Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 13.26 | 13.26 | 13.26 | 13.26 | 157 | +0.25(+1.94%) |
Nov 27, 2019 | 13.25 | 13.25 | 12.72 | 13.00 | 15,773 | -0.31(-2.32%) |
Nov 26, 2019 | 13.63 | 13.66 | 13.31 | 13.31 | 6,236 | -0.32(-2.33%) |
Nov 25, 2019 | 13.71 | 13.71 | 13.43 | 13.63 | 5,235 | -0.07(-0.49%) |
Nov 22, 2019 | 13.58 | 13.70 | 13.58 | 13.70 | 4,574 | +0.35(+2.64%) |
Nov 21, 2019 | 13.35 | 13.35 | 13.35 | 13.35 | 3,845 | -0.55(-3.92%) |
Nov 20, 2019 | 14.01 | 14.02 | 13.89 | 13.89 | 4,839 | -0.12(-0.86%) |
Nov 19, 2019 | 13.96 | 14.17 | 13.96 | 14.01 | 10,971 | +0.33(+2.40%) |
Nov 18, 2019 | 13.54 | 13.77 | 13.33 | 13.68 | 9,272 | +0.27(+2.03%) |
Nov 15, 2019 | 13.19 | 13.94 | 13.13 | 13.41 | 20,504 | -0.19(-1.43%) |
Nov 14, 2019 | 13.25 | 13.83 | 12.98 | 13.61 | 59,776 | +0.70(+5.44%) |
Nov 13, 2019 | 12.87 | 13.05 | 12.80 | 12.90 | 11,162 | +0.29(+2.33%) |
Nov 12, 2019 | 12.63 | 12.82 | 12.52 | 12.61 | 25,336 | -0.29(-2.28%) |
Nov 11, 2019 | 12.81 | 12.90 | 12.75 | 12.90 | 9,247 | -0.40(-3.02%) |
Nov 08, 2019 | 12.91 | 13.33 | 12.91 | 13.31 | 5,498 | +0.28(+2.17%) |
Nov 07, 2019 | 13.16 | 13.16 | 12.93 | 13.02 | 13,838 | -0.12(-0.91%) |
Nov 06, 2019 | 13.02 | 13.20 | 12.72 | 13.14 | 11,020 | +0.00(+0.00%) |
Nov 05, 2019 | 12.96 | 13.14 | 12.93 | 13.14 | 1,319 | -0.00(-0.02%) |
Nov 04, 2019 | 13.15 | 13.22 | 13.15 | 13.15 | 2,486 | -0.06(-0.48%) |
Nov 01, 2019 | 13.21 | 13.21 | 13.21 | 13.21 | 166 | +0.00(+0.00%) |
Oct 31, 2019 | 13.17 | 13.30 | 13.17 | 13.21 | 4,218 | +0.04(+0.27%) |
Oct 30, 2019 | 13.02 | 13.50 | 13.02 | 13.17 | 5,488 | -0.25(-1.88%) |
Oct 29, 2019 | 13.38 | 13.43 | 13.38 | 13.43 | 1,156 | -0.03(-0.26%) |
Oct 28, 2019 | 13.40 | 13.46 | 13.40 | 13.46 | 549 | +0.08(+0.58%) |
Oct 25, 2019 | 13.38 | 13.38 | 13.20 | 13.38 | 2,999 | +0.41(+3.19%) |
Oct 24, 2019 | 13.26 | 13.26 | 12.97 | 12.97 | 4,915 | -0.42(-3.14%) |
Oct 23, 2019 | 13.20 | 13.39 | 13.20 | 13.39 | 4,388 | +0.30(+2.29%) |
Oct 22, 2019 | 12.90 | 13.09 | 12.85 | 13.09 | 1,061 | +0.07(+0.57%) |
Oct 21, 2019 | 12.81 | 13.02 | 12.81 | 13.02 | 1,759 | +0.25(+1.96%) |
Oct 18, 2019 | 12.80 | 12.80 | 12.61 | 12.77 | 999 | +0.13(+1.00%) |
