Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 13.00 | 13.00 | 12.94 | 12.94 | 31,981 | +0.01(+0.08%) |
Jan 30, 2019 | 12.88 | 12.98 | 12.85 | 12.93 | 46,938 | +0.05(+0.39%) |
Jan 29, 2019 | 12.87 | 12.88 | 12.83 | 12.88 | 74,389 | +0.08(+0.63%) |
Jan 28, 2019 | 12.76 | 12.80 | 12.76 | 12.80 | 32,194 | +0.05(+0.39%) |
Jan 25, 2019 | 12.69 | 12.76 | 12.69 | 12.75 | 31,600 | +0.18(+1.42%) |
Jan 24, 2019 | 12.59 | 12.60 | 12.56 | 12.57 | 12,420 | -0.03(-0.21%) |
Jan 23, 2019 | 12.56 | 12.63 | 12.55 | 12.60 | 11,251 | -0.00(-0.02%) |
Jan 22, 2019 | 12.58 | 12.62 | 12.56 | 12.60 | 69,593 | +0.03(+0.24%) |
Jan 18, 2019 | 12.59 | 12.60 | 12.57 | 12.57 | 50,300 | -0.11(-0.86%) |
Jan 17, 2019 | 12.67 | 12.69 | 12.67 | 12.68 | 5,198 | -0.01(-0.09%) |
Jan 16, 2019 | 12.67 | 12.71 | 12.67 | 12.69 | 26,500 | +0.04(+0.28%) |
Jan 15, 2019 | 12.69 | 12.70 | 12.63 | 12.66 | 12,330 | -0.02(-0.19%) |
Jan 14, 2019 | 12.70 | 12.70 | 12.66 | 12.68 | 26,447 | +0.04(+0.32%) |
Jan 11, 2019 | 12.64 | 12.67 | 12.64 | 12.64 | 17,400 | +0.01(+0.08%) |
Jan 10, 2019 | 12.67 | 12.68 | 12.62 | 12.63 | 205,272 | -0.08(-0.63%) |
Jan 09, 2019 | 12.65 | 12.71 | 12.65 | 12.71 | 34,781 | +0.09(+0.72%) |
Jan 08, 2019 | 12.61 | 12.63 | 12.61 | 12.62 | 11,101 | -0.04(-0.29%) |
Jan 07, 2019 | 12.68 | 12.69 | 12.64 | 12.65 | 46,660 | +0.04(+0.32%) |
Jan 04, 2019 | 12.60 | 12.62 | 12.56 | 12.62 | 116,800 | -0.09(-0.72%) |
Jan 03, 2019 | 12.66 | 12.71 | 12.65 | 12.71 | 65,168 | +0.11(+0.88%) |
Jan 02, 2019 | 12.60 | 13.04 | 12.58 | 12.60 | 241,483 | +0.01(+0.08%) |
Dec 31, 2018 | 12.55 | 12.59 | 12.55 | 12.59 | 73,100 | +0.02(+0.12%) |
Dec 28, 2018 | 12.55 | 12.57 | 12.54 | 12.57 | 40,600 | +0.05(+0.40%) |
Dec 27, 2018 | 12.53 | 12.56 | 12.49 | 12.52 | 40,124 | +0.08(+0.64%) |
Dec 26, 2018 | 12.53 | 12.59 | 12.33 | 12.44 | 62,975 | -0.06(-0.48%) |
Dec 24, 2018 | 12.42 | 12.50 | 12.41 | 12.50 | 77,000 | +0.17(+1.38%) |
Dec 21, 2018 | 12.38 | 12.38 | 12.32 | 12.33 | 27,700 | -0.04(-0.32%) |
Dec 20, 2018 | 12.37 | 12.43 | 12.33 | 12.37 | 96,410 | +0.17(+1.44%) |
Dec 19, 2018 | 12.27 | 12.34 | 12.19 | 12.20 | 101,822 | -0.07(-0.59%) |
Dec 18, 2018 | 12.23 | 12.27 | 12.23 | 12.27 | 168,950 | +0.04(+0.30%) |
