Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 12.97 | 13.05 | 12.96 | 13.04 | 156,500 | +0.18(+1.40%) |
May 30, 2019 | 12.79 | 12.88 | 12.79 | 12.87 | 13,690 | +0.09(+0.67%) |
May 29, 2019 | 12.82 | 12.82 | 12.78 | 12.78 | 39,069 | +0.00(+0.00%) |
May 28, 2019 | 12.76 | 12.79 | 12.76 | 12.78 | 22,349 | -0.05(-0.39%) |
May 24, 2019 | 12.82 | 12.83 | 12.80 | 12.83 | 26,000 | +0.01(+0.08%) |
May 23, 2019 | 12.83 | 12.85 | 12.82 | 12.82 | 34,103 | +0.10(+0.79%) |
May 22, 2019 | 12.74 | 12.74 | 12.72 | 12.72 | 9,512 | -0.00(-0.04%) |
May 21, 2019 | 12.70 | 12.73 | 12.68 | 12.72 | 10,905 | -0.04(-0.31%) |
May 20, 2019 | 12.75 | 12.77 | 12.75 | 12.77 | 28,503 | +0.01(+0.04%) |
May 17, 2019 | 12.81 | 12.81 | 12.74 | 12.76 | 8,100 | -0.10(-0.77%) |
May 16, 2019 | 12.92 | 12.92 | 12.84 | 12.86 | 13,892 | -0.09(-0.69%) |
May 15, 2019 | 12.98 | 12.99 | 12.94 | 12.95 | 28,914 | -0.00(-0.01%) |
May 14, 2019 | 12.98 | 12.98 | 12.93 | 12.95 | 30,769 | -0.02(-0.15%) |
May 13, 2019 | 12.98 | 12.99 | 12.94 | 12.97 | 21,249 | +0.12(+0.97%) |
May 10, 2019 | 12.86 | 12.87 | 12.83 | 12.85 | 12,500 | +0.03(+0.20%) |
May 09, 2019 | 12.80 | 12.84 | 12.80 | 12.82 | 33,595 | +0.03(+0.20%) |
May 08, 2019 | 12.87 | 12.87 | 12.78 | 12.79 | 11,886 | -0.04(-0.27%) |
May 07, 2019 | 12.81 | 12.84 | 12.81 | 12.83 | 42,228 | +0.05(+0.39%) |
May 06, 2019 | 12.77 | 12.81 | 12.77 | 12.78 | 20,687 | +0.01(+0.06%) |
May 03, 2019 | 12.76 | 12.79 | 12.76 | 12.77 | 27,900 | +0.07(+0.59%) |
May 02, 2019 | 12.67 | 12.70 | 12.66 | 12.70 | 18,506 | -0.05(-0.37%) |
May 01, 2019 | 12.81 | 12.85 | 12.72 | 12.75 | 33,621 | -0.08(-0.62%) |
Apr 30, 2019 | 12.80 | 12.86 | 12.80 | 12.82 | 10,931 | +0.04(+0.35%) |
Apr 29, 2019 | 12.79 | 12.79 | 12.77 | 12.78 | 19,657 | -0.07(-0.51%) |
Apr 26, 2019 | 12.82 | 12.87 | 12.82 | 12.85 | 30,200 | +0.09(+0.71%) |
Apr 25, 2019 | 12.80 | 12.80 | 12.76 | 12.76 | 4,601 | +0.02(+0.12%) |
Apr 24, 2019 | 12.71 | 12.77 | 12.70 | 12.74 | 13,076 | +0.03(+0.26%) |
Apr 23, 2019 | 12.69 | 12.72 | 12.67 | 12.71 | 13,581 | -0.03(-0.22%) |
Apr 22, 2019 | 12.75 | 12.75 | 12.73 | 12.73 | 8,977 | -0.01(-0.04%) |
Apr 18, 2019 | 12.73 | 12.74 | 12.71 | 12.74 | 13,200 | +0.02(+0.16%) |
