Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 13.28 | 13.45 | 13.13 | 13.45 | 195,181 | -0.12(-0.90%) |
Feb 27, 2020 | 13.80 | 13.88 | 13.56 | 13.57 | 66,013 | -0.36(-2.56%) |
Feb 26, 2020 | 14.01 | 14.19 | 13.90 | 13.92 | 79,543 | +0.02(+0.12%) |
Feb 25, 2020 | 14.19 | 14.19 | 13.88 | 13.91 | 70,328 | -0.27(-1.90%) |
Feb 24, 2020 | 14.16 | 14.26 | 14.09 | 14.18 | 117,257 | -0.47(-3.20%) |
Feb 21, 2020 | 14.65 | 14.68 | 14.63 | 14.65 | 39,889 | +0.01(+0.06%) |
Feb 20, 2020 | 14.68 | 14.68 | 14.58 | 14.64 | 94,953 | -0.06(-0.38%) |
Feb 19, 2020 | 14.66 | 14.70 | 14.64 | 14.69 | 53,490 | +0.12(+0.80%) |
Feb 18, 2020 | 14.51 | 14.62 | 14.50 | 14.57 | 93,150 | +0.12(+0.85%) |
Feb 14, 2020 | 14.46 | 14.47 | 14.44 | 14.45 | 64,420 | +0.05(+0.35%) |
Feb 13, 2020 | 14.35 | 14.41 | 14.32 | 14.40 | 77,471 | +0.01(+0.10%) |
Feb 12, 2020 | 14.48 | 14.48 | 14.35 | 14.39 | 36,171 | -0.07(-0.49%) |
Feb 11, 2020 | 14.39 | 14.46 | 14.39 | 14.46 | 67,202 | +0.18(+1.25%) |
Feb 10, 2020 | 14.23 | 14.28 | 14.20 | 14.28 | 29,793 | +0.08(+0.53%) |
Feb 07, 2020 | 14.27 | 14.29 | 14.20 | 14.20 | 47,782 | -0.12(-0.85%) |
Feb 06, 2020 | 14.33 | 14.34 | 14.25 | 14.33 | 37,221 | -0.03(-0.20%) |
Feb 05, 2020 | 14.41 | 14.41 | 14.32 | 14.35 | 204,435 | +0.08(+0.59%) |
Feb 04, 2020 | 14.15 | 14.29 | 14.10 | 14.27 | 276,985 | +0.30(+2.15%) |
Feb 03, 2020 | 13.93 | 14.02 | 13.93 | 13.97 | 61,998 | +0.06(+0.40%) |
Jan 31, 2020 | 13.93 | 13.95 | 13.88 | 13.91 | 114,869 | -0.07(-0.47%) |
Jan 30, 2020 | 14.03 | 14.03 | 13.90 | 13.98 | 70,548 | -0.19(-1.32%) |
Jan 29, 2020 | 14.13 | 14.19 | 14.09 | 14.17 | 35,148 | +0.11(+0.80%) |
Jan 28, 2020 | 13.97 | 14.05 | 13.94 | 14.05 | 21,571 | +0.12(+0.87%) |
Jan 27, 2020 | 14.10 | 14.10 | 13.88 | 13.93 | 64,546 | -0.17(-1.20%) |
Jan 24, 2020 | 14.10 | 14.16 | 14.06 | 14.10 | 26,344 | +0.05(+0.33%) |
Jan 23, 2020 | 14.05 | 14.06 | 13.98 | 14.05 | 41,724 | +0.03(+0.20%) |
Jan 22, 2020 | 14.06 | 14.06 | 14.01 | 14.03 | 62,433 | +0.06(+0.40%) |
Jan 21, 2020 | 14.04 | 14.04 | 13.97 | 13.97 | 65,464 | +0.00(+0.00%) |
Jan 17, 2020 | 14.00 | 14.00 | 13.95 | 13.97 | 197,528 | +0.04(+0.27%) |
Jan 16, 2020 | 13.90 | 13.93 | 13.89 | 13.93 | 51,617 | +0.14(+1.02%) |
Jan 15, 2020 | 13.71 | 13.80 | 13.71 | 13.79 | 49,404 | +0.13(+0.96%) |