Oct 17, 2019 | 12.66 | 12.67 | 12.61 | 12.64 | 1,504 | -0.29(-2.27%) |
Oct 16, 2019 | 12.63 | 12.93 | 12.63 | 12.93 | 3,772 | -0.18(-1.38%) |
Oct 15, 2019 | 12.87 | 13.11 | 12.83 | 13.11 | 2,094 | +0.64(+5.15%) |
Oct 14, 2019 | 12.45 | 12.60 | 12.45 | 12.47 | 1,689 | -0.13(-1.05%) |
Oct 11, 2019 | 12.45 | 12.60 | 12.45 | 12.60 | 3,998 | +0.22(+1.79%) |
Oct 10, 2019 | 12.35 | 12.42 | 12.35 | 12.38 | 3,724 | -0.22(-1.76%) |
Oct 09, 2019 | 12.60 | 12.60 | 3 | +0.00(+0.00%) | ||
Oct 08, 2019 | 12.60 | 12.60 | 12.60 | 12.60 | 274 | +0.00(+0.00%) |
Oct 07, 2019 | 12.15 | 12.60 | 12.15 | 12.60 | 3,047 | +0.72(+6.06%) |
Oct 04, 2019 | 11.88 | 11.88 | 11.88 | 11.88 | 166 | +0.00(+0.00%) |
Oct 03, 2019 | 11.64 | 11.88 | 11.16 | 11.88 | 3,270 | -0.02(-0.15%) |
Oct 02, 2019 | 11.90 | 11.90 | 11.90 | 11.90 | 376 | +0.00(+0.00%) |
Oct 01, 2019 | 11.85 | 11.90 | 11.85 | 11.90 | 553 | -0.03(-0.23%) |
Sep 30, 2019 | 12.06 | 12.06 | 11.90 | 11.93 | 1,652 | +0.06(+0.49%) |
Sep 27, 2019 | 11.87 | 11.87 | 11.87 | 11.87 | 499 | -0.04(-0.33%) |
Sep 26, 2019 | 12.00 | 12.00 | 11.82 | 11.91 | 1,806 | -0.24(-2.00%) |
Sep 25, 2019 | 12.36 | 12.36 | 11.97 | 12.15 | 1,932 | -0.17(-1.39%) |
Sep 24, 2019 | 12.18 | 12.32 | 12.18 | 12.32 | 3,079 | +0.13(+1.06%) |
Sep 23, 2019 | 12.21 | 12.21 | 12.06 | 12.20 | 4,335 | +0.16(+1.35%) |
Sep 20, 2019 | 12.04 | 12.04 | 12.03 | 12.03 | 666 | +0.03(+0.25%) |
Sep 19, 2019 | 12.12 | 12.18 | 12.00 | 12.00 | 2,985 | -0.11(-0.94%) |
Sep 18, 2019 | 11.91 | 12.12 | 11.91 | 12.12 | 1,929 | +0.28(+2.33%) |
Sep 17, 2019 | 11.84 | 11.84 | 11.84 | 11.84 | 254 | -0.04(-0.35%) |
Sep 16, 2019 | 11.91 | 11.91 | 11.88 | 11.88 | 359 | +0.06(+0.51%) |
Sep 13, 2019 | 11.82 | 11.82 | 11.82 | 11.82 | 166 | +0.00(+0.00%) |
Sep 12, 2019 | 12.66 | 12.66 | 11.77 | 11.82 | 3,285 | +0.05(+0.41%) |
Sep 11, 2019 | 11.82 | 11.82 | 11.70 | 11.77 | 4,943 | -0.07(-0.56%) |
Sep 10, 2019 | 12.00 | 12.00 | 11.70 | 11.84 | 39,026 | -0.22(-1.84%) |
Sep 09, 2019 | 12.21 | 12.21 | 12.06 | 12.06 | 468 | -0.30(-2.43%) |
Sep 06, 2019 | 12.36 | 12.36 | 12.36 | 12.36 | 333 | +0.00(+0.00%) |
Sep 05, 2019 | 12.37 | 12.37 | 12.36 | 12.36 | 1,204 | -0.11(-0.91%) |
Sep 04, 2019 | 12.48 | 12.48 | 12.48 | 12.48 | 81 | +0.00(+0.00%) |
