Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 11.43 | 11.45 | 11.39 | 11.42 | 26,306 | -0.09(-0.78%) |
Sep 27, 2019 | 11.48 | 11.54 | 11.47 | 11.51 | 23,300 | -0.02(-0.17%) |
Sep 26, 2019 | 11.52 | 11.55 | 11.46 | 11.53 | 59,339 | -0.24(-2.04%) |
Sep 25, 2019 | 11.68 | 11.77 | 11.60 | 11.77 | 24,339 | -0.12(-1.01%) |
Sep 24, 2019 | 12.08 | 12.08 | 11.84 | 11.89 | 50,851 | -0.25(-2.06%) |
Sep 23, 2019 | 12.03 | 12.16 | 12.00 | 12.14 | 40,863 | -0.16(-1.30%) |
Sep 20, 2019 | 12.34 | 12.34 | 12.27 | 12.30 | 18,400 | +0.01(+0.08%) |
Sep 19, 2019 | 12.30 | 12.34 | 12.28 | 12.29 | 18,551 | -0.18(-1.44%) |
Sep 18, 2019 | 12.42 | 12.48 | 12.35 | 12.47 | 30,390 | -0.09(-0.72%) |
Sep 17, 2019 | 12.49 | 12.56 | 12.47 | 12.56 | 79,121 | +0.02(+0.18%) |
Sep 16, 2019 | 12.53 | 12.56 | 12.51 | 12.54 | 32,736 | -0.23(-1.80%) |
Sep 13, 2019 | 12.80 | 12.80 | 12.67 | 12.77 | 89,400 | +0.30(+2.39%) |
Sep 12, 2019 | 12.37 | 12.50 | 12.29 | 12.47 | 49,961 | +0.14(+1.14%) |
Sep 11, 2019 | 12.44 | 12.44 | 12.22 | 12.33 | 45,235 | -0.17(-1.36%) |
Sep 10, 2019 | 12.55 | 12.56 | 12.45 | 12.50 | 59,571 | +0.13(+1.05%) |
Sep 09, 2019 | 12.41 | 12.44 | 12.36 | 12.37 | 150,173 | +0.27(+2.27%) |
Sep 06, 2019 | 12.17 | 12.17 | 12.09 | 12.10 | 19,200 | -0.06(-0.49%) |
Sep 05, 2019 | 12.13 | 12.23 | 12.12 | 12.15 | 138,672 | +0.36(+3.09%) |
Sep 04, 2019 | 11.68 | 11.83 | 11.68 | 11.79 | 169,457 | +0.30(+2.61%) |
Sep 03, 2019 | 11.42 | 11.49 | 11.41 | 11.49 | 53,183 | +0.05(+0.45%) |
Aug 30, 2019 | 11.54 | 11.55 | 11.38 | 11.44 | 42,600 | -0.00(-0.02%) |
Aug 29, 2019 | 11.43 | 11.45 | 11.38 | 11.44 | 88,197 | +0.16(+1.42%) |
Aug 28, 2019 | 11.29 | 11.37 | 11.09 | 11.28 | 86,273 | -0.13(-1.14%) |
Aug 27, 2019 | 11.44 | 11.55 | 11.37 | 11.41 | 155,243 | +0.16(+1.42%) |
Aug 26, 2019 | 11.25 | 11.29 | 11.20 | 11.25 | 79,134 | +0.15(+1.35%) |
Aug 23, 2019 | 11.18 | 11.28 | 11.10 | 11.10 | 45,300 | -0.26(-2.29%) |
Aug 22, 2019 | 11.44 | 11.44 | 11.28 | 11.36 | 56,872 | +0.23(+2.07%) |
Aug 21, 2019 | 11.27 | 11.28 | 11.11 | 11.13 | 51,491 | +0.36(+3.34%) |
Aug 20, 2019 | 10.82 | 10.87 | 10.77 | 10.77 | 194,595 | -0.07(-0.65%) |
Aug 19, 2019 | 10.93 | 10.95 | 10.81 | 10.84 | 56,467 | +0.16(+1.50%) |
Aug 16, 2019 | 10.54 | 10.70 | 10.52 | 10.68 | 161,000 | +0.08(+0.75%) |