Jan 14, 2020 | 13.58 | 13.68 | 13.58 | 13.66 | 200,644 | +0.03(+0.21%) |
Jan 13, 2020 | 13.60 | 13.63 | 13.54 | 13.63 | 30,174 | +0.09(+0.69%) |
Jan 10, 2020 | 13.51 | 13.58 | 13.51 | 13.54 | 31,463 | +0.05(+0.35%) |
Jan 09, 2020 | 13.46 | 13.51 | 13.46 | 13.49 | 28,307 | +0.02(+0.14%) |
Jan 08, 2020 | 13.45 | 13.52 | 13.45 | 13.47 | 22,761 | -0.05(-0.33%) |
Jan 07, 2020 | 13.59 | 13.59 | 13.50 | 13.52 | 36,321 | -0.08(-0.56%) |
Jan 06, 2020 | 13.58 | 13.64 | 13.55 | 13.60 | 32,967 | -0.01(-0.07%) |
Jan 03, 2020 | 13.68 | 13.68 | 13.58 | 13.60 | 51,301 | -0.13(-0.96%) |
Jan 02, 2020 | 13.79 | 13.86 | 13.70 | 13.74 | 41,266 | +0.00(+0.03%) |
Dec 31, 2019 | 13.67 | 13.74 | 13.67 | 13.73 | 34,236 | +0.06(+0.47%) |
Dec 30, 2019 | 13.76 | 13.76 | 13.65 | 13.67 | 32,069 | -0.08(-0.57%) |
Dec 27, 2019 | 13.73 | 13.75 | 13.69 | 13.74 | 43,942 | +0.11(+0.82%) |
Dec 26, 2019 | 13.61 | 13.64 | 13.59 | 13.63 | 70,068 | +0.05(+0.37%) |
Dec 24, 2019 | 13.59 | 13.64 | 13.54 | 13.58 | 22,077 | +0.02(+0.18%) |
Dec 23, 2019 | 13.56 | 13.59 | 13.56 | 13.56 | 12,279 | +0.02(+0.14%) |
Dec 20, 2019 | 13.54 | 13.62 | 13.54 | 13.54 | 43,622 | -0.02(-0.14%) |
Dec 19, 2019 | 13.51 | 13.58 | 13.51 | 13.56 | 23,925 | +0.01(+0.11%) |
Dec 18, 2019 | 13.56 | 13.59 | 13.51 | 13.54 | 34,189 | -0.09(-0.66%) |
Dec 17, 2019 | 13.66 | 13.66 | 13.62 | 13.63 | 25,185 | -0.02(-0.14%) |
Dec 16, 2019 | 13.62 | 13.66 | 13.60 | 13.65 | 39,772 | +0.22(+1.61%) |
Dec 13, 2019 | 13.48 | 13.51 | 13.44 | 13.44 | 65,807 | +0.10(+0.73%) |
Dec 12, 2019 | 13.33 | 13.42 | 13.30 | 13.34 | 42,186 | +0.07(+0.52%) |
Dec 11, 2019 | 13.15 | 13.30 | 13.15 | 13.27 | 44,300 | +0.14(+1.10%) |
Dec 10, 2019 | 13.12 | 13.18 | 13.12 | 13.12 | 36,897 | -0.03(-0.21%) |
Dec 09, 2019 | 13.18 | 13.27 | 13.13 | 13.15 | 17,400 | -0.04(-0.28%) |
Dec 06, 2019 | 13.18 | 13.19 | 13.16 | 13.19 | 19,767 | +0.06(+0.43%) |
Dec 05, 2019 | 13.04 | 13.15 | 13.04 | 13.13 | 350,247 | +0.11(+0.86%) |
Dec 04, 2019 | 13.00 | 13.06 | 13.00 | 13.02 | 61,343 | +0.05(+0.36%) |
Dec 03, 2019 | 12.94 | 12.98 | 12.89 | 12.98 | 115,364 | -0.01(-0.11%) |
Dec 02, 2019 | 13.02 | 13.02 | 12.97 | 12.99 | 33,234 | -0.03(-0.25%) |
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%) |