Apr 17, 2019 | 12.75 | 12.75 | 12.72 | 12.72 | 21,117 | -0.03(-0.27%) |
Apr 16, 2019 | 12.74 | 12.76 | 12.72 | 12.75 | 6,813 | -0.11(-0.82%) |
Apr 15, 2019 | 12.83 | 12.89 | 12.83 | 12.86 | 22,089 | -0.03(-0.23%) |
Apr 12, 2019 | 12.91 | 12.93 | 12.89 | 12.89 | 11,800 | -0.01(-0.12%) |
Apr 11, 2019 | 12.97 | 12.98 | 12.89 | 12.90 | 25,624 | -0.16(-1.22%) |
Apr 10, 2019 | 13.04 | 13.08 | 13.04 | 13.06 | 10,417 | +0.04(+0.31%) |
Apr 09, 2019 | 13.03 | 13.05 | 13.03 | 13.03 | 25,889 | +0.06(+0.50%) |
Apr 08, 2019 | 13.00 | 13.01 | 12.96 | 12.96 | 10,896 | +0.06(+0.43%) |
Apr 05, 2019 | 12.90 | 12.91 | 12.88 | 12.90 | 12,500 | -0.01(-0.04%) |
Apr 04, 2019 | 12.82 | 12.93 | 12.81 | 12.91 | 9,299 | +0.03(+0.19%) |
Apr 03, 2019 | 12.87 | 12.90 | 12.87 | 12.88 | 2,251 | -0.01(-0.08%) |
Apr 02, 2019 | 12.88 | 12.90 | 12.88 | 12.89 | 20,906 | +0.04(+0.27%) |
Apr 01, 2019 | 12.96 | 12.96 | 12.86 | 12.86 | 22,292 | -0.05(-0.39%) |
Mar 29, 2019 | 12.98 | 12.98 | 12.91 | 12.91 | 19,000 | +0.01(+0.08%) |
Mar 28, 2019 | 12.94 | 12.94 | 12.88 | 12.90 | 13,194 | -0.18(-1.38%) |
Mar 27, 2019 | 13.15 | 13.15 | 13.08 | 13.08 | 14,285 | -0.06(-0.49%) |
Mar 26, 2019 | 13.17 | 13.17 | 13.14 | 13.14 | 15,183 | -0.06(-0.45%) |
Mar 25, 2019 | 13.18 | 13.23 | 13.17 | 13.21 | 15,808 | +0.09(+0.69%) |
Mar 22, 2019 | 13.10 | 13.14 | 13.10 | 13.12 | 10,500 | +0.04(+0.27%) |
Mar 21, 2019 | 13.16 | 13.16 | 13.08 | 13.08 | 32,221 | -0.04(-0.34%) |
Mar 20, 2019 | 13.08 | 13.15 | 12.99 | 13.12 | 4,989 | +0.07(+0.53%) |
Mar 19, 2019 | 13.09 | 13.09 | 13.05 | 13.05 | 2,211 | +0.04(+0.31%) |
Mar 18, 2019 | 13.04 | 13.04 | 13.01 | 13.02 | 10,327 | +0.01(+0.08%) |
Mar 15, 2019 | 13.02 | 13.02 | 13.00 | 13.01 | 10,600 | +0.05(+0.39%) |
Mar 14, 2019 | 12.93 | 12.96 | 12.92 | 12.95 | 21,283 | -0.14(-1.04%) |
Mar 13, 2019 | 13.07 | 13.10 | 13.06 | 13.09 | 34,971 | +0.09(+0.66%) |
Mar 12, 2019 | 12.97 | 13.01 | 12.96 | 13.01 | 10,007 | +0.08(+0.62%) |
Mar 11, 2019 | 12.96 | 12.96 | 12.89 | 12.93 | 16,636 | -0.07(-0.54%) |
Mar 08, 2019 | 12.98 | 12.99 | 12.96 | 12.99 | 26,400 | +0.15(+1.17%) |
Mar 07, 2019 | 12.83 | 12.86 | 12.83 | 12.85 | 22,988 | -0.01(-0.11%) |
Mar 06, 2019 | 12.84 | 12.86 | 12.84 | 12.86 | 6,208 | -0.01(-0.05%) |
Mar 05, 2019 | 12.84 | 12.87 | 12.81 | 12.87 | 7,591 | +0.01(+0.08%) |