Aug 15, 2019 | 10.58 | 10.65 | 10.52 | 10.60 | 161,199 | -0.15(-1.40%) |
Aug 14, 2019 | 10.83 | 10.84 | 10.72 | 10.75 | 115,450 | -0.56(-4.95%) |
Aug 13, 2019 | 11.33 | 11.34 | 11.19 | 11.31 | 112,221 | +0.15(+1.34%) |
Aug 12, 2019 | 11.21 | 11.27 | 11.11 | 11.16 | 60,318 | -0.24(-2.11%) |
Aug 09, 2019 | 11.38 | 11.47 | 11.31 | 11.40 | 78,000 | -0.09(-0.78%) |
Aug 08, 2019 | 11.54 | 11.56 | 11.45 | 11.49 | 93,457 | -0.06(-0.52%) |
Aug 07, 2019 | 11.33 | 11.55 | 11.33 | 11.55 | 180,833 | +0.20(+1.72%) |
Aug 06, 2019 | 11.46 | 11.47 | 11.24 | 11.36 | 340,434 | +0.38(+3.42%) |
Aug 05, 2019 | 10.99 | 11.19 | 10.94 | 10.98 | 110,339 | +0.14(+1.29%) |
Aug 02, 2019 | 10.85 | 10.93 | 10.77 | 10.84 | 99,100 | +0.02(+0.14%) |
Aug 01, 2019 | 10.98 | 11.10 | 10.75 | 10.82 | 191,458 | -0.23(-2.04%) |
Jul 31, 2019 | 11.30 | 11.31 | 10.88 | 11.05 | 147,455 | -0.13(-1.16%) |
Jul 30, 2019 | 11.20 | 11.29 | 11.18 | 11.18 | 74,040 | -0.28(-2.44%) |
Jul 29, 2019 | 11.44 | 11.49 | 11.41 | 11.46 | 103,835 | -0.08(-0.74%) |
Jul 26, 2019 | 11.62 | 11.63 | 11.52 | 11.54 | 61,600 | -0.04(-0.39%) |
Jul 25, 2019 | 11.56 | 11.65 | 11.40 | 11.59 | 31,436 | -0.23(-1.99%) |
Jul 24, 2019 | 11.77 | 11.85 | 11.77 | 11.82 | 46,358 | +0.14(+1.21%) |
Jul 23, 2019 | 11.72 | 11.80 | 11.63 | 11.68 | 115,983 | +0.26(+2.27%) |
Jul 22, 2019 | 11.45 | 11.47 | 11.41 | 11.43 | 55,811 | +0.06(+0.50%) |
Jul 19, 2019 | 11.46 | 11.49 | 11.36 | 11.37 | 39,800 | -0.15(-1.32%) |
Jul 18, 2019 | 11.50 | 11.55 | 11.45 | 11.52 | 66,151 | -0.12(-1.03%) |
Jul 17, 2019 | 11.68 | 11.69 | 11.51 | 11.64 | 70,029 | -0.05(-0.43%) |
Jul 16, 2019 | 11.61 | 11.77 | 11.61 | 11.69 | 80,875 | -0.03(-0.26%) |
Jul 15, 2019 | 11.85 | 11.85 | 11.71 | 11.72 | 114,538 | +0.05(+0.41%) |
Jul 12, 2019 | 11.72 | 11.77 | 11.62 | 11.67 | 61,200 | +0.14(+1.23%) |
Jul 11, 2019 | 11.60 | 11.61 | 11.51 | 11.53 | 46,358 | -0.14(-1.20%) |
Jul 10, 2019 | 11.70 | 11.70 | 11.59 | 11.67 | 41,761 | -0.03(-0.26%) |
Jul 09, 2019 | 11.64 | 11.71 | 11.62 | 11.70 | 40,724 | -0.26(-2.17%) |
Jul 08, 2019 | 12.01 | 12.01 | 11.95 | 11.96 | 12,376 | -0.26(-2.14%) |
Jul 05, 2019 | 12.15 | 12.26 | 12.12 | 12.22 | 25,000 | -0.03(-0.24%) |
Jul 03, 2019 | 12.31 | 12.31 | 12.21 | 12.25 | 8,900 | +0.05(+0.41%) |
