Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 13.21 | 13.21 | 13.16 | 13.16 | 834,770 | +0.01(+0.08%) |
Jan 30, 2019 | 13.07 | 13.19 | 13.06 | 13.15 | 99,680 | +0.07(+0.55%) |
Jan 29, 2019 | 13.05 | 13.08 | 13.03 | 13.08 | 82,310 | +0.08(+0.59%) |
Jan 28, 2019 | 12.95 | 13.01 | 12.95 | 13.00 | 173,920 | +0.05(+0.36%) |
Jan 25, 2019 | 12.90 | 12.96 | 12.90 | 12.96 | 76,000 | +0.18(+1.40%) |
Jan 24, 2019 | 12.80 | 12.80 | 12.76 | 12.78 | 90,240 | -0.02(-0.14%) |
Jan 23, 2019 | 12.77 | 12.82 | 12.77 | 12.80 | 72,210 | -0.01(-0.11%) |
Jan 22, 2019 | 12.79 | 12.82 | 12.76 | 12.81 | 168,430 | +0.04(+0.29%) |
Jan 18, 2019 | 12.79 | 12.81 | 12.77 | 12.77 | 271,000 | -0.11(-0.85%) |
Jan 17, 2019 | 12.88 | 12.89 | 12.87 | 12.88 | 220,320 | -0.01(-0.11%) |
Jan 16, 2019 | 12.88 | 12.92 | 12.88 | 12.90 | 212,190 | +0.04(+0.33%) |
Jan 15, 2019 | 12.90 | 12.91 | 12.85 | 12.86 | 104,660 | -0.03(-0.22%) |
Jan 14, 2019 | 12.89 | 12.89 | 12.86 | 12.88 | 503,400 | +0.03(+0.25%) |
Jan 11, 2019 | 12.85 | 12.88 | 12.84 | 12.85 | 475,000 | +0.03(+0.19%) |
Jan 10, 2019 | 12.87 | 12.89 | 12.83 | 12.83 | 177,820 | -0.08(-0.60%) |
Jan 09, 2019 | 12.82 | 12.90 | 12.82 | 12.90 | 669,300 | +0.08(+0.66%) |
Jan 08, 2019 | 12.83 | 12.84 | 12.80 | 12.82 | 8,840,340 | -0.04(-0.30%) |
Jan 07, 2019 | 12.89 | 12.89 | 12.83 | 12.86 | 2,009,940 | +0.04(+0.30%) |
Jan 04, 2019 | 12.80 | 12.82 | 12.74 | 12.82 | 236,000 | -0.10(-0.75%) |
Jan 03, 2019 | 12.84 | 12.92 | 12.84 | 12.92 | 478,670 | +0.12(+0.95%) |
Jan 02, 2019 | 12.80 | 12.84 | 12.76 | 12.79 | 612,880 | +0.01(+0.05%) |
Dec 31, 2018 | 12.77 | 12.79 | 12.76 | 12.79 | 134,000 | +0.02(+0.16%) |
Dec 28, 2018 | 12.74 | 12.77 | 12.74 | 12.77 | 119,000 | +0.05(+0.40%) |
Dec 27, 2018 | 12.72 | 12.76 | 12.69 | 12.72 | 99,530 | +0.09(+0.68%) |
Dec 26, 2018 | 12.72 | 12.76 | 12.62 | 12.63 | 119,970 | -0.03(-0.23%) |
Dec 24, 2018 | 12.62 | 12.66 | 12.61 | 12.66 | 102,000 | +0.14(+1.09%) |
Dec 21, 2018 | 12.58 | 12.58 | 12.51 | 12.52 | 96,000 | -0.05(-0.42%) |
Dec 20, 2018 | 12.57 | 12.63 | 12.53 | 12.58 | 283,680 | +0.19(+1.49%) |
Dec 19, 2018 | 12.53 | 12.53 | 12.39 | 12.39 | 84,100 | -0.07(-0.55%) |
Dec 18, 2018 | 12.45 | 12.47 | 12.44 | 12.46 | 107,750 | +0.03(+0.23%) |