Mar 04, 2019 | 12.84 | 12.88 | 12.82 | 12.86 | 36,562 | -0.04(-0.27%) |
Mar 01, 2019 | 13.05 | 13.09 | 12.89 | 12.89 | 19,300 | -0.23(-1.75%) |
Feb 28, 2019 | 13.19 | 13.19 | 13.11 | 13.12 | 3,548 | -0.07(-0.51%) |
Feb 27, 2019 | 13.24 | 13.24 | 13.17 | 13.19 | 6,101 | -0.09(-0.67%) |
Feb 26, 2019 | 13.26 | 13.28 | 13.23 | 13.28 | 8,020 | +0.02(+0.12%) |
Feb 25, 2019 | 13.31 | 13.31 | 13.25 | 13.26 | 17,670 | -0.02(-0.11%) |
Feb 22, 2019 | 13.27 | 13.30 | 13.26 | 13.28 | 7,000 | +0.05(+0.38%) |
Feb 21, 2019 | 13.34 | 13.34 | 13.22 | 13.22 | 20,098 | -0.16(-1.19%) |
Feb 20, 2019 | 13.42 | 13.45 | 13.36 | 13.38 | 16,529 | -0.01(-0.10%) |
Feb 19, 2019 | 13.33 | 13.40 | 13.33 | 13.40 | 13,817 | +0.20(+1.49%) |
Feb 15, 2019 | 13.18 | 13.21 | 13.15 | 13.20 | 7,900 | +0.08(+0.65%) |
Feb 14, 2019 | 13.10 | 13.12 | 13.07 | 13.12 | 14,961 | +0.07(+0.52%) |
Feb 13, 2019 | 13.10 | 13.16 | 13.04 | 13.05 | 20,728 | -0.05(-0.41%) |
Feb 12, 2019 | 13.11 | 13.11 | 13.08 | 13.10 | 35,037 | +0.03(+0.19%) |
Feb 11, 2019 | 13.03 | 13.09 | 13.03 | 13.07 | 52,966 | -0.06(-0.46%) |
Feb 08, 2019 | 13.12 | 13.14 | 13.11 | 13.13 | 17,300 | +0.04(+0.34%) |
Feb 07, 2019 | 13.09 | 13.10 | 13.08 | 13.09 | 17,300 | +0.04(+0.27%) |
Feb 06, 2019 | 13.13 | 13.13 | 13.05 | 13.05 | 5,753 | -0.09(-0.65%) |
Feb 05, 2019 | 13.14 | 13.15 | 13.13 | 13.14 | 11,197 | +0.02(+0.16%) |
Feb 04, 2019 | 13.12 | 13.14 | 13.11 | 13.12 | 21,901 | -0.05(-0.38%) |
Feb 01, 2019 | 13.21 | 13.21 | 13.16 | 13.17 | 18,600 | -0.02(-0.11%) |
Jan 31, 2019 | 13.24 | 13.24 | 13.19 | 13.19 | 30,274 | +0.01(+0.09%) |
Jan 30, 2019 | 13.10 | 13.20 | 13.09 | 13.17 | 18,921 | +0.07(+0.52%) |
Jan 29, 2019 | 13.08 | 13.11 | 13.06 | 13.11 | 18,783 | +0.08(+0.58%) |
Jan 28, 2019 | 12.98 | 13.04 | 12.98 | 13.03 | 187,998 | +0.04(+0.30%) |
Jan 25, 2019 | 12.91 | 12.99 | 12.91 | 12.99 | 19,200 | +0.19(+1.49%) |
Jan 24, 2019 | 12.82 | 12.82 | 12.79 | 12.80 | 25,268 | -0.03(-0.20%) |
Jan 23, 2019 | 12.90 | 12.90 | 12.78 | 12.82 | 14,647 | -0.01(-0.08%) |
Jan 22, 2019 | 12.81 | 12.85 | 12.79 | 12.84 | 24,155 | +0.03(+0.23%) |
Jan 18, 2019 | 12.82 | 12.83 | 12.80 | 12.80 | 30,700 | -0.12(-0.89%) |
Jan 17, 2019 | 12.91 | 12.92 | 12.90 | 12.92 | 8,996 | -0.01(-0.08%) |