Jul 02, 2019 | 12.22 | 12.24 | 12.16 | 12.20 | 56,527 | -0.14(-1.09%) |
Jul 01, 2019 | 12.54 | 12.55 | 12.30 | 12.34 | 79,000 | -0.16(-1.32%) |
Jun 28, 2019 | 12.51 | 12.57 | 12.49 | 12.50 | 67,100 | +0.17(+1.38%) |
Jun 27, 2019 | 12.50 | 12.50 | 12.33 | 12.33 | 25,545 | +0.01(+0.08%) |
Jun 26, 2019 | 12.34 | 12.37 | 12.29 | 12.32 | 31,792 | +0.03(+0.24%) |
Jun 25, 2019 | 12.43 | 12.43 | 12.28 | 12.29 | 42,433 | -0.31(-2.42%) |
Jun 24, 2019 | 12.64 | 12.67 | 12.57 | 12.60 | 35,562 | -0.13(-1.06%) |
Jun 21, 2019 | 12.63 | 12.73 | 12.55 | 12.73 | 94,200 | +0.30(+2.41%) |
Jun 20, 2019 | 12.43 | 12.48 | 12.36 | 12.43 | 95,793 | +0.19(+1.51%) |
Jun 19, 2019 | 12.21 | 12.31 | 12.15 | 12.24 | 39,396 | +0.08(+0.70%) |
Jun 18, 2019 | 12.15 | 12.22 | 12.06 | 12.16 | 156,451 | +0.32(+2.70%) |
Jun 17, 2019 | 11.76 | 12.03 | 11.76 | 11.84 | 92,079 | +0.06(+0.51%) |
Jun 14, 2019 | 11.81 | 12.00 | 11.70 | 11.78 | 101,000 | -1.16(-8.96%) |
Jun 13, 2019 | 12.69 | 13.63 | 12.59 | 12.94 | 53,590 | +0.49(+3.94%) |
Jun 12, 2019 | 12.48 | 12.50 | 12.40 | 12.45 | 53,749 | -0.11(-0.88%) |
Jun 11, 2019 | 12.63 | 12.68 | 12.53 | 12.56 | 118,928 | +0.13(+1.05%) |
Jun 10, 2019 | 12.34 | 12.46 | 12.32 | 12.43 | 77,091 | +0.26(+2.14%) |
Jun 07, 2019 | 12.08 | 12.21 | 12.06 | 12.17 | 50,900 | +0.27(+2.27%) |
Jun 06, 2019 | 11.93 | 11.98 | 11.68 | 11.90 | 157,643 | -0.76(-6.01%) |
Jun 05, 2019 | 12.63 | 12.75 | 12.54 | 12.66 | 68,661 | -0.11(-0.85%) |
Jun 04, 2019 | 12.64 | 12.83 | 12.63 | 12.77 | 161,222 | +0.60(+4.92%) |
Jun 03, 2019 | 12.08 | 12.30 | 12.07 | 12.17 | 65,799 | +0.14(+1.16%) |
May 31, 2019 | 11.95 | 12.07 | 11.95 | 12.03 | 64,400 | -0.56(-4.45%) |
May 30, 2019 | 12.38 | 12.59 | 12.38 | 12.59 | 71,237 | -0.06(-0.47%) |
May 29, 2019 | 12.64 | 12.70 | 12.57 | 12.65 | 168,876 | +0.06(+0.48%) |
May 28, 2019 | 12.80 | 12.80 | 12.52 | 12.59 | 162,601 | +1.41(+12.66%) |
May 24, 2019 | 11.16 | 11.18 | 11.12 | 11.18 | 65,700 | +0.07(+0.59%) |
May 23, 2019 | 11.03 | 11.16 | 11.03 | 11.11 | 42,627 | -0.17(-1.51%) |
May 22, 2019 | 11.26 | 11.32 | 11.24 | 11.28 | 60,089 | -0.16(-1.36%) |
May 21, 2019 | 11.33 | 11.48 | 11.31 | 11.44 | 150,200 | +0.20(+1.74%) |
May 20, 2019 | 11.23 | 11.27 | 11.16 | 11.24 | 62,242 | -0.17(-1.49%) |
