Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 12.31 | 12.44 | 12.31 | 12.41 | 10,891 | +0.18(+1.45%) |
Jan 30, 2019 | 12.11 | 12.29 | 12.03 | 12.23 | 38,702 | +0.17(+1.42%) |
Jan 29, 2019 | 12.07 | 12.10 | 12.05 | 12.06 | 10,369 | -0.07(-0.58%) |
Jan 28, 2019 | 12.06 | 12.13 | 12.04 | 12.13 | 40,331 | -0.04(-0.36%) |
Jan 25, 2019 | 12.11 | 12.25 | 12.11 | 12.17 | 12,948 | +0.16(+1.31%) |
Jan 24, 2019 | 11.96 | 12.03 | 11.96 | 12.02 | 14,133 | +0.09(+0.73%) |
Jan 23, 2019 | 11.93 | 11.95 | 11.89 | 11.93 | 13,553 | +0.08(+0.66%) |
Jan 22, 2019 | 11.98 | 11.98 | 11.81 | 11.85 | 49,231 | -0.30(-2.44%) |
Jan 18, 2019 | 12.09 | 12.17 | 12.09 | 12.15 | 12,948 | +0.13(+1.08%) |
Jan 17, 2019 | 11.88 | 12.04 | 11.88 | 12.02 | 144,258 | +0.20(+1.71%) |
Jan 16, 2019 | 11.79 | 11.86 | 11.78 | 11.82 | 10,283 | +0.15(+1.27%) |
Jan 15, 2019 | 11.69 | 11.77 | 11.65 | 11.67 | 26,403 | -0.02(-0.15%) |
Jan 14, 2019 | 11.62 | 11.73 | 11.61 | 11.69 | 8,838 | -0.08(-0.67%) |
Jan 11, 2019 | 11.64 | 11.77 | 11.64 | 11.76 | 2,406 | -0.03(-0.22%) |
Jan 10, 2019 | 11.56 | 11.79 | 11.56 | 11.79 | 9,388 | +0.05(+0.45%) |
Jan 09, 2019 | 11.69 | 11.75 | 11.69 | 11.74 | 27,169 | +0.18(+1.59%) |
Jan 08, 2019 | 11.43 | 11.56 | 11.43 | 11.55 | 5,873 | +0.12(+1.03%) |
Jan 07, 2019 | 11.46 | 11.48 | 11.38 | 11.44 | 9,991 | -0.01(-0.12%) |
Jan 04, 2019 | 11.16 | 11.47 | 11.15 | 11.45 | 175,783 | +0.67(+6.24%) |
Jan 03, 2019 | 10.88 | 10.88 | 10.78 | 10.78 | 14,550 | -0.19(-1.75%) |
Jan 02, 2019 | 10.79 | 11.00 | 10.78 | 10.97 | 13,951 | +0.01(+0.08%) |
Dec 31, 2018 | 10.93 | 11.03 | 10.93 | 10.96 | 56,379 | +0.00(+0.00%) |
Dec 28, 2018 | 11.00 | 11.07 | 10.92 | 10.96 | 36,325 | -0.05(-0.47%) |
Dec 27, 2018 | 10.84 | 11.01 | 10.76 | 11.01 | 58,461 | +0.01(+0.08%) |
Dec 26, 2018 | 10.73 | 11.01 | 10.68 | 11.00 | 35,589 | +0.30(+2.77%) |
Dec 24, 2018 | 10.76 | 10.93 | 10.71 | 10.71 | 18,105 | -0.09(-0.81%) |
Dec 21, 2018 | 10.93 | 11.00 | 10.73 | 10.79 | 50,420 | -0.23(-2.06%) |
Dec 20, 2018 | 11.04 | 11.15 | 10.93 | 11.02 | 62,819 | -0.03(-0.28%) |
Dec 19, 2018 | 11.29 | 11.41 | 11.04 | 11.05 | 45,695 | -0.32(-2.81%) |
Dec 18, 2018 | 11.32 | 11.42 | 11.31 | 11.37 | 88,256 | +0.07(+0.65%) |