Jan 16, 2019 | 12.91 | 12.94 | 12.91 | 12.93 | 163,802 | +0.05(+0.39%) |
Jan 15, 2019 | 12.93 | 12.93 | 12.86 | 12.88 | 137,879 | -0.03(-0.22%) |
Jan 14, 2019 | 12.91 | 12.91 | 12.89 | 12.91 | 4,306 | +0.04(+0.27%) |
Jan 11, 2019 | 12.88 | 12.90 | 12.87 | 12.87 | 15,800 | +0.01(+0.11%) |
Jan 10, 2019 | 12.90 | 12.91 | 12.86 | 12.86 | 536,205 | -0.06(-0.47%) |
Jan 09, 2019 | 12.89 | 12.92 | 12.89 | 12.92 | 11,585 | +0.08(+0.59%) |
Jan 08, 2019 | 12.78 | 12.85 | 12.78 | 12.85 | 17,200 | -0.04(-0.31%) |
Jan 07, 2019 | 12.92 | 12.93 | 12.87 | 12.88 | 24,463 | +0.04(+0.35%) |
Jan 04, 2019 | 12.83 | 12.85 | 12.76 | 12.84 | 12,100 | -0.09(-0.69%) |
Jan 03, 2019 | 12.89 | 12.93 | 12.88 | 12.93 | 62,606 | -0.12(-0.92%) |
Jan 02, 2019 | 12.87 | 13.11 | 12.80 | 13.05 | 46,527 | +0.23(+1.79%) |
Dec 31, 2018 | 12.80 | 12.83 | 12.78 | 12.82 | 30,300 | +0.02(+0.16%) |
Dec 28, 2018 | 12.79 | 12.80 | 12.77 | 12.80 | 98,200 | +0.05(+0.39%) |
Dec 27, 2018 | 12.85 | 12.85 | 12.72 | 12.75 | 14,319 | +0.08(+0.67%) |
Dec 26, 2018 | 12.79 | 12.82 | 12.66 | 12.66 | 23,327 | -0.02(-0.16%) |
Dec 24, 2018 | 12.65 | 12.69 | 12.65 | 12.69 | 132,300 | +0.14(+1.12%) |
Dec 21, 2018 | 12.61 | 12.61 | 12.54 | 12.54 | 25,200 | -0.06(-0.44%) |
Dec 20, 2018 | 12.59 | 12.63 | 12.56 | 12.60 | 7,186 | +0.19(+1.49%) |
Dec 19, 2018 | 12.51 | 12.57 | 12.41 | 12.41 | 16,193 | -0.07(-0.56%) |
Dec 18, 2018 | 12.46 | 12.49 | 12.46 | 12.48 | 475,485 | +0.03(+0.24%) |
Dec 17, 2018 | 12.42 | 12.46 | 12.41 | 12.46 | 2,978 | +0.08(+0.65%) |
Dec 14, 2018 | 12.34 | 12.39 | 12.32 | 12.38 | 4,700 | -0.05(-0.40%) |
Dec 13, 2018 | 12.41 | 12.43 | 12.40 | 12.43 | 23,096 | -0.03(-0.24%) |
Dec 12, 2018 | 12.45 | 12.46 | 12.44 | 12.46 | 10,079 | +0.03(+0.25%) |
Dec 11, 2018 | 12.44 | 12.44 | 12.42 | 12.42 | 5,572 | -0.02(-0.13%) |
Dec 10, 2018 | 12.44 | 12.46 | 12.42 | 12.44 | 662,959 | -0.06(-0.48%) |
Dec 07, 2018 | 12.45 | 12.50 | 12.45 | 12.50 | 5,300 | +0.13(+1.05%) |
Dec 06, 2018 | 12.65 | 14.85 | 12.36 | 12.37 | 28,204 | -0.01(-0.08%) |
Dec 04, 2018 | 12.40 | 12.40 | 12.37 | 12.38 | 3,500 | +0.09(+0.73%) |
Dec 03, 2018 | 12.32 | 12.34 | 12.29 | 12.29 | 5,888 | +0.08(+0.66%) |
Nov 30, 2018 | 12.17 | 12.21 | 12.17 | 12.21 | 2,300 | -0.03(-0.25%) |
