Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 12.87 | 12.91 | 12.81 | 12.91 | 96,880 | +0.05(+0.36%) |
Jan 30, 2019 | 12.83 | 12.89 | 12.76 | 12.86 | 75,324 | +0.06(+0.46%) |
Jan 29, 2019 | 12.82 | 12.83 | 12.77 | 12.80 | 184,023 | -0.02(-0.18%) |
Jan 28, 2019 | 12.73 | 12.84 | 12.73 | 12.83 | 111,580 | +0.04(+0.32%) |
Jan 25, 2019 | 12.72 | 12.79 | 12.72 | 12.79 | 65,615 | +0.09(+0.74%) |
Jan 24, 2019 | 12.66 | 12.70 | 12.64 | 12.69 | 33,809 | +0.05(+0.37%) |
Jan 23, 2019 | 12.61 | 12.64 | 12.57 | 12.64 | 71,384 | +0.06(+0.51%) |
Jan 22, 2019 | 12.58 | 12.62 | 12.52 | 12.58 | 80,231 | -0.06(-0.48%) |
Jan 18, 2019 | 12.59 | 12.67 | 12.57 | 12.64 | 65,035 | +0.09(+0.74%) |
Jan 17, 2019 | 12.48 | 12.55 | 12.46 | 12.55 | 104,183 | +0.05(+0.37%) |
Jan 16, 2019 | 12.40 | 12.51 | 12.40 | 12.50 | 85,891 | +0.12(+0.99%) |
Jan 15, 2019 | 12.33 | 12.38 | 12.28 | 12.38 | 66,389 | +0.04(+0.33%) |
Jan 14, 2019 | 12.28 | 12.38 | 12.28 | 12.34 | 41,758 | +0.02(+0.19%) |
Jan 11, 2019 | 12.27 | 12.31 | 12.21 | 12.31 | 43,070 | +0.05(+0.38%) |
Jan 10, 2019 | 12.23 | 12.33 | 12.23 | 12.27 | 80,384 | +0.01(+0.09%) |
Jan 09, 2019 | 12.23 | 12.29 | 12.17 | 12.26 | 69,750 | +0.06(+0.48%) |
Jan 08, 2019 | 12.20 | 12.23 | 12.12 | 12.20 | 125,449 | +0.06(+0.48%) |
Jan 07, 2019 | 12.01 | 12.27 | 11.96 | 12.14 | 82,103 | +0.15(+1.26%) |
Jan 04, 2019 | 11.80 | 12.03 | 11.80 | 11.99 | 56,798 | +0.29(+2.49%) |
Jan 03, 2019 | 11.66 | 11.84 | 11.66 | 11.70 | 81,535 | +0.01(+0.10%) |
Jan 02, 2019 | 11.45 | 11.73 | 11.43 | 11.68 | 94,438 | +0.12(+1.06%) |
Dec 31, 2018 | 11.70 | 11.71 | 11.45 | 11.56 | 331,525 | -0.08(-0.65%) |
Dec 28, 2018 | 11.57 | 11.74 | 11.57 | 11.64 | 263,915 | +0.10(+0.91%) |
Dec 27, 2018 | 11.36 | 11.53 | 11.25 | 11.53 | 200,227 | +0.06(+0.51%) |
Dec 26, 2018 | 11.04 | 11.48 | 11.04 | 11.47 | 166,007 | +0.46(+4.18%) |
Dec 24, 2018 | 11.12 | 11.17 | 10.96 | 11.01 | 142,425 | -0.15(-1.36%) |
Dec 21, 2018 | 11.32 | 11.48 | 11.15 | 11.17 | 136,543 | -0.07(-0.62%) |
Dec 20, 2018 | 11.51 | 11.55 | 11.19 | 11.24 | 218,448 | -0.29(-2.56%) |
Dec 19, 2018 | 11.68 | 11.79 | 11.52 | 11.53 | 179,101 | -0.14(-1.19%) |
Dec 18, 2018 | 11.74 | 11.89 | 11.64 | 11.67 | 223,408 | -0.02(-0.15%) |
