Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 13.85 | 13.88 | 13.78 | 13.86 | 2,259,413 | +0.06(+0.43%) |
Oct 30, 2019 | 13.77 | 13.81 | 13.67 | 13.81 | 1,283,533 | +0.03(+0.24%) |
Oct 29, 2019 | 13.76 | 13.82 | 13.75 | 13.77 | 1,200,007 | -0.01(-0.06%) |
Oct 28, 2019 | 13.83 | 13.86 | 13.77 | 13.78 | 1,213,334 | -0.02(-0.12%) |
Oct 25, 2019 | 13.81 | 13.86 | 13.76 | 13.80 | 1,112,257 | -0.07(-0.49%) |
Oct 24, 2019 | 14.02 | 14.02 | 13.78 | 13.86 | 1,181,500 | -0.15(-1.08%) |
Oct 23, 2019 | 13.98 | 14.03 | 13.90 | 14.02 | 1,139,432 | +0.04(+0.30%) |
Oct 22, 2019 | 13.91 | 13.98 | 13.81 | 13.97 | 1,021,091 | +0.09(+0.67%) |
Oct 21, 2019 | 13.71 | 13.88 | 13.71 | 13.88 | 1,451,252 | +0.19(+1.35%) |
Oct 18, 2019 | 13.61 | 13.71 | 13.57 | 13.70 | 1,020,609 | +0.06(+0.43%) |
Oct 17, 2019 | 13.61 | 13.66 | 13.54 | 13.64 | 1,245,233 | +0.06(+0.43%) |
Oct 16, 2019 | 13.54 | 13.70 | 13.53 | 13.58 | 1,203,689 | +0.03(+0.25%) |
Oct 15, 2019 | 13.49 | 13.62 | 13.46 | 13.54 | 1,353,479 | +0.05(+0.37%) |
Oct 14, 2019 | 13.52 | 13.59 | 13.39 | 13.49 | 1,193,107 | -0.13(-0.93%) |
Oct 11, 2019 | 13.59 | 13.71 | 13.54 | 13.62 | 1,156,357 | +0.16(+1.19%) |
Oct 10, 2019 | 13.52 | 13.54 | 13.44 | 13.46 | 1,286,681 | +0.00(+0.00%) |
Oct 09, 2019 | 13.59 | 13.61 | 13.46 | 13.46 | 1,126,036 | -0.06(-0.44%) |
Oct 08, 2019 | 13.63 | 13.64 | 13.49 | 13.52 | 1,281,592 | -0.15(-1.11%) |
Oct 07, 2019 | 13.59 | 13.69 | 13.59 | 13.67 | 1,006,241 | +0.06(+0.43%) |
Oct 04, 2019 | 13.63 | 13.66 | 13.51 | 13.61 | 911,844 | +0.03(+0.25%) |
Oct 03, 2019 | 13.56 | 13.67 | 13.50 | 13.58 | 1,775,887 | +0.00(+0.00%) |
Oct 02, 2019 | 13.73 | 13.75 | 13.49 | 13.58 | 1,564,068 | -0.20(-1.47%) |
Oct 01, 2019 | 13.96 | 13.99 | 13.74 | 13.78 | 1,348,089 | -0.08(-0.61%) |
Sep 30, 2019 | 13.79 | 13.92 | 13.79 | 13.86 | 2,316,977 | +0.11(+0.79%) |
Sep 27, 2019 | 13.71 | 13.90 | 13.71 | 13.76 | 2,009,117 | +0.05(+0.37%) |
Sep 26, 2019 | 13.69 | 13.75 | 13.65 | 13.71 | 1,450,620 | +0.05(+0.37%) |
Sep 25, 2019 | 13.64 | 13.74 | 13.63 | 13.65 | 1,171,579 | +0.04(+0.31%) |
Sep 24, 2019 | 13.64 | 13.73 | 13.59 | 13.61 | 1,593,671 | -0.03(-0.18%) |
Sep 23, 2019 | 13.64 | 13.75 | 13.58 | 13.64 | 1,252,443 | -0.06(-0.43%) |
Sep 20, 2019 | 13.69 | 13.82 | 13.64 | 13.70 | 2,403,287 | +0.01(+0.06%) |
Sep 19, 2019 | 13.71 | 13.76 | 13.65 | 13.69 | 1,589,181 | +0.07(+0.49%) |