Nov 29, 2018 | 12.26 | 12.27 | 12.22 | 12.24 | 8,586 | +0.04(+0.33%) |
Nov 28, 2018 | 12.23 | 12.25 | 12.19 | 12.20 | 5,464 | +0.06(+0.49%) |
Nov 27, 2018 | 12.22 | 12.22 | 12.14 | 12.14 | 3,415 | -0.08(-0.65%) |
Nov 26, 2018 | 12.25 | 12.25 | 12.22 | 12.22 | 1,493 | -0.04(-0.33%) |
Nov 23, 2018 | 12.26 | 12.26 | 12.26 | 12.26 | 100 | +0.00(+0.01%) |
Nov 21, 2018 | 12.26 | 12.26 | 12.26 | 0 | +0.05(+0.40%) | |
Nov 20, 2018 | 12.24 | 12.24 | 12.20 | 12.21 | 6,866 | -0.02(-0.16%) |
Nov 19, 2018 | 12.21 | 12.24 | 12.20 | 12.23 | 17,812 | +0.02(+0.16%) |
Nov 16, 2018 | 12.24 | 12.24 | 12.21 | 12.21 | 4,900 | +0.06(+0.49%) |
Nov 15, 2018 | 12.12 | 12.15 | 12.12 | 12.15 | 3,419 | +0.04(+0.33%) |
Nov 14, 2018 | 12.00 | 12.15 | 11.99 | 12.11 | 7,421 | +0.11(+0.92%) |
Nov 13, 2018 | 11.99 | 12.04 | 11.99 | 12.00 | 4,227 | -0.01(-0.08%) |
Nov 12, 2018 | 12.05 | 12.05 | 12.01 | 12.01 | 7,717 | -0.07(-0.58%) |
Nov 09, 2018 | 12.12 | 12.12 | 12.08 | 12.08 | 7,100 | -0.14(-1.13%) |
Nov 08, 2018 | 12.24 | 12.25 | 12.22 | 12.22 | 3,625 | -0.05(-0.42%) |
Nov 07, 2018 | 12.28 | 12.29 | 12.26 | 12.27 | 10,095 | +0.01(+0.09%) |
Nov 06, 2018 | 12.31 | 12.31 | 12.24 | 12.26 | 13,787 | -0.05(-0.42%) |
Nov 05, 2018 | 12.28 | 12.32 | 12.28 | 12.31 | 2,702 | -0.03(-0.24%) |
Nov 02, 2018 | 12.33 | 12.35 | 12.31 | 12.34 | 13,000 | +0.00(+0.00%) |
Nov 01, 2018 | 12.30 | 12.36 | 12.30 | 12.34 | 5,605 | +0.17(+1.40%) |
Oct 31, 2018 | 12.15 | 12.17 | 12.12 | 12.17 | 16,871 | -0.07(-0.57%) |
Oct 30, 2018 | 12.20 | 12.25 | 12.20 | 12.24 | 10,990 | -0.06(-0.49%) |
Oct 29, 2018 | 12.31 | 12.31 | 12.25 | 12.30 | 13,441 | -0.05(-0.40%) |
Oct 26, 2018 | 12.34 | 12.42 | 12.32 | 12.35 | 216,300 | +0.06(+0.49%) |
Oct 25, 2018 | 12.32 | 12.32 | 12.28 | 12.29 | 9,731 | -0.01(-0.08%) |
Oct 24, 2018 | 12.30 | 12.32 | 12.28 | 12.30 | 17,644 | +0.00(+0.00%) |
Oct 23, 2018 | 12.39 | 12.39 | 12.30 | 12.30 | 13,862 | +0.08(+0.64%) |
Oct 22, 2018 | 12.21 | 12.22 | 12.21 | 12.22 | 501,914 | -0.04(-0.31%) |
Oct 19, 2018 | 12.27 | 12.28 | 12.26 | 12.26 | 3,800 | +0.00(+0.00%) |
Oct 18, 2018 | 12.24 | 12.29 | 12.24 | 12.26 | 12,178 | +0.04(+0.33%) |
Oct 17, 2018 | 12.26 | 12.28 | 12.22 | 12.22 | 7,513 | -0.02(-0.16%) |