May 17, 2019 | 11.49 | 11.51 | 11.41 | 11.41 | 344,100 | -0.12(-1.04%) |
May 16, 2019 | 11.43 | 11.58 | 11.39 | 11.53 | 705,362 | -0.23(-1.96%) |
May 15, 2019 | 11.31 | 11.82 | 11.25 | 11.76 | 192,381 | -0.09(-0.76%) |
May 14, 2019 | 11.81 | 11.94 | 11.75 | 11.85 | 98,245 | -0.33(-2.71%) |
May 13, 2019 | 12.14 | 12.23 | 12.10 | 12.18 | 95,494 | -0.50(-3.94%) |
May 10, 2019 | 12.52 | 12.72 | 12.36 | 12.68 | 68,000 | -0.02(-0.16%) |
May 09, 2019 | 12.53 | 12.73 | 12.50 | 12.70 | 68,598 | -0.27(-2.08%) |
May 08, 2019 | 12.90 | 13.01 | 12.90 | 12.97 | 36,243 | +0.03(+0.23%) |
May 07, 2019 | 12.93 | 12.95 | 12.87 | 12.94 | 39,577 | -0.29(-2.19%) |
May 06, 2019 | 12.95 | 13.23 | 12.95 | 13.23 | 55,043 | -0.26(-1.93%) |
May 03, 2019 | 13.41 | 13.49 | 13.40 | 13.49 | 27,400 | -0.05(-0.37%) |
May 02, 2019 | 13.67 | 13.67 | 13.50 | 13.54 | 13,508 | -0.09(-0.66%) |
May 01, 2019 | 13.66 | 13.73 | 13.50 | 13.63 | 19,519 | -0.02(-0.15%) |
Apr 30, 2019 | 13.55 | 13.66 | 13.53 | 13.65 | 16,879 | +0.04(+0.33%) |
Apr 29, 2019 | 13.48 | 13.61 | 13.44 | 13.61 | 31,169 | +0.12(+0.93%) |
Apr 26, 2019 | 13.48 | 13.64 | 13.47 | 13.48 | 72,900 | +0.25(+1.89%) |
Apr 25, 2019 | 13.18 | 13.26 | 13.18 | 13.23 | 22,291 | -0.22(-1.64%) |
Apr 24, 2019 | 13.40 | 13.47 | 13.40 | 13.45 | 30,549 | -0.58(-4.10%) |
Apr 23, 2019 | 14.04 | 14.08 | 13.95 | 14.03 | 174,042 | -0.29(-2.06%) |
Apr 22, 2019 | 14.34 | 14.42 | 14.22 | 14.32 | 7,720 | -0.01(-0.07%) |
Apr 18, 2019 | 14.35 | 14.35 | 14.27 | 14.33 | 45,800 | +0.06(+0.46%) |
Apr 17, 2019 | 14.28 | 14.30 | 14.20 | 14.27 | 68,285 | +0.31(+2.19%) |
Apr 16, 2019 | 13.99 | 14.00 | 13.94 | 13.96 | 4,724 | -0.04(-0.29%) |
Apr 15, 2019 | 14.02 | 14.02 | 13.96 | 14.00 | 22,911 | +0.00(+0.00%) |
Apr 12, 2019 | 13.98 | 14.02 | 13.98 | 14.00 | 11,500 | +0.24(+1.78%) |
Apr 11, 2019 | 13.83 | 13.86 | 13.72 | 13.76 | 24,192 | +0.06(+0.44%) |
Apr 10, 2019 | 13.59 | 13.72 | 13.57 | 13.70 | 30,861 | +0.01(+0.07%) |
Apr 09, 2019 | 13.67 | 13.74 | 13.63 | 13.69 | 23,137 | -0.15(-1.12%) |
Apr 08, 2019 | 13.81 | 13.84 | 13.80 | 13.84 | 10,891 | -0.06(-0.43%) |
Apr 05, 2019 | 13.96 | 13.99 | 13.86 | 13.90 | 81,600 | -0.07(-0.54%) |
Apr 04, 2019 | 13.90 | 13.99 | 13.89 | 13.97 | 18,656 | +0.10(+0.72%) |
Apr 03, 2019 | 13.92 | 13.92 | 13.84 | 13.88 | 29,671 | +0.14(+1.06%) |