Sep 18, 2019 | 13.63 | 13.65 | 13.52 | 13.62 | 1,754,313 | +0.03(+0.25%) |
Sep 17, 2019 | 13.65 | 13.69 | 13.53 | 13.59 | 1,217,056 | -0.08(-0.55%) |
Sep 16, 2019 | 13.67 | 13.71 | 13.58 | 13.66 | 977,286 | +0.00(+0.00%) |
Sep 13, 2019 | 13.70 | 13.80 | 13.64 | 13.66 | 1,222,691 | +0.01(+0.06%) |
Sep 12, 2019 | 13.83 | 13.83 | 13.64 | 13.65 | 968,607 | -0.14(-1.03%) |
Sep 11, 2019 | 13.74 | 13.81 | 13.65 | 13.80 | 2,163,789 | +0.00(+0.00%) |
Sep 10, 2019 | 13.65 | 13.80 | 13.56 | 13.80 | 1,353,090 | +0.13(+0.92%) |
Sep 09, 2019 | 13.48 | 13.67 | 13.41 | 13.67 | 1,435,140 | +0.19(+1.43%) |
Sep 06, 2019 | 13.49 | 13.56 | 13.46 | 13.48 | 1,326,734 | -0.01(-0.06%) |
Sep 05, 2019 | 13.38 | 13.53 | 13.36 | 13.49 | 1,453,934 | +0.13(+1.00%) |
Sep 04, 2019 | 13.17 | 13.37 | 13.17 | 13.35 | 1,358,087 | +0.22(+1.65%) |
Sep 03, 2019 | 13.25 | 13.27 | 13.06 | 13.14 | 1,791,741 | -0.18(-1.38%) |
Aug 30, 2019 | 13.23 | 13.40 | 13.23 | 13.32 | 3,156,108 | +0.17(+1.27%) |
Aug 29, 2019 | 13.09 | 13.19 | 13.09 | 13.15 | 1,011,481 | +0.12(+0.89%) |
Aug 28, 2019 | 12.90 | 13.07 | 12.87 | 13.04 | 1,104,316 | +0.16(+1.23%) |
Aug 27, 2019 | 13.00 | 13.04 | 12.87 | 12.88 | 1,117,682 | -0.08(-0.64%) |
Aug 26, 2019 | 12.98 | 13.01 | 12.90 | 12.96 | 1,180,031 | +0.08(+0.65%) |
Aug 23, 2019 | 13.10 | 13.19 | 12.88 | 12.88 | 1,264,643 | -0.22(-1.71%) |
Aug 22, 2019 | 12.95 | 13.11 | 12.93 | 13.10 | 1,015,290 | +0.15(+1.15%) |
Aug 21, 2019 | 13.10 | 13.11 | 12.93 | 12.95 | 1,051,204 | -0.11(-0.83%) |
Aug 20, 2019 | 13.14 | 13.19 | 13.05 | 13.06 | 1,214,636 | -0.10(-0.76%) |
Aug 19, 2019 | 13.17 | 13.24 | 13.13 | 13.16 | 1,386,467 | +0.09(+0.70%) |
Aug 16, 2019 | 12.89 | 13.12 | 12.88 | 13.07 | 1,551,078 | +0.22(+1.68%) |
Aug 15, 2019 | 12.95 | 13.02 | 12.80 | 12.85 | 1,655,219 | -0.02(-0.19%) |
Aug 14, 2019 | 13.07 | 13.09 | 12.79 | 12.88 | 1,665,840 | -0.21(-1.59%) |
Aug 13, 2019 | 12.96 | 13.14 | 12.95 | 13.09 | 1,723,036 | +0.10(+0.77%) |
Aug 12, 2019 | 12.91 | 13.00 | 12.84 | 12.99 | 1,730,487 | +0.20(+1.56%) |
Aug 09, 2019 | 12.83 | 12.86 | 12.70 | 12.79 | 956,787 | -0.10(-0.77%) |
Aug 08, 2019 | 12.62 | 12.97 | 12.57 | 12.89 | 1,563,315 | +0.27(+2.17%) |
Aug 07, 2019 | 12.51 | 12.71 | 12.41 | 12.61 | 1,345,847 | +0.01(+0.07%) |
Aug 06, 2019 | 12.41 | 12.81 | 12.41 | 12.60 | 2,108,738 | +0.27(+2.15%) |