Sep 03, 2019 | 12.48 | 12.48 | 12.48 | 12.48 | 743 | -0.15(-1.19%) |
Aug 30, 2019 | 12.63 | 12.63 | 12.63 | 12.63 | 166 | +0.00(+0.00%) |
Aug 29, 2019 | 12.46 | 12.77 | 12.46 | 12.63 | 4,273 | +0.55(+4.52%) |
Aug 28, 2019 | 12.08 | 12.25 | 12.08 | 12.08 | 6,533 | -0.23(-1.90%) |
Aug 27, 2019 | 12.30 | 12.32 | 12.30 | 12.32 | 794 | -0.12(-0.96%) |
Aug 26, 2019 | 12.89 | 12.89 | 12.44 | 12.44 | 2,264 | -0.09(-0.74%) |
Aug 23, 2019 | 12.60 | 12.60 | 12.53 | 12.53 | 499 | -0.11(-0.84%) |
Aug 22, 2019 | 12.64 | 12.64 | 12.63 | 12.63 | 733 | -0.02(-0.18%) |
Aug 21, 2019 | 12.89 | 12.89 | 12.60 | 12.66 | 1,986 | -0.04(-0.34%) |
Aug 20, 2019 | 12.41 | 12.70 | 12.41 | 12.70 | 1,562 | +0.38(+3.12%) |
Aug 19, 2019 | 12.32 | 12.32 | 12.32 | 12.32 | 339 | -0.12(-0.95%) |
Aug 16, 2019 | 12.43 | 12.43 | 12.43 | 12.43 | 166 | +0.00(+0.00%) |
Aug 15, 2019 | 12.60 | 12.60 | 12.43 | 12.43 | 936 | -0.23(-1.80%) |
Aug 14, 2019 | 12.73 | 12.74 | 12.62 | 12.66 | 2,072 | -0.28(-2.20%) |
Aug 13, 2019 | 12.82 | 12.95 | 12.82 | 12.95 | 1,881 | +0.13(+0.98%) |
Aug 12, 2019 | 12.90 | 12.93 | 12.66 | 12.82 | 2,850 | +0.08(+0.66%) |
Aug 09, 2019 | 12.74 | 12.74 | 12.74 | 12.74 | 166 | +0.00(+0.00%) |
Aug 08, 2019 | 12.73 | 12.74 | 12.73 | 12.74 | 514 | +0.13(+1.05%) |
Aug 07, 2019 | 12.60 | 12.60 | 12.60 | 12.60 | 291 | -0.03(-0.23%) |
Aug 06, 2019 | 12.58 | 12.74 | 12.58 | 12.63 | 3,470 | +0.10(+0.81%) |
Aug 05, 2019 | 12.67 | 12.71 | 12.53 | 12.53 | 1,861 | -0.21(-1.65%) |
Aug 02, 2019 | 12.74 | 12.74 | 12.74 | 12.74 | 2,166 | -0.06(-0.47%) |
Aug 01, 2019 | 12.85 | 12.85 | 12.80 | 12.80 | 721 | +0.14(+1.12%) |
Jul 31, 2019 | 12.64 | 12.70 | 12.64 | 12.66 | 1,754 | +0.15(+1.17%) |
Jul 30, 2019 | 12.08 | 12.63 | 12.08 | 12.51 | 5,790 | -0.01(-0.05%) |
Jul 29, 2019 | 12.21 | 12.61 | 12.21 | 12.52 | 3,329 | +0.22(+1.76%) |
Jul 26, 2019 | 12.51 | 12.51 | 12.12 | 12.30 | 13,163 | +0.30(+2.50%) |
Jul 25, 2019 | 12.01 | 12.51 | 12.00 | 12.00 | 4,373 | -0.12(-0.99%) |
Jul 24, 2019 | 12.30 | 12.39 | 12.12 | 12.12 | 2,037 | -0.18(-1.46%) |
Jul 23, 2019 | 12.12 | 12.33 | 12.12 | 12.30 | 3,005 | -0.01(-0.05%) |
Jul 22, 2019 | 12.44 | 12.44 | 12.31 | 12.31 | 843 | +0.17(+1.36%) |