Apr 02, 2019 | 13.71 | 13.73 | 13.63 | 13.73 | 52,139 | +0.14(+1.03%) |
Apr 01, 2019 | 13.52 | 13.61 | 13.51 | 13.59 | 29,669 | +0.41(+3.15%) |
Mar 29, 2019 | 13.17 | 13.24 | 13.13 | 13.18 | 21,300 | +0.19(+1.42%) |
Mar 28, 2019 | 12.93 | 13.02 | 12.88 | 12.99 | 27,120 | -0.21(-1.55%) |
Mar 27, 2019 | 13.19 | 13.22 | 13.09 | 13.20 | 50,208 | +0.44(+3.45%) |
Mar 26, 2019 | 12.76 | 12.84 | 12.72 | 12.76 | 44,002 | +0.02(+0.16%) |
Mar 25, 2019 | 12.71 | 12.75 | 12.68 | 12.73 | 33,811 | -0.25(-1.93%) |
Mar 22, 2019 | 13.09 | 13.12 | 12.94 | 12.98 | 71,100 | -0.62(-4.59%) |
Mar 21, 2019 | 13.58 | 13.61 | 13.49 | 13.61 | 24,650 | -0.26(-1.87%) |
Mar 20, 2019 | 13.63 | 13.91 | 13.63 | 13.87 | 29,108 | -0.03(-0.22%) |
Mar 19, 2019 | 14.05 | 14.07 | 13.89 | 13.90 | 47,522 | +0.27(+1.98%) |
Mar 18, 2019 | 13.63 | 13.68 | 13.60 | 13.63 | 27,500 | +0.19(+1.41%) |
Mar 15, 2019 | 13.35 | 13.45 | 13.31 | 13.44 | 36,500 | +0.21(+1.55%) |
Mar 14, 2019 | 13.35 | 13.35 | 13.22 | 13.23 | 14,002 | -0.07(-0.53%) |
Mar 13, 2019 | 13.25 | 13.33 | 13.25 | 13.30 | 29,058 | +0.14(+1.10%) |
Mar 12, 2019 | 13.28 | 13.28 | 13.14 | 13.16 | 39,794 | -0.03(-0.19%) |
Mar 11, 2019 | 13.14 | 13.20 | 13.11 | 13.19 | 35,958 | +0.36(+2.77%) |
Mar 08, 2019 | 12.67 | 12.84 | 12.67 | 12.83 | 36,100 | +0.01(+0.04%) |
Mar 07, 2019 | 13.00 | 13.01 | 12.81 | 12.82 | 234,462 | -0.56(-4.15%) |
Mar 06, 2019 | 13.43 | 13.44 | 13.36 | 13.38 | 82,636 | -0.17(-1.25%) |
Mar 05, 2019 | 13.51 | 13.57 | 13.51 | 13.55 | 21,589 | -0.05(-0.40%) |
Mar 04, 2019 | 13.75 | 13.75 | 13.54 | 13.61 | 24,713 | -0.16(-1.16%) |
Mar 01, 2019 | 13.83 | 13.84 | 13.73 | 13.77 | 29,300 | +0.13(+0.95%) |
Feb 28, 2019 | 13.68 | 13.68 | 13.63 | 13.63 | 13,839 | -0.12(-0.84%) |
Feb 27, 2019 | 13.84 | 13.86 | 13.72 | 13.75 | 34,206 | +0.05(+0.40%) |
Feb 26, 2019 | 13.63 | 13.74 | 13.62 | 13.70 | 20,858 | +0.01(+0.04%) |
Feb 25, 2019 | 13.77 | 13.78 | 13.67 | 13.69 | 22,955 | +0.46(+3.44%) |
Feb 22, 2019 | 13.53 | 13.53 | 12.97 | 13.23 | 13,300 | -0.27(-2.00%) |
Feb 21, 2019 | 13.48 | 13.55 | 13.46 | 13.51 | 20,901 | -0.07(-0.55%) |
Feb 20, 2019 | 13.51 | 13.64 | 13.51 | 13.58 | 21,384 | +0.24(+1.80%) |
Feb 19, 2019 | 13.22 | 13.34 | 13.22 | 13.34 | 27,784 | -0.12(-0.89%) |