Oct 16, 2018 | 12.31 | 12.31 | 12.24 | 12.24 | 18,680 | -0.03(-0.24%) |
Oct 15, 2018 | 12.27 | 12.30 | 12.26 | 12.27 | 6,313 | +0.07(+0.57%) |
Oct 12, 2018 | 12.21 | 12.21 | 12.17 | 12.20 | 20,300 | -0.03(-0.25%) |
Oct 11, 2018 | 12.07 | 12.24 | 12.07 | 12.23 | 8,832 | +0.30(+2.51%) |
Oct 10, 2018 | 11.87 | 11.93 | 11.87 | 11.93 | 16,620 | +0.06(+0.51%) |
Oct 09, 2018 | 11.86 | 11.89 | 11.86 | 11.87 | 202,900 | +0.01(+0.08%) |
Oct 08, 2018 | 11.86 | 11.87 | 11.83 | 11.86 | 168,168 | -0.15(-1.25%) |
Oct 05, 2018 | 12.02 | 12.04 | 12.01 | 12.01 | 4,400 | +0.03(+0.25%) |
Oct 04, 2018 | 12.04 | 12.04 | 11.98 | 11.98 | 7,303 | +0.00(+0.00%) |
Oct 03, 2018 | 12.04 | 12.04 | 11.98 | 11.98 | 26,112 | -0.05(-0.42%) |
Oct 02, 2018 | 12.01 | 12.07 | 12.01 | 12.03 | 118,730 | +0.14(+1.18%) |
Oct 01, 2018 | 11.88 | 11.90 | 11.88 | 11.89 | 3,359 | -0.03(-0.25%) |
Sep 28, 2018 | 11.85 | 11.93 | 11.85 | 11.92 | 24,400 | +0.08(+0.68%) |
Sep 27, 2018 | 11.85 | 11.87 | 11.83 | 11.84 | 25,355 | -0.11(-0.93%) |
Sep 26, 2018 | 11.96 | 11.99 | 11.91 | 11.95 | 166,541 | -0.06(-0.47%) |
Sep 25, 2018 | 12.02 | 12.02 | 12.01 | 12.01 | 551,627 | +0.01(+0.05%) |
Sep 24, 2018 | 12.01 | 12.03 | 12.00 | 12.00 | 31,450 | +0.01(+0.08%) |
Sep 21, 2018 | 12.00 | 12.00 | 11.97 | 11.99 | 2,900 | -0.07(-0.58%) |
Sep 20, 2018 | 12.06 | 12.07 | 12.04 | 12.06 | 8,266 | +0.03(+0.25%) |
Sep 19, 2018 | 12.04 | 12.04 | 12.03 | 12.03 | 17,370 | +0.05(+0.42%) |
Sep 18, 2018 | 12.03 | 12.03 | 11.98 | 11.98 | 998 | -0.03(-0.22%) |
Sep 17, 2018 | 12.01 | 12.04 | 12.00 | 12.01 | 2,214,048 | +0.08(+0.65%) |
Sep 14, 2018 | 12.01 | 12.01 | 11.93 | 11.93 | 13,600 | -0.08(-0.67%) |
Sep 13, 2018 | 12.12 | 12.12 | 12.01 | 12.01 | 5,857 | -0.06(-0.52%) |
Sep 12, 2018 | 12.03 | 12.07 | 12.02 | 12.07 | 1,606 | +0.12(+0.99%) |
Sep 11, 2018 | 11.90 | 11.96 | 11.88 | 11.96 | 6,761 | +0.01(+0.04%) |
Sep 10, 2018 | 11.97 | 11.97 | 11.94 | 11.95 | 64,347 | -0.01(-0.08%) |
Sep 07, 2018 | 11.97 | 11.98 | 11.94 | 11.96 | 20,500 | -0.04(-0.33%) |
Sep 06, 2018 | 12.07 | 12.07 | 11.98 | 12.00 | 22,941 | +0.03(+0.29%) |
Sep 05, 2018 | 11.98 | 11.98 | 11.96 | 11.96 | 1,032,766 | +0.04(+0.38%) |
Sep 04, 2018 | 11.91 | 11.94 | 11.90 | 11.92 | 6,226 | -0.08(-0.67%) |