Jul 19, 2019 | 11.93 | 12.24 | 11.93 | 12.14 | 1,832 | -0.10(-0.78%) |
Jul 18, 2019 | 12.24 | 12.24 | 12.24 | 12.24 | 471 | -0.06(-0.51%) |
Jul 17, 2019 | 12.30 | 12.30 | 12.30 | 12.30 | 341 | -0.15(-1.21%) |
Jul 16, 2019 | 12.51 | 13.01 | 12.36 | 12.45 | 4,178 | +0.09(+0.70%) |
Jul 15, 2019 | 12.36 | 12.37 | 12.36 | 12.37 | 883 | +0.15(+1.26%) |
Jul 12, 2019 | 12.36 | 12.47 | 12.14 | 12.21 | 32,824 | -0.13(-1.02%) |
Jul 11, 2019 | 12.33 | 12.34 | 12.29 | 12.34 | 928 | +0.04(+0.34%) |
Jul 10, 2019 | 12.89 | 12.89 | 12.24 | 12.30 | 1,454 | +0.19(+1.60%) |
Jul 09, 2019 | 12.01 | 12.11 | 11.99 | 12.10 | 1,959 | -0.13(-1.09%) |
Jul 08, 2019 | 12.24 | 12.24 | 12.24 | 12.24 | 489 | +0.00(+0.00%) |
Jul 05, 2019 | 12.30 | 12.30 | 12.05 | 12.24 | 2,332 | -0.22(-1.74%) |
Jul 03, 2019 | 12.41 | 12.45 | 12.39 | 12.45 | 2,332 | +0.30(+2.47%) |
Jul 02, 2019 | 12.51 | 12.51 | 12.12 | 12.15 | 5,236 | -0.72(-5.59%) |
Jul 01, 2019 | 12.87 | 12.92 | 12.87 | 12.87 | 3,392 | -0.03(-0.23%) |
Jun 28, 2019 | 12.90 | 12.90 | 12.90 | 12.90 | 1,166 | +0.42(+3.37%) |
Jun 27, 2019 | 12.42 | 13.02 | 12.42 | 12.48 | 6,908 | +0.15(+1.22%) |
Jun 26, 2019 | 12.40 | 12.48 | 12.33 | 12.33 | 2,855 | +0.32(+2.68%) |
Jun 25, 2019 | 12.01 | 12.01 | 12.01 | 12.01 | 326 | -0.22(-1.80%) |
Jun 24, 2019 | 12.23 | 12.23 | 12.23 | 12.23 | 674 | -0.24(-1.93%) |
Jun 21, 2019 | 12.47 | 12.47 | 12.23 | 12.47 | 3,665 | +0.20(+1.61%) |
Jun 20, 2019 | 12.26 | 12.27 | 12.26 | 12.27 | 751 | +0.22(+1.81%) |
Jun 19, 2019 | 12.05 | 12.05 | 12.05 | 12.05 | 868 | +0.13(+1.06%) |
Jun 18, 2019 | 11.93 | 11.93 | 11.93 | 11.93 | 306 | +0.00(+0.00%) |
Jun 17, 2019 | 11.99 | 11.99 | 11.86 | 11.93 | 8,394 | -0.09(-0.77%) |
Jun 14, 2019 | 12.02 | 12.02 | 12.02 | 12.02 | 166 | +0.00(+0.00%) |
Jun 13, 2019 | 12.20 | 12.20 | 12.02 | 12.02 | 1,624 | -0.31(-2.53%) |
Jun 12, 2019 | 11.96 | 12.33 | 11.96 | 12.33 | 4,220 | +0.67(+5.71%) |
Jun 11, 2019 | 11.99 | 11.99 | 11.67 | 11.67 | 1,063 | -0.32(-2.70%) |
Jun 10, 2019 | 11.65 | 12.06 | 11.65 | 11.99 | 4,783 | +0.50(+4.39%) |
Jun 07, 2019 | 11.48 | 11.56 | 11.45 | 11.49 | 1,999 | +0.06(+0.53%) |
Jun 06, 2019 | 11.82 | 11.88 | 11.40 | 11.43 | 4,552 | -0.34(-2.91%) |
Jun 05, 2019 | 11.70 | 11.90 | 11.34 | 11.77 | 20,239 | +0.39(+3.39%) |