Feb 15, 2019 | 13.43 | 13.56 | 13.34 | 13.46 | 49,100 | +0.50(+3.82%) |
Feb 14, 2019 | 12.94 | 13.03 | 12.93 | 12.96 | 25,993 | +0.25(+2.01%) |
Feb 13, 2019 | 12.82 | 12.85 | 12.71 | 12.71 | 54,318 | -0.07(-0.59%) |
Feb 12, 2019 | 12.66 | 12.80 | 12.66 | 12.79 | 89,756 | +0.06(+0.51%) |
Feb 11, 2019 | 12.75 | 12.77 | 12.70 | 12.72 | 36,978 | -0.12(-0.97%) |
Feb 08, 2019 | 12.94 | 12.94 | 12.78 | 12.85 | 20,400 | -0.29(-2.25%) |
Feb 07, 2019 | 13.35 | 13.35 | 13.10 | 13.14 | 14,572 | -0.51(-3.77%) |
Feb 06, 2019 | 13.67 | 13.72 | 13.64 | 13.65 | 122,721 | -0.04(-0.33%) |
Feb 05, 2019 | 13.72 | 13.78 | 13.68 | 13.70 | 50,592 | -0.08(-0.54%) |
Feb 04, 2019 | 13.72 | 13.78 | 13.72 | 13.78 | 13,538 | -0.22(-1.57%) |
Feb 01, 2019 | 14.02 | 14.05 | 13.96 | 13.99 | 33,400 | -0.14(-0.96%) |
Jan 31, 2019 | 14.04 | 14.19 | 14.04 | 14.13 | 112,112 | +0.11(+0.78%) |
Jan 30, 2019 | 13.87 | 14.08 | 13.87 | 14.02 | 11,705 | +0.06(+0.43%) |
Jan 29, 2019 | 14.08 | 14.10 | 13.95 | 13.96 | 1,058,277 | +0.23(+1.68%) |
Jan 28, 2019 | 13.64 | 13.79 | 13.64 | 13.73 | 62,113 | -0.14(-1.05%) |
Jan 25, 2019 | 13.88 | 13.90 | 13.86 | 13.88 | 34,500 | +0.70(+5.27%) |
Jan 24, 2019 | 13.15 | 13.18 | 13.11 | 13.18 | 24,730 | +0.13(+1.00%) |
Jan 23, 2019 | 13.11 | 13.15 | 12.99 | 13.05 | 83,413 | +0.29(+2.23%) |
Jan 22, 2019 | 12.87 | 12.89 | 12.74 | 12.77 | 96,676 | -0.19(-1.47%) |
Jan 18, 2019 | 12.98 | 12.99 | 12.90 | 12.96 | 39,900 | +0.13(+1.01%) |
Jan 17, 2019 | 12.74 | 12.84 | 12.70 | 12.82 | 140,128 | -0.08(-0.62%) |
Jan 16, 2019 | 12.88 | 12.94 | 12.85 | 12.90 | 39,298 | +0.15(+1.22%) |
Jan 15, 2019 | 12.72 | 12.77 | 12.64 | 12.75 | 61,805 | -0.14(-1.09%) |
Jan 14, 2019 | 12.80 | 12.96 | 12.79 | 12.89 | 371,165 | +0.26(+2.02%) |
Jan 11, 2019 | 12.58 | 12.68 | 12.52 | 12.63 | 54,400 | -0.40(-3.07%) |
Jan 10, 2019 | 12.86 | 13.05 | 12.86 | 13.04 | 49,934 | -0.01(-0.08%) |
Jan 09, 2019 | 13.07 | 13.07 | 12.92 | 13.04 | 67,984 | +0.23(+1.79%) |
Jan 08, 2019 | 12.93 | 12.95 | 12.72 | 12.81 | 126,677 | +0.29(+2.27%) |
Jan 07, 2019 | 12.42 | 12.55 | 12.37 | 12.53 | 121,359 | +0.16(+1.33%) |
Jan 04, 2019 | 12.23 | 12.39 | 12.23 | 12.37 | 51,500 | +0.41(+3.43%) |
Jan 03, 2019 | 12.03 | 12.03 | 11.92 | 11.96 | 65,342 | -0.09(-0.75%) |
