Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 12.76 | 12.84 | 12.68 | 12.76 | 166,432 | +0.01(+0.11%) |
Jan 30, 2019 | 12.57 | 12.79 | 12.41 | 12.74 | 102,712 | +0.25(+2.01%) |
Jan 29, 2019 | 12.48 | 12.55 | 12.44 | 12.49 | 87,191 | +0.01(+0.11%) |
Jan 28, 2019 | 12.46 | 12.59 | 12.32 | 12.48 | 148,383 | -0.09(-0.70%) |
Jan 25, 2019 | 12.55 | 12.74 | 12.55 | 12.57 | 81,263 | +0.05(+0.43%) |
Jan 24, 2019 | 12.65 | 12.78 | 12.48 | 12.51 | 70,088 | -0.12(-0.97%) |
Jan 23, 2019 | 12.46 | 12.65 | 12.43 | 12.63 | 104,180 | +0.20(+1.58%) |
Jan 22, 2019 | 12.29 | 12.51 | 12.09 | 12.44 | 292,179 | +0.10(+0.83%) |
Jan 18, 2019 | 12.42 | 12.47 | 12.30 | 12.34 | 171,359 | -0.03(-0.27%) |
Jan 17, 2019 | 12.21 | 12.42 | 12.20 | 12.37 | 124,887 | +0.10(+0.77%) |
Jan 16, 2019 | 12.18 | 12.42 | 12.18 | 12.27 | 105,642 | +0.10(+0.78%) |
Jan 15, 2019 | 12.38 | 12.44 | 12.08 | 12.18 | 109,964 | -0.26(-2.08%) |
Jan 14, 2019 | 12.20 | 12.67 | 12.12 | 12.44 | 205,348 | +0.13(+1.05%) |
Jan 11, 2019 | 12.08 | 12.39 | 11.99 | 12.31 | 288,543 | +0.15(+1.23%) |
Jan 10, 2019 | 11.92 | 12.17 | 11.91 | 12.16 | 187,314 | +0.19(+1.59%) |
Jan 09, 2019 | 12.15 | 12.29 | 11.95 | 11.97 | 126,566 | -0.14(-1.12%) |
Jan 08, 2019 | 12.06 | 12.13 | 11.89 | 12.10 | 103,805 | +0.12(+0.96%) |
Jan 07, 2019 | 11.75 | 12.04 | 11.69 | 11.99 | 180,816 | +0.22(+1.91%) |
Jan 04, 2019 | 11.64 | 11.83 | 11.64 | 11.77 | 239,962 | +0.21(+1.82%) |
Jan 03, 2019 | 11.68 | 11.77 | 11.52 | 11.55 | 279,008 | -0.20(-1.68%) |
Jan 02, 2019 | 11.86 | 11.87 | 11.43 | 11.75 | 132,432 | +0.00(+0.00%) |
Dec 31, 2018 | 11.91 | 11.96 | 11.60 | 11.75 | 216,996 | -0.16(-1.37%) |
Dec 28, 2018 | 11.55 | 12.10 | 11.55 | 11.91 | 238,048 | +0.36(+3.12%) |
Dec 27, 2018 | 11.30 | 11.60 | 11.30 | 11.55 | 439,984 | +0.08(+0.71%) |
Dec 26, 2018 | 10.98 | 11.51 | 10.98 | 11.47 | 289,665 | +0.48(+4.39%) |
Dec 24, 2018 | 11.02 | 11.19 | 10.90 | 10.99 | 279,416 | -0.01(-0.12%) |
Dec 21, 2018 | 11.00 | 11.26 | 10.96 | 11.00 | 462,700 | +0.07(+0.62%) |
Dec 20, 2018 | 10.99 | 11.17 | 10.92 | 10.94 | 378,292 | -0.05(-0.49%) |
Dec 19, 2018 | 11.00 | 11.13 | 10.95 | 10.99 | 377,794 | -0.01(-0.12%) |
Dec 18, 2018 | 11.00 | 11.07 | 10.88 | 11.00 | 309,245 | +0.03(+0.31%) |