Jun 04, 2019 | 11.02 | 11.39 | 11.02 | 11.38 | 4,205 | +0.69(+6.43%) |
Jun 03, 2019 | 11.01 | 11.01 | 10.68 | 10.69 | 11,333 | -0.50(-4.45%) |
May 31, 2019 | 11.08 | 11.33 | 10.95 | 11.19 | 15,329 | -0.08(-0.74%) |
May 30, 2019 | 11.67 | 11.67 | 11.26 | 11.28 | 6,638 | -0.42(-3.59%) |
May 29, 2019 | 11.75 | 11.75 | 11.64 | 11.70 | 1,409 | -0.05(-0.46%) |
May 28, 2019 | 12.21 | 12.21 | 11.75 | 11.75 | 12,306 | -0.68(-5.49%) |
May 24, 2019 | 12.37 | 12.43 | 12.31 | 12.43 | 833 | +0.13(+1.06%) |
May 23, 2019 | 12.42 | 12.42 | 12.30 | 12.30 | 2,645 | -0.13(-1.02%) |
May 22, 2019 | 12.36 | 12.50 | 12.36 | 12.43 | 5,122 | +0.05(+0.44%) |
May 21, 2019 | 12.38 | 12.51 | 12.38 | 12.38 | 6,806 | +0.08(+0.67%) |
May 20, 2019 | 12.10 | 12.38 | 12.10 | 12.29 | 3,894 | +0.04(+0.36%) |
May 17, 2019 | 12.23 | 12.25 | 12.23 | 12.25 | 666 | +0.12(+0.99%) |
May 16, 2019 | 12.13 | 12.13 | 12.13 | 12.13 | 556 | +0.00(+0.00%) |
May 15, 2019 | 11.94 | 12.27 | 11.94 | 12.13 | 5,265 | -0.05(-0.39%) |
May 14, 2019 | 11.76 | 12.24 | 11.76 | 12.18 | 7,069 | +0.29(+2.44%) |
May 13, 2019 | 11.62 | 11.89 | 11.62 | 11.89 | 1,651 | +0.05(+0.44%) |
May 10, 2019 | 11.84 | 11.84 | 11.84 | 11.84 | 333 | +0.11(+0.92%) |
May 09, 2019 | 11.64 | 11.76 | 11.64 | 11.73 | 1,469 | +0.04(+0.31%) |
May 08, 2019 | 11.69 | 11.69 | 116 | +0.00(+0.00%) | ||
May 07, 2019 | 11.84 | 11.84 | 11.69 | 11.69 | 1,637 | -0.02(-0.15%) |
May 06, 2019 | 11.61 | 11.71 | 11.61 | 11.71 | 1,199 | +0.15(+1.30%) |
May 03, 2019 | 11.69 | 11.69 | 11.53 | 11.56 | 3,832 | +0.02(+0.21%) |
May 02, 2019 | 11.62 | 11.62 | 11.53 | 11.53 | 1,066 | -0.30(-2.54%) |
May 01, 2019 | 11.81 | 11.84 | 11.75 | 11.84 | 2,645 | +0.00(+0.00%) |
Apr 30, 2019 | 11.84 | 11.84 | 11.82 | 11.84 | 3,259 | +0.07(+0.59%) |
Apr 29, 2019 | 11.84 | 11.84 | 11.74 | 11.77 | 2,541 | -0.06(-0.53%) |
Apr 26, 2019 | 11.77 | 11.83 | 11.77 | 11.83 | 1,832 | +0.00(+0.02%) |
Apr 25, 2019 | 11.72 | 11.83 | 11.72 | 11.83 | 1,074 | -0.11(-0.90%) |
Apr 24, 2019 | 11.79 | 11.94 | 11.79 | 11.93 | 1,036 | -0.07(-0.58%) |
Apr 23, 2019 | 11.76 | 12.00 | 11.76 | 12.00 | 1,959 | +0.00(+0.00%) |
Apr 22, 2019 | 11.91 | 12.01 | 11.84 | 12.00 | 2,842 | +0.23(+1.96%) |