Jan 02, 2019 | 11.90 | 12.05 | 11.90 | 12.04 | 61,798 | -0.26(-2.07%) |
Dec 31, 2018 | 12.48 | 12.68 | 12.25 | 12.30 | 329,800 | -0.03(-0.24%) |
Dec 28, 2018 | 12.36 | 12.36 | 12.24 | 12.33 | 171,100 | -0.13(-1.08%) |
Dec 27, 2018 | 12.31 | 12.46 | 12.12 | 12.46 | 220,151 | -0.23(-1.85%) |
Dec 26, 2018 | 12.08 | 12.70 | 12.08 | 12.70 | 120,972 | +0.38(+3.04%) |
Dec 24, 2018 | 12.41 | 12.47 | 12.28 | 12.32 | 51,600 | +0.04(+0.37%) |
Dec 21, 2018 | 12.47 | 12.53 | 12.26 | 12.28 | 143,100 | -0.11(-0.89%) |
Dec 20, 2018 | 12.42 | 12.52 | 12.31 | 12.39 | 169,356 | +0.22(+1.81%) |
Dec 19, 2018 | 12.33 | 12.50 | 12.11 | 12.17 | 176,252 | -0.19(-1.54%) |
Dec 18, 2018 | 12.45 | 12.50 | 12.29 | 12.36 | 192,066 | +0.09(+0.77%) |
Dec 17, 2018 | 12.48 | 12.48 | 12.21 | 12.27 | 196,950 | -0.21(-1.72%) |
Dec 14, 2018 | 12.48 | 12.58 | 12.42 | 12.48 | 126,800 | -0.38(-2.92%) |
Dec 13, 2018 | 13.04 | 13.08 | 12.84 | 12.86 | 92,955 | +0.13(+1.02%) |
Dec 12, 2018 | 12.77 | 12.80 | 12.70 | 12.72 | 94,132 | +0.28(+2.21%) |
Dec 11, 2018 | 12.69 | 12.70 | 12.35 | 12.45 | 229,059 | -0.19(-1.50%) |
Dec 10, 2018 | 12.65 | 12.70 | 12.43 | 12.64 | 297,091 | -0.39(-2.99%) |
Dec 07, 2018 | 13.15 | 13.22 | 12.99 | 13.03 | 97,800 | -0.23(-1.73%) |
Dec 06, 2018 | 13.24 | 13.26 | 12.91 | 13.26 | 99,626 | -0.15(-1.16%) |
Dec 04, 2018 | 13.78 | 13.78 | 13.36 | 13.41 | 146,900 | -0.59(-4.21%) |
Dec 03, 2018 | 14.04 | 14.08 | 13.96 | 14.01 | 59,090 | -0.04(-0.28%) |
Nov 30, 2018 | 13.94 | 14.07 | 13.93 | 14.04 | 79,700 | -0.38(-2.63%) |
Nov 29, 2018 | 14.20 | 14.45 | 14.14 | 14.43 | 372,353 | +0.22(+1.55%) |
Nov 28, 2018 | 14.06 | 14.25 | 13.91 | 14.21 | 568,290 | +0.37(+2.67%) |
Nov 27, 2018 | 14.01 | 14.01 | 13.72 | 13.84 | 933,539 | -0.15(-1.11%) |
Nov 26, 2018 | 14.06 | 14.17 | 13.96 | 13.99 | 299,680 | +0.37(+2.72%) |
Nov 23, 2018 | 13.73 | 13.74 | 13.58 | 13.62 | 105,000 | +0.22(+1.68%) |
Nov 21, 2018 | 13.39 | 13.39 | 13.39 | 0 | +0.26(+1.98%) | |
Nov 20, 2018 | 13.02 | 13.35 | 12.98 | 13.13 | 242,489 | -0.54(-3.91%) |
Nov 19, 2018 | 13.33 | 13.90 | 13.19 | 13.67 | 245,808 | -1.04(-7.07%) |
Nov 16, 2018 | 14.69 | 14.74 | 14.63 | 14.71 | 68,900 | -0.14(-0.94%) |
Nov 15, 2018 | 14.67 | 14.90 | 14.64 | 14.85 | 96,950 | +0.01(+0.10%) |
Nov 14, 2018 | 14.94 | 14.94 | 14.73 | 14.84 | 60,050 | +0.14(+0.92%) |