Aug 05, 2019 | 12.48 | 12.55 | 12.18 | 12.34 | 1,825,701 | -0.24(-1.91%) |
Aug 02, 2019 | 12.62 | 12.70 | 12.55 | 12.58 | 1,114,325 | -0.05(-0.40%) |
Aug 01, 2019 | 12.97 | 13.00 | 12.61 | 12.63 | 1,862,727 | -0.34(-2.63%) |
Jul 31, 2019 | 13.02 | 13.09 | 12.90 | 12.97 | 2,183,042 | -0.08(-0.63%) |
Jul 30, 2019 | 12.95 | 13.08 | 12.93 | 13.05 | 876,269 | +0.10(+0.77%) |
Jul 29, 2019 | 12.96 | 13.10 | 12.94 | 12.95 | 1,237,116 | +0.04(+0.32%) |
Jul 26, 2019 | 12.84 | 12.93 | 12.77 | 12.91 | 1,323,374 | +0.06(+0.45%) |
Jul 25, 2019 | 12.94 | 12.96 | 12.84 | 12.85 | 879,448 | -0.08(-0.64%) |
Jul 24, 2019 | 12.89 | 12.96 | 12.81 | 12.94 | 1,223,123 | +0.04(+0.32%) |
Jul 23, 2019 | 12.79 | 12.90 | 12.74 | 12.90 | 1,261,865 | +0.17(+1.30%) |
Jul 22, 2019 | 12.73 | 12.79 | 12.68 | 12.73 | 974,553 | +0.00(+0.00%) |
Jul 19, 2019 | 12.88 | 12.92 | 12.72 | 12.73 | 1,604,013 | -0.15(-1.15%) |
Jul 18, 2019 | 12.94 | 12.94 | 12.78 | 12.88 | 1,674,951 | -0.07(-0.57%) |
Jul 17, 2019 | 13.04 | 13.04 | 12.90 | 12.95 | 1,030,279 | -0.08(-0.63%) |
Jul 16, 2019 | 13.02 | 13.06 | 12.95 | 13.04 | 1,245,936 | +0.02(+0.13%) |
Jul 15, 2019 | 12.99 | 13.05 | 12.91 | 13.02 | 1,211,845 | +0.04(+0.32%) |
Jul 12, 2019 | 12.96 | 13.03 | 12.90 | 12.98 | 1,287,764 | +0.03(+0.25%) |
Jul 11, 2019 | 13.19 | 13.19 | 12.94 | 12.95 | 1,854,664 | -0.24(-1.82%) |
Jul 10, 2019 | 13.15 | 13.21 | 13.07 | 13.19 | 1,513,676 | +0.12(+0.95%) |
Jul 09, 2019 | 13.09 | 13.10 | 12.95 | 13.06 | 1,171,486 | -0.03(-0.25%) |
Jul 08, 2019 | 13.04 | 13.11 | 13.02 | 13.09 | 1,291,022 | +0.04(+0.32%) |
Jul 05, 2019 | 13.00 | 13.09 | 12.92 | 13.05 | 1,176,332 | -0.01(-0.06%) |
Jul 03, 2019 | 12.99 | 13.09 | 12.99 | 13.06 | 816,359 | +0.08(+0.64%) |
Jul 02, 2019 | 12.92 | 12.98 | 12.88 | 12.98 | 1,152,303 | +0.06(+0.45%) |
Jul 01, 2019 | 13.14 | 13.15 | 12.84 | 12.92 | 1,571,530 | -0.09(-0.70%) |
Jun 28, 2019 | 12.95 | 13.05 | 12.94 | 13.01 | 2,279,588 | +0.11(+0.83%) |
Jun 27, 2019 | 12.68 | 12.95 | 12.68 | 12.91 | 1,970,317 | +0.29(+2.28%) |
Jun 26, 2019 | 12.92 | 12.93 | 12.60 | 12.62 | 2,126,751 | -0.26(-2.04%) |
Jun 25, 2019 | 12.90 | 13.04 | 12.88 | 12.88 | 2,148,540 | -0.02(-0.13%) |
Jun 24, 2019 | 13.08 | 13.09 | 12.84 | 12.90 | 1,580,400 | -0.09(-0.69%) |
Jun 21, 2019 | 13.09 | 13.09 | 12.96 | 12.99 | 3,254,465 | -0.15(-1.12%) |