Dec 17, 2018 | 12.05 | 12.07 | 11.65 | 11.69 | 301,995 | -0.43(-3.58%) |
Dec 14, 2018 | 12.17 | 12.24 | 12.09 | 12.12 | 116,493 | -0.08(-0.66%) |
Dec 13, 2018 | 12.35 | 12.35 | 12.18 | 12.20 | 81,600 | -0.12(-0.99%) |
Dec 12, 2018 | 12.37 | 12.43 | 12.30 | 12.32 | 136,660 | +0.03(+0.28%) |
Dec 11, 2018 | 12.39 | 12.46 | 12.28 | 12.29 | 76,419 | -0.02(-0.19%) |
Dec 10, 2018 | 12.49 | 12.49 | 12.24 | 12.31 | 132,738 | -0.16(-1.25%) |
Dec 07, 2018 | 12.55 | 12.61 | 12.42 | 12.47 | 49,604 | -0.08(-0.65%) |
Dec 06, 2018 | 12.45 | 12.57 | 12.36 | 12.55 | 95,670 | +0.00(+0.00%) |
Dec 04, 2018 | 12.82 | 12.84 | 12.55 | 12.55 | 86,074 | -0.31(-2.43%) |
Dec 03, 2018 | 12.92 | 12.92 | 12.79 | 12.86 | 82,072 | +0.06(+0.45%) |
Nov 30, 2018 | 12.79 | 12.83 | 12.73 | 12.80 | 48,567 | +0.02(+0.18%) |
Nov 29, 2018 | 12.75 | 12.85 | 12.72 | 12.78 | 104,121 | +0.00(+0.00%) |
Nov 28, 2018 | 12.67 | 12.79 | 12.57 | 12.78 | 83,282 | +0.13(+1.05%) |
Nov 27, 2018 | 12.64 | 12.69 | 12.62 | 12.65 | 88,405 | -0.03(-0.27%) |
Nov 26, 2018 | 12.65 | 12.73 | 12.62 | 12.68 | 71,909 | +0.12(+0.92%) |
Nov 23, 2018 | 12.52 | 12.61 | 12.51 | 12.57 | 27,999 | +0.01(+0.09%) |
Nov 21, 2018 | 12.55 | 12.55 | 12.55 | 0 | +0.06(+0.46%) | |
Nov 20, 2018 | 12.65 | 12.65 | 12.47 | 12.50 | 131,299 | -0.17(-1.37%) |
Nov 19, 2018 | 12.66 | 12.73 | 12.61 | 12.67 | 77,233 | +0.03(+0.26%) |
Nov 16, 2018 | 12.60 | 12.64 | 12.59 | 12.64 | 34,959 | +0.01(+0.05%) |
Nov 15, 2018 | 12.56 | 12.64 | 12.45 | 12.63 | 76,031 | -0.01(-0.05%) |
Nov 14, 2018 | 12.68 | 12.71 | 12.55 | 12.64 | 61,398 | -0.02(-0.14%) |
Nov 13, 2018 | 12.65 | 12.72 | 12.63 | 12.65 | 58,673 | +0.04(+0.32%) |
Nov 12, 2018 | 12.78 | 12.78 | 12.61 | 12.61 | 159,161 | -0.23(-1.79%) |
Nov 09, 2018 | 12.87 | 12.87 | 12.76 | 12.84 | 57,918 | -0.04(-0.31%) |
Nov 08, 2018 | 12.80 | 12.92 | 12.80 | 12.88 | 52,622 | +0.05(+0.36%) |
Nov 07, 2018 | 12.78 | 12.86 | 12.69 | 12.84 | 94,901 | +0.09(+0.72%) |
Nov 06, 2018 | 12.64 | 12.75 | 12.63 | 12.75 | 67,948 | +0.12(+0.96%) |
Nov 05, 2018 | 12.60 | 12.69 | 12.60 | 12.63 | 95,254 | +0.02(+0.16%) |
Nov 02, 2018 | 12.58 | 12.64 | 12.53 | 12.61 | 59,483 | +0.04(+0.34%) |