Apr 18, 2019 | 12.10 | 12.10 | 11.76 | 11.77 | 1,666 | -0.33(-2.75%) |
Apr 17, 2019 | 11.98 | 12.11 | 11.95 | 12.11 | 4,953 | +0.19(+1.61%) |
Apr 16, 2019 | 11.97 | 11.98 | 11.91 | 11.91 | 2,241 | -0.06(-0.50%) |
Apr 15, 2019 | 11.99 | 11.99 | 11.97 | 11.97 | 2,476 | +0.01(+0.08%) |
Apr 12, 2019 | 11.97 | 11.97 | 11.96 | 11.96 | 999 | +0.03(+0.23%) |
Apr 11, 2019 | 11.91 | 11.94 | 11.91 | 11.94 | 1,096 | +0.03(+0.21%) |
Apr 10, 2019 | 11.91 | 12.02 | 11.91 | 11.91 | 3,279 | +0.23(+1.94%) |
Apr 09, 2019 | 11.58 | 11.76 | 11.58 | 11.69 | 5,711 | +0.21(+1.83%) |
Apr 08, 2019 | 11.70 | 11.70 | 11.47 | 11.47 | 2,884 | -0.02(-0.17%) |
Apr 05, 2019 | 11.64 | 11.64 | 11.47 | 11.49 | 7,831 | +0.04(+0.36%) |
Apr 04, 2019 | 11.65 | 11.70 | 11.33 | 11.45 | 12,683 | -0.30(-2.58%) |
Apr 03, 2019 | 11.85 | 11.96 | 11.52 | 11.76 | 14,707 | +0.11(+0.98%) |
Apr 02, 2019 | 11.79 | 11.79 | 11.64 | 11.64 | 2,194 | -0.16(-1.32%) |
Apr 01, 2019 | 11.78 | 11.80 | 11.46 | 11.80 | 2,957 | +0.17(+1.44%) |
Mar 29, 2019 | 11.60 | 11.75 | 11.58 | 11.63 | 4,498 | -0.01(-0.10%) |
Mar 28, 2019 | 11.73 | 11.73 | 11.49 | 11.64 | 6,028 | -0.08(-0.72%) |
Mar 27, 2019 | 11.74 | 11.74 | 11.73 | 11.73 | 4,125 | +0.02(+0.21%) |
Mar 26, 2019 | 11.55 | 11.70 | 11.51 | 11.70 | 2,171 | +0.28(+2.46%) |
Mar 25, 2019 | 11.82 | 11.82 | 11.38 | 11.42 | 13,193 | -0.40(-3.40%) |
Mar 22, 2019 | 12.20 | 12.30 | 11.82 | 11.82 | 18,328 | -0.42(-3.43%) |
Mar 21, 2019 | 12.48 | 12.48 | 12.17 | 12.24 | 8,564 | +0.12(+0.99%) |
Mar 20, 2019 | 12.20 | 12.20 | 11.93 | 12.12 | 9,702 | -0.04(-0.36%) |
Mar 19, 2019 | 12.13 | 12.17 | 11.94 | 12.17 | 10,014 | +0.27(+2.31%) |
Mar 18, 2019 | 11.96 | 12.24 | 11.73 | 11.89 | 12,790 | +0.19(+1.61%) |
Mar 15, 2019 | 12.00 | 12.00 | 11.59 | 11.70 | 2,499 | +0.20(+1.77%) |
Mar 14, 2019 | 11.54 | 11.55 | 11.50 | 11.50 | 2,740 | +0.01(+0.10%) |
Mar 13, 2019 | 11.46 | 11.49 | 11.35 | 11.49 | 4,508 | +0.02(+0.16%) |
Mar 12, 2019 | 11.40 | 11.47 | 11.36 | 11.47 | 4,360 | +0.01(+0.13%) |
Mar 11, 2019 | 11.41 | 11.45 | 11.29 | 11.45 | 3,052 | +0.04(+0.34%) |
Mar 08, 2019 | 11.40 | 11.41 | 11.40 | 11.41 | 833 | -0.05(-0.42%) |
Mar 07, 2019 | 11.76 | 11.76 | 11.46 | 11.46 | 9,607 | -0.11(-0.93%) |