Jun 20, 2019 | 13.21 | 13.21 | 13.09 | 13.13 | 1,435,962 | +0.01(+0.06%) |
Jun 19, 2019 | 13.24 | 13.24 | 13.08 | 13.13 | 2,202,432 | -0.09(-0.68%) |
Jun 18, 2019 | 13.16 | 13.36 | 13.13 | 13.22 | 1,899,759 | +0.13(+1.00%) |
Jun 17, 2019 | 12.95 | 13.11 | 12.92 | 13.09 | 1,949,685 | +0.16(+1.21%) |
Jun 14, 2019 | 13.00 | 13.02 | 12.91 | 12.93 | 1,546,907 | -0.09(-0.69%) |
Jun 13, 2019 | 12.95 | 13.02 | 12.86 | 13.02 | 1,422,506 | +0.13(+1.02%) |
Jun 12, 2019 | 13.04 | 13.09 | 12.85 | 12.89 | 2,391,354 | -0.17(-1.32%) |
Jun 11, 2019 | 13.03 | 13.09 | 12.94 | 13.06 | 1,357,349 | +0.09(+0.70%) |
Jun 10, 2019 | 12.91 | 12.97 | 12.80 | 12.97 | 1,076,811 | +0.11(+0.83%) |
Jun 07, 2019 | 12.81 | 12.91 | 12.78 | 12.86 | 1,108,468 | +0.09(+0.71%) |
Jun 06, 2019 | 12.92 | 12.92 | 12.69 | 12.77 | 2,379,371 | -0.10(-0.77%) |
Jun 05, 2019 | 12.92 | 12.94 | 12.80 | 12.87 | 1,566,883 | +0.00(+0.00%) |
Jun 04, 2019 | 12.84 | 12.92 | 12.71 | 12.87 | 1,264,426 | +0.07(+0.58%) |
Jun 03, 2019 | 12.71 | 12.81 | 12.65 | 12.80 | 1,732,829 | +0.13(+1.04%) |
May 31, 2019 | 12.91 | 12.93 | 12.67 | 12.67 | 2,408,060 | -0.33(-2.53%) |
May 30, 2019 | 13.09 | 13.15 | 12.96 | 13.00 | 1,114,961 | -0.04(-0.31%) |
May 29, 2019 | 13.12 | 13.13 | 12.95 | 13.04 | 2,045,065 | -0.09(-0.68%) |
May 28, 2019 | 13.26 | 13.28 | 13.13 | 13.13 | 1,870,122 | -0.09(-0.68%) |
May 24, 2019 | 13.26 | 13.32 | 13.17 | 13.22 | 838,501 | -0.02(-0.12%) |
May 23, 2019 | 13.17 | 13.26 | 13.09 | 13.23 | 1,466,834 | +0.02(+0.12%) |
May 22, 2019 | 13.28 | 13.30 | 13.15 | 13.22 | 1,527,219 | -0.13(-0.98%) |
May 21, 2019 | 13.31 | 13.35 | 13.20 | 13.35 | 1,543,754 | +0.17(+1.30%) |
May 20, 2019 | 13.37 | 13.38 | 13.10 | 13.17 | 1,322,555 | -0.20(-1.46%) |
May 17, 2019 | 13.45 | 13.48 | 13.33 | 13.37 | 1,480,869 | -0.13(-0.97%) |
May 16, 2019 | 13.55 | 13.60 | 13.48 | 13.50 | 1,031,320 | -0.05(-0.36%) |
May 15, 2019 | 13.47 | 13.57 | 13.44 | 13.55 | 919,932 | +0.07(+0.54%) |
May 14, 2019 | 13.42 | 13.54 | 13.39 | 13.48 | 1,266,411 | +0.07(+0.49%) |
May 13, 2019 | 13.32 | 13.44 | 13.26 | 13.41 | 1,174,305 | -0.06(-0.42%) |
May 10, 2019 | 13.36 | 13.47 | 13.22 | 13.47 | 1,424,200 | +0.11(+0.86%) |
May 09, 2019 | 13.22 | 13.49 | 13.17 | 13.35 | 2,314,347 | +0.14(+1.05%) |
May 08, 2019 | 13.38 | 13.46 | 13.18 | 13.22 | 1,652,997 | -0.20(-1.52%) |
May 07, 2019 | 13.45 | 13.57 | 13.36 | 13.42 | 1,379,015 | -0.07(-0.54%) |
