Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 11.92 | 12.08 | 11.52 | 11.58 | 116,319 | -0.47(-3.91%) |
Jan 30, 2019 | 11.95 | 12.20 | 11.72 | 12.05 | 381,797 | +0.21(+1.82%) |
Jan 29, 2019 | 11.83 | 11.96 | 11.65 | 11.84 | 279,635 | +0.10(+0.86%) |
Jan 28, 2019 | 11.81 | 11.83 | 11.59 | 11.74 | 289,585 | -0.09(-0.80%) |
Jan 25, 2019 | 11.93 | 11.99 | 11.78 | 11.83 | 273,449 | +0.07(+0.55%) |
Jan 24, 2019 | 11.86 | 11.99 | 11.71 | 11.77 | 402,040 | -0.01(-0.12%) |
Jan 23, 2019 | 11.97 | 12.13 | 11.67 | 11.78 | 189,466 | -0.22(-1.81%) |
Jan 22, 2019 | 12.02 | 12.14 | 11.88 | 12.00 | 127,114 | -0.20(-1.60%) |
Jan 18, 2019 | 12.30 | 12.36 | 12.12 | 12.19 | 282,016 | +0.04(+0.36%) |
Jan 17, 2019 | 12.11 | 12.25 | 12.10 | 12.15 | 150,663 | +0.01(+0.12%) |
Jan 16, 2019 | 12.20 | 12.32 | 12.10 | 12.14 | 71,580 | -0.02(-0.18%) |
Jan 15, 2019 | 11.98 | 12.27 | 11.98 | 12.16 | 276,318 | +0.25(+2.07%) |
Jan 14, 2019 | 11.98 | 12.19 | 11.83 | 11.91 | 74,442 | -0.08(-0.66%) |
Jan 11, 2019 | 12.14 | 12.27 | 11.81 | 11.99 | 227,851 | -0.17(-1.37%) |
Jan 10, 2019 | 12.49 | 12.59 | 12.08 | 12.16 | 229,859 | -0.42(-3.34%) |
Jan 09, 2019 | 12.36 | 12.59 | 12.21 | 12.58 | 407,738 | +0.27(+2.18%) |
Jan 08, 2019 | 12.14 | 12.44 | 11.97 | 12.31 | 260,075 | +0.35(+2.97%) |
Jan 07, 2019 | 12.17 | 12.43 | 11.79 | 11.96 | 295,849 | -0.19(-1.55%) |
Jan 04, 2019 | 11.69 | 12.17 | 11.55 | 12.14 | 241,116 | +0.60(+5.20%) |
Jan 03, 2019 | 11.55 | 11.73 | 11.38 | 11.54 | 182,396 | -0.05(-0.44%) |
Jan 02, 2019 | 11.20 | 12.07 | 11.20 | 11.59 | 239,697 | +0.35(+3.09%) |
Dec 31, 2018 | 10.53 | 11.41 | 10.53 | 11.25 | 300,532 | +0.75(+7.17%) |
Dec 28, 2018 | 10.82 | 11.25 | 10.32 | 10.49 | 920,802 | -0.30(-2.75%) |
Dec 27, 2018 | 11.16 | 11.24 | 10.62 | 10.79 | 453,265 | -0.59(-5.15%) |
Dec 26, 2018 | 10.90 | 11.40 | 10.63 | 11.38 | 431,706 | +0.62(+5.79%) |
Dec 24, 2018 | 10.74 | 10.97 | 10.46 | 10.75 | 139,695 | +0.02(+0.20%) |
Dec 21, 2018 | 11.24 | 11.53 | 10.67 | 10.73 | 515,809 | -0.53(-4.69%) |
Dec 20, 2018 | 11.57 | 11.57 | 11.04 | 11.26 | 304,598 | -0.28(-2.38%) |
Dec 19, 2018 | 11.52 | 11.65 | 11.17 | 11.54 | 340,166 | -0.01(-0.13%) |
Dec 18, 2018 | 11.28 | 11.59 | 11.20 | 11.55 | 354,258 | +0.30(+2.64%) |