Dec 17, 2018 | 11.32 | 11.36 | 10.90 | 10.97 | 483,080 | -0.40(-3.52%) |
Dec 14, 2018 | 11.28 | 11.64 | 11.28 | 11.37 | 259,983 | -0.01(-0.12%) |
Dec 13, 2018 | 11.38 | 11.44 | 11.28 | 11.38 | 291,832 | -0.01(-0.12%) |
Dec 12, 2018 | 11.54 | 11.54 | 11.39 | 11.40 | 232,772 | -0.01(-0.12%) |
Dec 11, 2018 | 11.70 | 11.70 | 11.37 | 11.41 | 442,549 | -0.16(-1.41%) |
Dec 10, 2018 | 11.36 | 11.69 | 11.36 | 11.57 | 465,685 | -0.01(-0.06%) |
Dec 07, 2018 | 11.74 | 11.85 | 11.57 | 11.58 | 218,321 | -0.15(-1.27%) |
Dec 06, 2018 | 11.55 | 11.73 | 11.53 | 11.73 | 421,971 | -0.01(-0.11%) |
Dec 04, 2018 | 11.87 | 11.91 | 11.72 | 11.74 | 269,111 | -0.18(-1.48%) |
Dec 03, 2018 | 12.24 | 12.24 | 11.83 | 11.92 | 291,641 | +0.03(+0.29%) |
Nov 30, 2018 | 12.23 | 12.41 | 11.85 | 11.89 | 329,911 | -0.43(-3.53%) |
Nov 29, 2018 | 12.19 | 12.61 | 12.13 | 12.32 | 295,339 | +0.06(+0.50%) |
Nov 28, 2018 | 12.12 | 12.38 | 12.08 | 12.26 | 216,750 | +0.14(+1.12%) |
Nov 27, 2018 | 12.19 | 12.31 | 12.10 | 12.12 | 210,413 | -0.08(-0.67%) |
Nov 26, 2018 | 11.99 | 12.30 | 11.99 | 12.21 | 228,112 | +0.22(+1.87%) |
Nov 23, 2018 | 12.02 | 12.35 | 11.93 | 11.98 | 137,499 | -0.12(-0.95%) |
Nov 21, 2018 | 12.10 | 12.10 | 12.10 | 0 | -0.12(-1.00%) | |
Nov 20, 2018 | 12.24 | 12.29 | 12.03 | 12.22 | 506,847 | -0.12(-0.94%) |
Nov 19, 2018 | 12.15 | 12.67 | 12.15 | 12.34 | 308,414 | +0.16(+1.28%) |
Nov 16, 2018 | 11.66 | 12.22 | 11.66 | 12.18 | 289,721 | +0.43(+3.64%) |
Nov 15, 2018 | 11.83 | 11.88 | 11.64 | 11.75 | 398,726 | -0.15(-1.26%) |
Nov 14, 2018 | 12.10 | 12.13 | 11.82 | 11.90 | 208,109 | -0.04(-0.34%) |
Nov 13, 2018 | 11.95 | 12.08 | 11.93 | 11.94 | 278,232 | -0.01(-0.06%) |
Nov 12, 2018 | 11.60 | 12.09 | 11.57 | 11.95 | 277,306 | +0.31(+2.63%) |
Nov 09, 2018 | 11.72 | 11.86 | 11.58 | 11.64 | 190,350 | -0.10(-0.87%) |
Nov 08, 2018 | 11.61 | 11.76 | 11.54 | 11.74 | 210,386 | +0.11(+0.93%) |
Nov 07, 2018 | 11.63 | 11.64 | 11.38 | 11.64 | 174,683 | +0.12(+1.00%) |
Nov 06, 2018 | 11.39 | 11.67 | 11.34 | 11.52 | 261,803 | +0.02(+0.18%) |
Nov 05, 2018 | 11.59 | 11.74 | 11.47 | 11.50 | 237,611 | -0.06(-0.50%) |
Nov 02, 2018 | 11.73 | 11.73 | 11.37 | 11.56 | 243,886 | -0.07(-0.63%) |