May 06, 2019 | 13.40 | 13.58 | 13.38 | 13.49 | 1,210,402 | +0.03(+0.24%) |
May 03, 2019 | 13.44 | 13.51 | 13.37 | 13.46 | 994,646 | +0.09(+0.67%) |
May 02, 2019 | 13.32 | 13.49 | 13.31 | 13.37 | 1,361,379 | +0.07(+0.55%) |
May 01, 2019 | 13.35 | 13.44 | 13.26 | 13.30 | 1,254,832 | -0.03(-0.24%) |
Apr 30, 2019 | 13.29 | 13.38 | 13.26 | 13.33 | 1,206,882 | +0.03(+0.24%) |
Apr 29, 2019 | 13.37 | 13.47 | 13.26 | 13.30 | 1,095,512 | -0.03(-0.24%) |
Apr 26, 2019 | 13.29 | 13.37 | 13.25 | 13.33 | 976,048 | +0.09(+0.67%) |
Apr 25, 2019 | 13.31 | 13.33 | 13.15 | 13.24 | 1,296,059 | -0.09(-0.67%) |
Apr 24, 2019 | 13.37 | 13.37 | 13.20 | 13.33 | 1,169,521 | +0.01(+0.06%) |
Apr 23, 2019 | 13.09 | 13.37 | 13.06 | 13.32 | 1,514,411 | +0.26(+1.99%) |
Apr 22, 2019 | 13.20 | 13.20 | 12.97 | 13.06 | 1,323,079 | -0.14(-1.04%) |
Apr 18, 2019 | 13.26 | 13.33 | 13.19 | 13.20 | 800,929 | -0.04(-0.31%) |
Apr 17, 2019 | 13.39 | 13.39 | 13.20 | 13.24 | 814,599 | -0.11(-0.79%) |
Apr 16, 2019 | 13.35 | 13.39 | 13.27 | 13.35 | 1,079,943 | +0.00(+0.00%) |
Apr 15, 2019 | 13.45 | 13.48 | 13.27 | 13.35 | 880,566 | -0.08(-0.60%) |
Apr 12, 2019 | 13.45 | 13.45 | 13.34 | 13.43 | 1,015,539 | +0.02(+0.18%) |
Apr 11, 2019 | 13.45 | 13.49 | 13.34 | 13.40 | 696,068 | -0.03(-0.24%) |
Apr 10, 2019 | 13.28 | 13.45 | 13.28 | 13.43 | 1,125,102 | +0.16(+1.22%) |
Apr 09, 2019 | 13.55 | 13.56 | 13.23 | 13.27 | 1,808,664 | -0.28(-2.03%) |
Apr 08, 2019 | 13.57 | 13.61 | 13.48 | 13.55 | 1,409,024 | -0.01(-0.06%) |
Apr 05, 2019 | 13.48 | 13.64 | 13.48 | 13.56 | 1,161,162 | +0.06(+0.42%) |
Apr 04, 2019 | 13.41 | 13.56 | 13.40 | 13.50 | 1,254,732 | +0.07(+0.54%) |
Apr 03, 2019 | 13.39 | 13.51 | 13.35 | 13.43 | 1,472,859 | +0.05(+0.36%) |
Apr 02, 2019 | 13.33 | 13.41 | 13.25 | 13.38 | 1,192,494 | +0.04(+0.30%) |
Apr 01, 2019 | 13.18 | 13.34 | 13.15 | 13.34 | 1,457,206 | +0.21(+1.60%) |
Mar 29, 2019 | 13.28 | 13.28 | 13.08 | 13.13 | 1,565,901 | -0.15(-1.15%) |
Mar 28, 2019 | 13.20 | 13.29 | 13.12 | 13.28 | 1,102,817 | +0.10(+0.73%) |
Mar 27, 2019 | 13.18 | 13.25 | 13.09 | 13.18 | 1,178,158 | +0.05(+0.37%) |
Mar 26, 2019 | 12.92 | 13.14 | 12.92 | 13.14 | 1,327,160 | +0.24(+1.87%) |
Mar 25, 2019 | 12.96 | 13.05 | 12.77 | 12.89 | 1,416,137 | -0.09(-0.68%) |
Mar 22, 2019 | 13.17 | 13.20 | 12.96 | 12.98 | 1,472,408 | -0.23(-1.71%) |