Mar 06, 2019 | 11.51 | 11.61 | 11.51 | 11.57 | 7,448 | +0.11(+0.94%) |
Mar 05, 2019 | 11.37 | 11.46 | 11.37 | 11.46 | 10,162 | +0.14(+1.27%) |
Mar 04, 2019 | 11.35 | 11.44 | 11.31 | 11.32 | 9,007 | +0.04(+0.32%) |
Mar 01, 2019 | 11.31 | 11.31 | 11.28 | 11.28 | 5,498 | +0.03(+0.27%) |
Feb 28, 2019 | 11.29 | 11.29 | 11.25 | 11.25 | 7,183 | -0.15(-1.32%) |
Feb 27, 2019 | 11.40 | 11.46 | 11.39 | 11.40 | 2,051 | -0.06(-0.52%) |
Feb 26, 2019 | 11.52 | 11.52 | 11.31 | 11.46 | 4,320 | -0.12(-1.01%) |
Feb 25, 2019 | 11.58 | 11.58 | 11.40 | 11.58 | 11,752 | +0.18(+1.55%) |
Feb 22, 2019 | 11.41 | 11.41 | 11.40 | 11.40 | 3,665 | +0.06(+0.53%) |
Feb 21, 2019 | 11.35 | 11.40 | 11.28 | 11.34 | 6,505 | +0.01(+0.07%) |
Feb 20, 2019 | 11.26 | 11.38 | 11.23 | 11.34 | 5,626 | +0.21(+1.88%) |
Feb 19, 2019 | 11.19 | 11.19 | 10.98 | 11.13 | 26,005 | +0.11(+1.04%) |
Feb 15, 2019 | 11.00 | 11.02 | 11.00 | 11.01 | 2,665 | +0.11(+1.05%) |
Feb 14, 2019 | 11.06 | 11.06 | 10.71 | 10.90 | 7,019 | +0.03(+0.24%) |
Feb 13, 2019 | 10.85 | 10.87 | 10.85 | 10.87 | 1,326 | -0.05(-0.46%) |
Feb 12, 2019 | 10.92 | 10.92 | 10.92 | 10.92 | 379 | -0.02(-0.22%) |
Feb 11, 2019 | 10.92 | 10.95 | 10.68 | 10.95 | 6,290 | +0.21(+1.97%) |
Feb 08, 2019 | 10.66 | 10.78 | 10.65 | 10.73 | 2,832 | -0.13(-1.23%) |
Feb 07, 2019 | 10.89 | 10.97 | 10.66 | 10.87 | 5,423 | -0.02(-0.22%) |
Feb 06, 2019 | 11.04 | 11.04 | 10.67 | 10.89 | 3,067 | -0.17(-1.56%) |
Feb 05, 2019 | 11.04 | 11.34 | 11.00 | 11.07 | 5,833 | +0.23(+2.11%) |
Feb 04, 2019 | 10.92 | 10.94 | 10.83 | 10.84 | 3,255 | -0.19(-1.76%) |
Feb 01, 2019 | 10.82 | 11.28 | 10.82 | 11.03 | 8,831 | +0.30(+2.83%) |
Jan 31, 2019 | 11.04 | 11.24 | 10.73 | 10.73 | 4,827 | -0.12(-1.14%) |
Jan 30, 2019 | 10.51 | 10.88 | 10.51 | 10.85 | 16,929 | +0.33(+3.17%) |
Jan 29, 2019 | 10.54 | 10.62 | 10.52 | 10.52 | 2,810 | -0.19(-1.77%) |
Jan 28, 2019 | 10.48 | 10.71 | 10.48 | 10.71 | 4,547 | -0.01(-0.06%) |
Jan 25, 2019 | 10.71 | 10.71 | 10.71 | 10.71 | 1,332 | -0.11(-1.00%) |
Jan 24, 2019 | 10.82 | 10.82 | 10.82 | 10.82 | 671 | -0.40(-3.58%) |
Jan 23, 2019 | 10.92 | 11.22 | 10.92 | 11.22 | 12,740 | +0.16(+1.44%) |
Jan 22, 2019 | 11.22 | 11.22 | 11.06 | 11.06 | 539 | +0.06(+0.57%) |