Dec 17, 2018 | 12.19 | 12.26 | 12.18 | 12.23 | 12,166 | +0.07(+0.58%) |
Dec 14, 2018 | 12.12 | 12.17 | 12.12 | 12.16 | 8,800 | -0.05(-0.41%) |
Dec 13, 2018 | 12.19 | 12.21 | 12.19 | 12.21 | 88,176 | -0.01(-0.08%) |
Dec 12, 2018 | 12.23 | 12.25 | 12.21 | 12.22 | 21,476 | +0.02(+0.12%) |
Dec 11, 2018 | 12.22 | 12.22 | 12.18 | 12.21 | 26,727 | -0.01(-0.08%) |
Dec 10, 2018 | 12.24 | 12.25 | 12.20 | 12.21 | 29,727 | -0.05(-0.41%) |
Dec 07, 2018 | 12.23 | 12.28 | 12.22 | 12.27 | 48,600 | +0.12(+0.95%) |
Dec 06, 2018 | 12.19 | 12.21 | 12.14 | 12.15 | 27,137 | -0.00(-0.04%) |
Dec 04, 2018 | 12.19 | 12.19 | 12.15 | 12.15 | 28,600 | +0.07(+0.62%) |
Dec 03, 2018 | 12.12 | 12.12 | 12.07 | 12.08 | 23,231 | +0.09(+0.75%) |
Nov 30, 2018 | 11.99 | 12.00 | 11.95 | 11.99 | 13,700 | -0.03(-0.25%) |
Nov 29, 2018 | 12.03 | 12.04 | 12.00 | 12.02 | 49,303 | +0.04(+0.33%) |
Nov 28, 2018 | 11.91 | 12.04 | 11.91 | 11.98 | 69,549 | +0.07(+0.59%) |
Nov 27, 2018 | 12.00 | 12.00 | 11.90 | 11.91 | 19,916 | -0.09(-0.73%) |
Nov 26, 2018 | 12.01 | 12.01 | 12.00 | 12.00 | 8,405 | -0.01(-0.10%) |
Nov 23, 2018 | 12.03 | 12.03 | 12.00 | 12.01 | 12,500 | -0.03(-0.25%) |
Nov 21, 2018 | 12.04 | 12.04 | 12.04 | 0 | +0.05(+0.42%) | |
Nov 20, 2018 | 12.04 | 12.04 | 11.98 | 11.99 | 11,199 | -0.02(-0.21%) |
Nov 19, 2018 | 11.99 | 12.02 | 11.99 | 12.01 | 13,388 | +0.02(+0.21%) |
Nov 16, 2018 | 12.03 | 12.03 | 11.98 | 11.99 | 7,000 | +0.08(+0.67%) |
Nov 15, 2018 | 11.91 | 11.93 | 11.90 | 11.91 | 19,828 | +0.00(+0.00%) |
Nov 14, 2018 | 11.78 | 11.91 | 11.78 | 11.91 | 9,377 | +0.11(+0.93%) |
Nov 13, 2018 | 11.80 | 11.82 | 11.79 | 11.80 | 42,568 | +0.00(+0.00%) |
Nov 12, 2018 | 11.84 | 11.84 | 11.79 | 11.80 | 6,939 | -0.08(-0.67%) |
Nov 09, 2018 | 11.90 | 11.90 | 11.86 | 11.88 | 10,700 | -0.13(-1.10%) |
Nov 08, 2018 | 12.02 | 12.04 | 11.99 | 12.01 | 12,156 | -0.04(-0.31%) |
Nov 07, 2018 | 12.07 | 12.07 | 12.04 | 12.05 | 33,520 | +0.01(+0.08%) |
Nov 06, 2018 | 12.10 | 12.10 | 12.02 | 12.04 | 218,313 | -0.04(-0.33%) |
Nov 05, 2018 | 12.08 | 12.11 | 12.07 | 12.08 | 17,647 | -0.03(-0.25%) |
Nov 02, 2018 | 12.11 | 12.13 | 12.09 | 12.11 | 35,000 | -0.01(-0.08%) |