Mar 21, 2019 | 13.12 | 13.30 | 13.12 | 13.21 | 957,423 | +0.06(+0.43%) |
Mar 20, 2019 | 13.18 | 13.27 | 13.11 | 13.15 | 1,307,552 | -0.03(-0.24%) |
Mar 19, 2019 | 13.23 | 13.29 | 13.17 | 13.18 | 1,196,194 | -0.04(-0.30%) |
Mar 18, 2019 | 13.25 | 13.36 | 13.14 | 13.22 | 1,467,663 | -0.02(-0.18%) |
Mar 15, 2019 | 13.31 | 13.34 | 13.22 | 13.25 | 1,578,689 | -0.02(-0.18%) |
Mar 14, 2019 | 13.27 | 13.35 | 13.15 | 13.27 | 936,701 | +0.03(+0.24%) |
Mar 13, 2019 | 13.27 | 13.38 | 13.22 | 13.24 | 1,016,973 | +0.00(+0.00%) |
Mar 12, 2019 | 13.29 | 13.39 | 13.23 | 13.24 | 1,079,391 | +0.02(+0.12%) |
Mar 11, 2019 | 13.13 | 13.24 | 13.06 | 13.22 | 847,473 | +0.14(+1.05%) |
Mar 08, 2019 | 13.08 | 13.14 | 13.02 | 13.09 | 1,220,737 | -0.03(-0.25%) |
Mar 07, 2019 | 13.27 | 13.27 | 13.06 | 13.12 | 1,196,425 | -0.14(-1.09%) |
Mar 06, 2019 | 13.29 | 13.39 | 13.21 | 13.27 | 1,165,652 | -0.01(-0.06%) |
Mar 05, 2019 | 13.23 | 13.36 | 13.19 | 13.27 | 1,263,247 | +0.08(+0.61%) |
Mar 04, 2019 | 13.27 | 13.31 | 13.10 | 13.19 | 1,332,241 | -0.03(-0.24%) |
Mar 01, 2019 | 13.25 | 13.29 | 13.04 | 13.22 | 1,842,132 | +0.03(+0.24%) |
Feb 28, 2019 | 13.19 | 13.30 | 13.18 | 13.19 | 2,827,580 | +0.00(+0.00%) |
Feb 27, 2019 | 13.35 | 13.37 | 13.08 | 13.19 | 1,886,998 | -0.22(-1.61%) |
Feb 26, 2019 | 13.35 | 13.53 | 13.29 | 13.41 | 1,984,301 | +0.14(+1.03%) |
Feb 25, 2019 | 13.49 | 13.50 | 13.23 | 13.27 | 1,409,321 | -0.17(-1.25%) |
Feb 22, 2019 | 13.42 | 13.53 | 13.39 | 13.44 | 1,159,842 | +0.02(+0.18%) |
Feb 21, 2019 | 13.35 | 13.50 | 13.26 | 13.42 | 1,929,390 | +0.05(+0.36%) |
Feb 20, 2019 | 13.10 | 13.41 | 13.09 | 13.37 | 2,438,715 | +0.27(+2.08%) |
Feb 19, 2019 | 13.11 | 13.18 | 13.07 | 13.10 | 1,545,508 | +0.00(+0.00%) |
Feb 15, 2019 | 12.96 | 13.10 | 12.95 | 13.10 | 1,380,818 | +0.18(+1.43%) |
Feb 14, 2019 | 13.03 | 13.11 | 12.82 | 12.91 | 1,268,060 | -0.13(-0.98%) |
Feb 13, 2019 | 12.81 | 13.06 | 12.79 | 13.04 | 1,719,222 | +0.22(+1.69%) |
Feb 12, 2019 | 12.87 | 12.89 | 12.74 | 12.82 | 1,126,819 | -0.02(-0.19%) |
Feb 11, 2019 | 12.69 | 12.86 | 12.69 | 12.85 | 1,606,197 | +0.16(+1.26%) |
Feb 08, 2019 | 12.89 | 12.97 | 12.68 | 12.69 | 1,281,760 | -0.26(-1.98%) |
Feb 07, 2019 | 12.89 | 13.00 | 12.86 | 12.94 | 1,536,013 | +0.03(+0.25%) |
Feb 06, 2019 | 12.99 | 13.03 | 12.90 | 12.91 | 788,391 | -0.06(-0.49%) |
