52,599 | +0.00(+0.00%) |
Jun 25, 2019 | 12.39 | 12.43 | 12.39 | 12.39 | 51,282 | -0.00(-0.04%) |
Jun 24, 2019 | 12.40 | 12.42 | 12.36 | 12.39 | 17,659 | +0.02(+0.20%) |
Jun 21, 2019 | 12.44 | 12.45 | 12.36 | 12.37 | 20,800 | +0.02(+0.16%) |
Jun 20, 2019 | 12.35 | 12.42 | 12.35 | 12.35 | 17,776 | +0.02(+0.16%) |
Jun 19, 2019 | 12.36 | 12.36 | 12.28 | 12.33 | 42,532 | -0.03(-0.20%) |
Jun 18, 2019 | 12.37 | 12.40 | 12.31 | 12.36 | 24,977 | +0.04(+0.37%) |
Jun 17, 2019 | 12.36 | 12.36 | 12.31 | 12.31 | 15,341 | +0.00(+0.00%) |
Jun 14, 2019 | 12.31 | 12.36 | 12.31 | 12.31 | 18,000 | +0.00(+0.00%) |
Jun 13, 2019 | 12.32 | 12.35 | 12.28 | 12.31 | 30,730 | -0.01(-0.09%) |
Jun 12, 2019 | 12.27 | 12.32 | 12.26 | 12.32 | 67,103 | +0.01(+0.08%) |
Jun 11, 2019 | 12.34 | 12.35 | 12.30 | 12.31 | 41,935 | -0.02(-0.16%) |
Jun 10, 2019 | 12.29 | 12.33 | 12.29 | 12.33 | 28,961 | +0.03(+0.24%) |
Jun 07, 2019 | 12.30 | 12.33 | 12.29 | 12.30 | 35,700 | +0.00(+0.00%) |
Jun 06, 2019 | 12.27 | 12.30 | 12.25 | 12.30 | 11,844 | +0.01(+0.08%) |
Jun 05, 2019 | 12.25 | 12.29 | 12.24 | 12.29 | 53,839 | +0.02(+0.16%) |
Jun 04, 2019 | 12.30 | 12.30 | 12.25 | 12.27 | 17,168 | -0.03(-0.24%) |
Jun 03, 2019 | 12.22 | 12.33 | 12.22 | 12.30 | 42,034 | +0.02(+0.16%) |
May 31, 2019 | 12.29 | 12.31 | 12.26 | 12.28 | 19,400 | -0.02(-0.16%) |
May 30, 2019 | 12.27 | 12.35 | 12.23 | 12.30 | 25,691 | +0.04(+0.33%) |
May 29, 2019 | 12.26 | 12.30 | 12.25 | 12.26 | 35,395 | +0.01(+0.08%) |
May 28, 2019 | 12.25 | 12.30 | 12.25 | 12.25 | 38,126 | -0.01(-0.08%) |
May 24, 2019 | 12.29 | 12.30 | 12.23 | 12.26 | 13,700 | +0.03(+0.25%) |
May 23, 2019 | 12.27 | 12.33 | 12.23 | 12.23 | 19,023 | -0.09(-0.73%) |
May 22, 2019 | 12.32 | 12.32 | 12.24 | 12.32 | 13,972 | +0.03(+0.24%) |
May 21, 2019 | 12.28 | 12.35 | 12.28 | 12.29 | 8,685 | -0.03(-0.21%) |
May 20, 2019 | 12.35 | 12.38 | 12.32 | 12.32 | 2,545 | -0.03(-0.28%) |
May 17, 2019 | 12.30 | 12.36 | 12.30 | 12.35 | 4,200 | +0.09(+0.73%) |
May 16, 2019 | 12.27 | 12.33 | 12.26 | 12.26 | 8,507 | -0.04(-0.33%) |
May 15, 2019 | 12.29 | 12.30 | 12.27 | 12.30 | 8,076 | +0.05(+0.41%) |
May 14, 2019 | 12.21 | 12.30 | 12.21 | 12.25 | 16,034 | +0.03(+0.25%) |
May 13, 2019 | 12.27 | 12.34 | 12.20 | 12.22 | 37,324 | +0.02(+0.16%) |
May 10, 2019 | 12.24 | 12.28 | 12.20 | 12.20 | 25,000 | -0.13(-1.05%) |
May 09, 2019 | 12.34 | 12.34 | 12.27 | 12.33 | 19,647 | +0.09(+0.74%) |
May 08, 2019 | 12.28 | 12.28 | 12.24 | 12.24 | 11,861 | +0.01(+0.08%) |
May 07, 2019 | 12.21 | 12.28 | 12.21 | 12.23 | 26,395 | -0.03(-0.24%) |
May 06, 2019 | 12.26 | 12.26 | 12.17 | 12.26 | 6,447 | +0.10(+0.82%) |
May 03, 2019 | 12.19 | 12.23 | 12.16 | 12.16 | 11,500 | -0.01(-0.08%) |
May 02, 2019 | 12.16 | 12.22 | 12.11 | 12.17 | 28,964 | +0.03(+0.25%) |
May 01, 2019 | 12.14 | 12.18 | 12.11 | 12.14 | 10,340 | -0.01(-0.08%) |
Apr 30, 2019 | 12.13 | 12.15 | 12.08 | 12.15 | 15,317 | +0.08(+0.66%) |