Nov 13, 2018 | 14.61 | 14.89 | 14.61 | 14.70 | 130,415 | +0.24(+1.69%) |
Nov 12, 2018 | 14.51 | 14.55 | 14.44 | 14.46 | 52,450 | -0.21(-1.47%) |
Nov 09, 2018 | 14.71 | 14.71 | 14.58 | 14.67 | 39,600 | -0.22(-1.48%) |
Nov 08, 2018 | 14.96 | 14.99 | 14.81 | 14.89 | 73,699 | -0.01(-0.07%) |
Nov 07, 2018 | 14.89 | 14.91 | 14.82 | 14.90 | 62,604 | -0.01(-0.10%) |
Nov 06, 2018 | 14.90 | 14.92 | 14.78 | 14.91 | 80,537 | -0.10(-0.63%) |
Nov 05, 2018 | 15.00 | 15.07 | 14.93 | 15.01 | 70,217 | -0.09(-0.56%) |
Nov 02, 2018 | 15.31 | 15.34 | 14.97 | 15.10 | 58,500 | +0.07(+0.43%) |
Nov 01, 2018 | 15.04 | 15.12 | 14.88 | 15.03 | 77,027 | +0.08(+0.54%) |
Oct 31, 2018 | 14.99 | 15.07 | 14.85 | 14.95 | 41,459 | +0.02(+0.13%) |
Oct 30, 2018 | 15.06 | 15.18 | 14.79 | 14.93 | 90,088 | +0.22(+1.50%) |
Oct 29, 2018 | 15.12 | 15.12 | 14.59 | 14.71 | 94,751 | +0.02(+0.14%) |
Oct 26, 2018 | 14.50 | 14.83 | 14.46 | 14.69 | 89,400 | +0.12(+0.86%) |
Oct 25, 2018 | 14.58 | 14.72 | 14.50 | 14.56 | 111,823 | +0.46(+3.22%) |
Oct 24, 2018 | 14.39 | 14.50 | 14.11 | 14.11 | 44,551 | -0.82(-5.49%) |
Oct 23, 2018 | 14.95 | 15.11 | 14.71 | 14.93 | 143,606 | -0.12(-0.83%) |
Oct 22, 2018 | 15.07 | 15.17 | 14.97 | 15.05 | 72,364 | -0.27(-1.76%) |
Oct 19, 2018 | 15.08 | 15.40 | 15.08 | 15.32 | 46,800 | -0.33(-2.08%) |
Oct 18, 2018 | 15.88 | 15.97 | 15.58 | 15.65 | 102,566 | -0.23(-1.45%) |
Oct 17, 2018 | 15.80 | 16.03 | 15.68 | 15.88 | 74,834 | -0.66(-3.99%) |
Oct 16, 2018 | 16.57 | 16.64 | 16.42 | 16.54 | 32,513 | +0.17(+1.04%) |
Oct 15, 2018 | 16.56 | 16.59 | 16.37 | 16.37 | 66,119 | -0.13(-0.79%) |
Oct 12, 2018 | 16.70 | 16.70 | 16.25 | 16.50 | 65,400 | +0.20(+1.26%) |
Oct 11, 2018 | 16.44 | 16.49 | 16.09 | 16.30 | 53,343 | +0.18(+1.12%) |
Oct 10, 2018 | 16.40 | 16.47 | 16.11 | 16.11 | 27,170 | -0.35(-2.10%) |
Oct 09, 2018 | 16.42 | 16.48 | 16.31 | 16.46 | 48,741 | -0.08(-0.48%) |
Oct 08, 2018 | 16.26 | 16.57 | 16.26 | 16.54 | 29,772 | -0.06(-0.36%) |
Oct 05, 2018 | 16.75 | 16.75 | 16.51 | 16.60 | 41,500 | -0.13(-0.78%) |
Oct 04, 2018 | 16.71 | 16.84 | 16.63 | 16.73 | 37,987 | -0.29(-1.70%) |
Oct 03, 2018 | 17.11 | 17.11 | 16.95 | 17.02 | 68,945 | -0.10(-0.58%) |
Oct 02, 2018 | 17.04 | 17.23 | 16.98 | 17.12 | 36,969 | -0.01(-0.06%) |