Dec 17, 2018 | 12.38 | 12.45 | 12.38 | 12.43 | 342,080 | +0.08(+0.64%) |
Dec 14, 2018 | 12.32 | 12.37 | 12.32 | 12.35 | 140,000 | -0.05(-0.39%) |
Dec 13, 2018 | 12.40 | 12.40 | 12.39 | 12.40 | 116,940 | -0.03(-0.21%) |
Dec 12, 2018 | 12.42 | 12.43 | 12.41 | 12.43 | 91,430 | +0.03(+0.22%) |
Dec 11, 2018 | 12.41 | 12.42 | 12.38 | 12.40 | 208,160 | -0.01(-0.09%) |
Dec 10, 2018 | 12.41 | 12.43 | 12.39 | 12.41 | 169,320 | -0.05(-0.38%) |
Dec 07, 2018 | 12.41 | 12.47 | 12.41 | 12.46 | 124,000 | +0.11(+0.90%) |
Dec 06, 2018 | 12.39 | 12.40 | 12.34 | 12.35 | 184,650 | -0.01(-0.04%) |
Dec 04, 2018 | 12.39 | 12.39 | 12.34 | 12.35 | 100,000 | +0.08(+0.65%) |
Dec 03, 2018 | 12.30 | 12.32 | 12.27 | 12.27 | 115,840 | +0.08(+0.69%) |
Nov 30, 2018 | 12.18 | 12.19 | 12.15 | 12.19 | 100,000 | -0.05(-0.39%) |
Nov 29, 2018 | 12.24 | 12.25 | 12.20 | 12.24 | 182,320 | +0.05(+0.43%) |
Nov 28, 2018 | 12.11 | 12.24 | 12.10 | 12.18 | 224,250 | +0.07(+0.59%) |
Nov 27, 2018 | 12.15 | 12.15 | 12.10 | 12.11 | 51,690 | -0.08(-0.68%) |
Nov 26, 2018 | 12.20 | 12.21 | 12.19 | 12.20 | 132,320 | -0.02(-0.14%) |
Nov 23, 2018 | 12.22 | 12.22 | 12.20 | 12.21 | 89,000 | -0.01(-0.10%) |
Nov 21, 2018 | 12.22 | 12.22 | 12.22 | 0 | +0.04(+0.30%) | |
Nov 20, 2018 | 12.19 | 12.23 | 12.18 | 12.19 | 114,390 | -0.02(-0.20%) |
Nov 19, 2018 | 12.18 | 12.22 | 12.17 | 12.21 | 671,970 | +0.02(+0.18%) |
Nov 16, 2018 | 12.22 | 12.22 | 12.17 | 12.19 | 152,000 | +0.09(+0.73%) |
Nov 15, 2018 | 12.11 | 12.13 | 12.10 | 12.10 | 99,660 | +0.01(+0.06%) |
Nov 14, 2018 | 11.97 | 12.12 | 11.97 | 12.10 | 284,620 | +0.12(+1.04%) |
Nov 13, 2018 | 11.99 | 12.01 | 11.97 | 11.97 | 682,560 | -0.01(-0.08%) |
Nov 12, 2018 | 12.02 | 12.02 | 11.98 | 11.98 | 83,570 | -0.09(-0.76%) |
Nov 09, 2018 | 12.08 | 12.09 | 12.06 | 12.07 | 84,000 | -0.13(-1.08%) |
Nov 08, 2018 | 12.22 | 12.23 | 12.19 | 12.21 | 92,280 | -0.02(-0.18%) |
Nov 07, 2018 | 12.25 | 12.27 | 12.23 | 12.23 | 53,530 | -0.00(-0.01%) |
Nov 06, 2018 | 12.28 | 12.28 | 12.21 | 12.23 | 41,830 | -0.05(-0.39%) |
Nov 05, 2018 | 12.27 | 12.30 | 12.26 | 12.28 | 42,220 | -0.03(-0.22%) |
Nov 02, 2018 | 12.30 | 12.33 | 12.29 | 12.30 | 63,000 | -0.00(-0.02%) |