Apr 29, 2019 | 12.08 | 12.14 | 12.05 | 12.07 | 18,648 | -0.01(-0.08%) |
Apr 26, 2019 | 12.04 | 12.13 | 12.04 | 12.08 | 9,700 | +0.04(+0.36%) |
Apr 25, 2019 | 11.98 | 12.07 | 11.98 | 12.04 | 13,116 | -0.01(-0.11%) |
Apr 24, 2019 | 12.03 | 12.05 | 12.03 | 12.05 | 10,117 | +0.04(+0.33%) |
Apr 23, 2019 | 11.98 | 12.02 | 11.97 | 12.01 | 10,067 | +0.05(+0.42%) |
Apr 22, 2019 | 11.91 | 11.97 | 11.91 | 11.96 | 11,253 | -0.03(-0.25%) |
Apr 18, 2019 | 11.99 | 11.99 | 11.92 | 11.99 | 9,500 | +0.10(+0.84%) |
Apr 17, 2019 | 11.93 | 11.94 | 11.87 | 11.89 | 31,990 | -0.04(-0.34%) |
Apr 16, 2019 | 11.99 | 12.00 | 11.87 | 11.93 | 80,016 | -0.08(-0.67%) |
Apr 15, 2019 | 12.10 | 12.11 | 12.01 | 12.01 | 54,038 | -0.09(-0.74%) |
Apr 12, 2019 | 12.16 | 12.16 | 12.01 | 12.10 | 59,900 | -0.07(-0.58%) |
Apr 11, 2019 | 12.18 | 12.18 | 12.11 | 12.17 | 21,307 | -0.01(-0.08%) |
Apr 10, 2019 | 12.19 | 12.19 | 12.15 | 12.18 | 19,143 | -0.05(-0.41%) |
Apr 09, 2019 | 12.16 | 12.25 | 12.15 | 12.23 | 31,117 | +0.00(+0.00%) |
Apr 08, 2019 | 12.20 | 12.34 | 12.13 | 12.23 | 14,670 | +0.02(+0.16%) |
Apr 05, 2019 | 12.11 | 12.21 | 12.09 | 12.21 | 10,900 | +0.03(+0.21%) |
Apr 04, 2019 | 12.15 | 12.19 | 12.08 | 12.19 | 11,025 | -0.04(-0.29%) |
Apr 03, 2019 | 12.14 | 12.30 | 12.12 | 12.22 | 84,181 | +0.04(+0.33%) |
Apr 02, 2019 | 12.10 | 12.22 | 12.01 | 12.18 | 21,456 | +0.07(+0.58%) |
Apr 01, 2019 | 12.10 | 12.11 | 11.99 | 12.11 | 20,533 | +0.11(+0.92%) |
Mar 29, 2019 | 12.03 | 12.12 | 11.99 | 12.00 | 5,800 | -0.07(-0.58%) |
Mar 28, 2019 | 12.00 | 12.07 | 12.00 | 12.07 | 19,397 | +0.07(+0.58%) |
Mar 27, 2019 | 11.99 | 12.06 | 11.99 | 12.00 | 10,814 | +0.01(+0.08%) |
Mar 26, 2019 | 12.01 | 12.05 | 11.99 | 11.99 | 8,626 | -0.01(-0.08%) |
Mar 25, 2019 | 11.95 | 12.03 | 11.91 | 12.00 | 53,514 | +0.02(+0.17%) |
Mar 22, 2019 | 12.01 | 12.01 | 11.94 | 11.98 | 7,200 | +0.06(+0.50%) |
Mar 21, 2019 | 11.96 | 12.00 | 11.90 | 11.92 | 14,598 | -0.04(-0.33%) |
Mar 20, 2019 | 11.90 | 11.98 | 11.89 | 11.96 | 10,980 | +0.06(+0.50%) |
Mar 19, 2019 | 11.75 | 11.92 | 11.75 | 11.90 | 28,344 | -0.03(-0.22%) |
Mar 18, 2019 | 11.90 | 11.93 | 11.84 | 11.93 | 7,587 | +0.05(+0.39%) |
Mar 15, 2019 | 11.86 | 11.88 | 11.82 | 11.88 | 3,600 | +0.01(+0.08%) |
Mar 14, 2019 | 11.87 | 11.88 | 11.87 | 11.87 | 12,575 | +0.00(+0.00%) |
Mar 13, 2019 | 11.78 | 11.89 | 11.78 | 11.87 | 28,834 | +0.09(+0.76%) |
Mar 12, 2019 | 11.83 | 11.83 | 11.77 | 11.78 | 53,294 | -0.05(-0.42%) |
Mar 11, 2019 | 11.86 | 11.86 | 11.82 | 11.83 | 20,130 | -0.03(-0.25%) |
Mar 08, 2019 | 11.88 | 11.88 | 11.85 | 11.86 | 9,700 | -0.05(-0.46%) |
Mar 07, 2019 | 11.93 | 11.93 | 11.88 | 11.91 | 6,800 | -0.03(-0.21%) |
Mar 06, 2019 | 11.79 | 11.95 | 11.79 | 11.94 | 23,019 | +0.08(+0.67%) |
Mar 05, 2019 | 11.81 | 11.86 | 11.80 | 11.86 | 6,120 | +0.05(+0.41%) |
Mar 04, 2019 | 11.85 | 11.85 | 11.80 | 11.81 | 14,240 | -0.01(-0.07%) |