Feb 05, 2019 | 13.00 | 13.05 | 12.89 | 12.98 | 1,203,129 | +0.00(+0.00%) |
Feb 04, 2019 | 12.88 | 13.01 | 12.87 | 12.98 | 1,539,643 | +0.06(+0.50%) |
Feb 01, 2019 | 13.08 | 13.11 | 12.66 | 12.91 | 2,048,492 | -0.14(-1.10%) |
Jan 31, 2019 | 12.82 | 13.06 | 12.72 | 13.06 | 2,312,750 | +0.22(+1.74%) |
Jan 30, 2019 | 12.72 | 12.94 | 12.70 | 12.83 | 1,738,198 | +0.16(+1.26%) |
Jan 29, 2019 | 12.49 | 12.67 | 12.48 | 12.67 | 1,227,491 | +0.18(+1.40%) |
Jan 28, 2019 | 12.43 | 12.52 | 12.39 | 12.50 | 1,780,725 | +0.02(+0.13%) |
Jan 25, 2019 | 12.20 | 12.53 | 12.18 | 12.48 | 1,381,869 | +0.29(+2.42%) |
Jan 24, 2019 | 12.25 | 12.27 | 12.16 | 12.19 | 1,102,424 | -0.07(-0.58%) |
Jan 23, 2019 | 12.35 | 12.37 | 12.18 | 12.26 | 1,221,291 | -0.06(-0.52%) |
Jan 22, 2019 | 12.56 | 12.58 | 12.27 | 12.32 | 1,308,888 | -0.22(-1.78%) |
Jan 18, 2019 | 12.56 | 12.56 | 12.45 | 12.55 | 827,362 | +0.04(+0.32%) |
Jan 17, 2019 | 12.48 | 12.58 | 12.47 | 12.51 | 1,307,082 | +0.02(+0.13%) |
Jan 16, 2019 | 12.35 | 12.54 | 12.35 | 12.49 | 924,476 | +0.16(+1.29%) |
Jan 15, 2019 | 12.32 | 12.35 | 12.25 | 12.33 | 941,776 | +0.03(+0.26%) |
Jan 14, 2019 | 12.32 | 12.34 | 12.22 | 12.30 | 1,057,085 | -0.04(-0.32%) |
Jan 11, 2019 | 12.35 | 12.48 | 12.28 | 12.34 | 1,483,546 | +0.01(+0.06%) |
Jan 10, 2019 | 12.25 | 12.38 | 12.17 | 12.33 | 1,618,729 | +0.13(+1.04%) |
Jan 09, 2019 | 12.15 | 12.25 | 12.04 | 12.21 | 1,367,130 | +0.13(+1.05%) |
Jan 08, 2019 | 11.83 | 12.12 | 11.81 | 12.08 | 2,102,014 | +0.30(+2.57%) |
Jan 07, 2019 | 11.66 | 11.85 | 11.63 | 11.78 | 1,537,073 | +0.15(+1.30%) |
Jan 04, 2019 | 11.50 | 11.68 | 11.46 | 11.62 | 1,522,507 | +0.28(+2.45%) |
Jan 03, 2019 | 11.24 | 11.52 | 11.24 | 11.35 | 2,045,001 | +0.05(+0.42%) |
Jan 02, 2019 | 11.24 | 11.38 | 11.12 | 11.30 | 1,627,163 | -0.05(-0.42%) |
Dec 31, 2018 | 11.35 | 11.42 | 11.13 | 11.35 | 1,809,187 | +0.01(+0.07%) |
Dec 28, 2018 | 11.43 | 11.59 | 11.29 | 11.34 | 2,218,406 | -0.05(-0.42%) |
Dec 27, 2018 | 11.17 | 11.39 | 11.05 | 11.39 | 2,102,401 | +0.12(+1.05%) |
Dec 26, 2018 | 10.98 | 11.27 | 10.91 | 11.27 | 2,458,081 | +0.32(+2.96%) |
Dec 24, 2018 | 11.06 | 11.14 | 10.94 | 10.94 | 1,760,752 | -0.16(-1.42%) |
Dec 21, 2018 | 11.12 | 11.32 | 11.05 | 11.10 | 3,317,104 | -0.02(-0.14%) |
Dec 20, 2018 | 11.54 | 11.57 | 11.10 | 11.12 | 3,439,068 | -0.47(-4.09%) |
Dec 19, 2018 | 11.95 | 12.07 | 11.58 | 11.59 | 2,703,047 | -0.38(-3.17%) |