Dec 17, 2018 | 12.05 | 12.21 | 11.19 | 11.25 | 468,216 | -0.91(-7.50%) |
Dec 14, 2018 | 12.25 | 12.65 | 11.74 | 12.17 | 488,589 | +0.13(+1.08%) |
Dec 13, 2018 | 12.07 | 12.16 | 11.86 | 12.04 | 301,210 | -0.09(-0.72%) |
Dec 12, 2018 | 12.27 | 12.56 | 11.96 | 12.12 | 437,252 | -0.06(-0.47%) |
Dec 11, 2018 | 12.26 | 12.35 | 11.94 | 12.18 | 378,692 | +0.05(+0.42%) |
Dec 10, 2018 | 12.09 | 12.30 | 11.79 | 12.13 | 258,597 | -0.15(-1.24%) |
Dec 07, 2018 | 12.36 | 12.43 | 12.10 | 12.28 | 217,764 | -0.04(-0.35%) |
Dec 06, 2018 | 12.19 | 12.38 | 11.92 | 12.32 | 536,567 | +0.08(+0.65%) |
Dec 04, 2018 | 12.27 | 12.48 | 12.16 | 12.25 | 302,051 | -0.06(-0.47%) |
Dec 03, 2018 | 12.32 | 12.47 | 12.04 | 12.30 | 354,377 | +0.09(+0.77%) |
Nov 30, 2018 | 11.95 | 12.27 | 11.82 | 12.21 | 280,772 | +0.13(+1.08%) |
Nov 29, 2018 | 12.08 | 12.22 | 11.87 | 12.08 | 247,124 | +0.01(+0.06%) |
Nov 28, 2018 | 11.96 | 12.13 | 11.78 | 12.07 | 216,500 | +0.19(+1.58%) |
Nov 27, 2018 | 11.81 | 12.08 | 11.75 | 11.88 | 151,680 | -0.01(-0.06%) |
Nov 26, 2018 | 11.92 | 12.06 | 11.85 | 11.89 | 80,213 | +0.09(+0.74%) |
Nov 23, 2018 | 11.98 | 12.11 | 11.80 | 11.80 | 30,951 | -0.33(-2.74%) |
Nov 21, 2018 | 12.14 | 12.14 | 12.14 | 0 | +0.55(+4.75%) | |
Nov 20, 2018 | 11.86 | 11.94 | 11.22 | 11.59 | 169,234 | -0.26(-2.20%) |
Nov 19, 2018 | 11.91 | 12.11 | 11.83 | 11.85 | 69,909 | +0.03(+0.24%) |
Nov 16, 2018 | 12.35 | 12.44 | 11.76 | 11.82 | 243,603 | -0.59(-4.73%) |
Nov 15, 2018 | 12.45 | 12.56 | 12.25 | 12.40 | 182,973 | -0.03(-0.23%) |
Nov 14, 2018 | 12.32 | 12.70 | 12.01 | 12.43 | 327,897 | +0.26(+2.14%) |
Nov 13, 2018 | 12.19 | 12.34 | 12.03 | 12.17 | 116,319 | +0.00(+0.00%) |
Nov 12, 2018 | 12.46 | 12.56 | 12.15 | 12.17 | 79,082 | -0.28(-2.21%) |
Nov 09, 2018 | 12.69 | 12.79 | 12.34 | 12.45 | 233,931 | -0.30(-2.38%) |
Nov 08, 2018 | 12.22 | 12.86 | 12.18 | 12.75 | 211,647 | +0.51(+4.20%) |
Nov 07, 2018 | 12.34 | 12.37 | 11.98 | 12.24 | 223,746 | +0.02(+0.18%) |
Nov 06, 2018 | 12.30 | 12.33 | 11.88 | 12.22 | 433,781 | -0.09(-0.76%) |
Nov 05, 2018 | 13.08 | 13.31 | 12.26 | 12.31 | 455,344 | -0.70(-5.39%) |
Nov 02, 2018 | 13.32 | 13.39 | 12.89 | 13.01 | 305,368 | -0.24(-1.80%) |