Dec 17, 2018 | 11.41 | 11.51 | 11.30 | 11.30 | 42,809 | -0.24(-2.06%) |
Dec 14, 2018 | 11.54 | 11.63 | 11.50 | 11.54 | 37,346 | -0.14(-1.19%) |
Dec 13, 2018 | 11.68 | 11.71 | 11.65 | 11.68 | 29,820 | +0.16(+1.35%) |
Dec 12, 2018 | 11.50 | 11.63 | 11.50 | 11.52 | 13,508 | +0.12(+1.08%) |
Dec 11, 2018 | 11.47 | 11.47 | 11.32 | 11.40 | 27,066 | +0.11(+0.94%) |
Dec 10, 2018 | 11.32 | 11.34 | 11.14 | 11.29 | 43,900 | -0.04(-0.36%) |
Dec 07, 2018 | 11.51 | 11.58 | 11.32 | 11.33 | 17,940 | -0.16(-1.35%) |
Dec 06, 2018 | 11.42 | 11.49 | 11.27 | 11.49 | 30,573 | -0.07(-0.57%) |
Dec 04, 2018 | 11.71 | 11.79 | 11.54 | 11.55 | 21,236 | -0.12(-1.05%) |
Dec 03, 2018 | 11.62 | 11.69 | 11.59 | 11.68 | 24,913 | +0.30(+2.67%) |
Nov 30, 2018 | 11.32 | 11.41 | 11.32 | 11.37 | 24,653 | -0.11(-0.93%) |
Nov 29, 2018 | 11.45 | 11.54 | 11.45 | 11.48 | 7,909 | -0.05(-0.43%) |
Nov 28, 2018 | 11.23 | 11.55 | 11.22 | 11.53 | 32,749 | +0.25(+2.18%) |
Nov 27, 2018 | 11.22 | 11.28 | 11.16 | 11.28 | 20,946 | -0.11(-0.94%) |
Nov 26, 2018 | 11.45 | 11.48 | 11.36 | 11.39 | 26,510 | -0.19(-1.63%) |
Nov 23, 2018 | 11.59 | 11.59 | 11.52 | 11.58 | 9,275 | -0.23(-1.94%) |
Nov 21, 2018 | 11.81 | 11.81 | 11.81 | 0 | -0.08(-0.69%) | |
Nov 20, 2018 | 12.13 | 12.13 | 11.82 | 11.89 | 35,748 | -0.34(-2.75%) |
Nov 19, 2018 | 12.37 | 12.37 | 12.21 | 12.22 | 31,104 | -0.34(-2.74%) |
Nov 16, 2018 | 12.45 | 12.57 | 12.45 | 12.57 | 39,909 | +0.02(+0.13%) |
Nov 15, 2018 | 12.39 | 12.62 | 12.34 | 12.55 | 39,395 | +0.16(+1.26%) |
Nov 14, 2018 | 12.52 | 12.52 | 12.33 | 12.40 | 22,327 | +0.05(+0.40%) |
Nov 13, 2018 | 12.28 | 12.47 | 12.28 | 12.35 | 22,954 | +0.13(+1.07%) |
Nov 12, 2018 | 12.29 | 12.32 | 12.18 | 12.22 | 31,363 | -0.14(-1.13%) |
Nov 09, 2018 | 12.37 | 12.41 | 12.32 | 12.36 | 17,208 | -0.21(-1.69%) |
Nov 08, 2018 | 12.72 | 12.72 | 12.55 | 12.57 | 6,375 | -0.25(-1.98%) |
Nov 07, 2018 | 12.70 | 12.82 | 12.68 | 12.82 | 22,234 | +0.27(+2.15%) |
Nov 06, 2018 | 12.47 | 12.58 | 12.47 | 12.55 | 7,936 | +0.12(+0.99%) |
Nov 05, 2018 | 12.41 | 12.47 | 12.40 | 12.43 | 11,172 | +0.11(+0.93%) |
Nov 02, 2018 | 12.40 | 12.41 | 12.22 | 12.31 | 10,984 | -0.07(-0.53%) |