Dec 18, 2018 | 11.99 | 12.10 | 11.91 | 11.97 | 2,316,938 | +0.02(+0.20%) |
Dec 17, 2018 | 12.40 | 12.45 | 11.93 | 11.95 | 2,655,911 | -0.46(-3.69%) |
Dec 14, 2018 | 12.34 | 12.51 | 12.33 | 12.40 | 1,832,767 | +0.01(+0.06%) |
Dec 13, 2018 | 12.29 | 12.46 | 12.29 | 12.40 | 1,557,576 | +0.09(+0.77%) |
Dec 12, 2018 | 12.37 | 12.57 | 12.30 | 12.30 | 1,994,182 | +0.03(+0.26%) |
Dec 11, 2018 | 12.30 | 12.44 | 12.26 | 12.27 | 2,765,017 | +0.06(+0.45%) |
Dec 10, 2018 | 12.34 | 12.36 | 12.18 | 12.22 | 2,036,086 | -0.14(-1.15%) |
Dec 07, 2018 | 12.52 | 12.58 | 12.31 | 12.36 | 2,674,794 | -0.19(-1.51%) |
Dec 06, 2018 | 12.33 | 12.56 | 12.22 | 12.55 | 2,663,586 | +0.17(+1.41%) |
Dec 04, 2018 | 12.55 | 12.58 | 12.34 | 12.37 | 1,758,600 | -0.23(-1.82%) |
Dec 03, 2018 | 12.55 | 12.67 | 12.37 | 12.60 | 1,348,526 | +0.06(+0.50%) |
Nov 30, 2018 | 12.48 | 12.57 | 12.41 | 12.54 | 2,856,160 | +0.04(+0.32%) |
Nov 29, 2018 | 12.43 | 12.60 | 12.41 | 12.50 | 1,404,753 | +0.04(+0.31%) |
Nov 28, 2018 | 12.37 | 12.58 | 12.31 | 12.46 | 2,111,940 | +0.09(+0.70%) |
Nov 27, 2018 | 12.44 | 12.48 | 12.35 | 12.37 | 1,567,471 | -0.05(-0.44%) |
Nov 26, 2018 | 12.32 | 12.52 | 12.31 | 12.43 | 1,659,788 | +0.16(+1.34%) |
Nov 23, 2018 | 12.29 | 12.39 | 12.26 | 12.26 | 1,479,073 | -0.06(-0.51%) |
Nov 21, 2018 | 12.33 | 12.33 | 12.33 | 0 | -0.05(-0.38%) | |
Nov 20, 2018 | 12.28 | 12.43 | 12.25 | 12.37 | 4,152,682 | +0.07(+0.57%) |
Nov 19, 2018 | 12.35 | 12.38 | 12.22 | 12.30 | 2,115,485 | -0.01(-0.06%) |
Nov 16, 2018 | 12.37 | 12.37 | 12.22 | 12.31 | 4,200,197 | -0.03(-0.25%) |
Nov 15, 2018 | 12.41 | 12.43 | 12.26 | 12.34 | 2,476,488 | -0.15(-1.19%) |
Nov 14, 2018 | 12.55 | 12.58 | 12.37 | 12.49 | 2,272,713 | -0.02(-0.19%) |
Nov 13, 2018 | 12.64 | 12.76 | 12.50 | 12.52 | 2,356,530 | -0.09(-0.69%) |
Nov 12, 2018 | 12.71 | 12.78 | 12.59 | 12.60 | 1,753,357 | -0.11(-0.86%) |
Nov 09, 2018 | 12.68 | 12.75 | 12.63 | 12.71 | 1,483,658 | -0.02(-0.12%) |
Nov 08, 2018 | 12.68 | 12.79 | 12.63 | 12.73 | 2,725,881 | +0.05(+0.37%) |
Nov 07, 2018 | 12.41 | 12.69 | 12.41 | 12.68 | 2,288,782 | +0.29(+2.34%) |
Nov 06, 2018 | 12.77 | 12.99 | 12.30 | 12.39 | 3,342,162 | -0.38(-3.01%) |
Nov 05, 2018 | 12.67 | 12.85 | 12.66 | 12.77 | 2,219,307 | +0.11(+0.87%) |
Nov 02, 2018 | 12.80 | 12.85 | 12.57 | 12.66 | 1,842,187 | -0.10(-0.80%) |