Jan 18, 2019 | 11.01 | 11.08 | 11.00 | 11.00 | 3,665 | -0.03(-0.27%) |
Jan 17, 2019 | 10.94 | 11.19 | 10.90 | 11.03 | 23,928 | +0.08(+0.77%) |
Jan 16, 2019 | 10.70 | 10.97 | 10.70 | 10.95 | 3,257 | +0.26(+2.41%) |
Jan 15, 2019 | 10.53 | 10.69 | 10.53 | 10.69 | 5,295 | -0.00(-0.03%) |
Jan 14, 2019 | 10.69 | 10.69 | 10.69 | 10.69 | 279 | -0.05(-0.47%) |
Jan 11, 2019 | 10.65 | 10.80 | 10.65 | 10.74 | 1,499 | +0.10(+0.90%) |
Jan 10, 2019 | 10.86 | 10.86 | 10.63 | 10.65 | 9,056 | -0.20(-1.88%) |
Jan 09, 2019 | 10.77 | 10.92 | 10.76 | 10.85 | 15,017 | +0.22(+2.03%) |
Jan 08, 2019 | 10.36 | 10.65 | 10.36 | 10.63 | 8,854 | +1.15(+12.08%) |
Jan 07, 2019 | 9.810 | 9.810 | 9.488 | 9.488 | 1,769 | -0.23(-2.41%) |
Jan 04, 2019 | 9.891 | 9.891 | 9.614 | 9.722 | 666 | -0.03(-0.31%) |
Jan 03, 2019 | 9.530 | 9.752 | 9.332 | 9.752 | 5,745 | +0.09(+0.93%) |
Jan 02, 2019 | 9.008 | 9.662 | 9.008 | 9.662 | 7,118 | +0.81(+9.15%) |
Dec 31, 2018 | 8.906 | 9.092 | 8.822 | 8.852 | 5,665 | -0.04(-0.41%) |
Dec 28, 2018 | 8.720 | 8.888 | 8.720 | 8.888 | 833 | +0.05(+0.54%) |
Dec 27, 2018 | 8.648 | 8.840 | 8.648 | 8.840 | 1,997 | +0.26(+3.01%) |
Dec 26, 2018 | 8.222 | 8.636 | 8.204 | 8.582 | 4,760 | -0.18(-2.05%) |
Dec 24, 2018 | 8.978 | 8.978 | 8.546 | 8.762 | 16,829 | -0.54(-5.81%) |
Dec 21, 2018 | 9.452 | 9.452 | 9.302 | 9.302 | 2,999 | -0.07(-0.77%) |
Dec 20, 2018 | 9.374 | 9.374 | 9.374 | 9.374 | 718 | -0.12(-1.28%) |
Dec 19, 2018 | 9.380 | 9.578 | 9.380 | 9.496 | 4,185 | +0.15(+1.57%) |
Dec 18, 2018 | 9.272 | 9.470 | 9.272 | 9.349 | 7,228 | -0.04(-0.46%) |
Dec 17, 2018 | 9.530 | 9.536 | 9.296 | 9.392 | 3,874 | +0.11(+1.16%) |
Dec 14, 2018 | 9.212 | 9.386 | 9.212 | 9.284 | 6,165 | -0.13(-1.39%) |
Dec 13, 2018 | 9.440 | 9.488 | 9.415 | 9.415 | 4,155 | +0.05(+0.56%) |
Dec 12, 2018 | 9.410 | 9.410 | 9.284 | 9.363 | 1,969 | +0.19(+2.06%) |
Dec 11, 2018 | 9.062 | 9.254 | 9.062 | 9.174 | 2,979 | +0.27(+3.01%) |
Dec 10, 2018 | 9.398 | 9.398 | 8.516 | 8.906 | 24,477 | -0.57(-6.02%) |
Dec 07, 2018 | 9.122 | 9.500 | 9.122 | 9.476 | 11,663 | +0.05(+0.57%) |
Dec 06, 2018 | 9.452 | 9.500 | 9.110 | 9.422 | 55,044 | -0.26(-2.73%) |
Dec 04, 2018 | 9.794 | 10.00 | 9.579 | 9.686 | 74,144 | +0.11(+1.12%) |