Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 12.31 | 12.41 | 12.29 | 12.39 | 158,222 | +0.15(+1.25%) |
Jan 30, 2019 | 11.88 | 12.24 | 11.88 | 12.24 | 212,055 | +0.35(+2.97%) |
Jan 29, 2019 | 11.74 | 11.90 | 11.74 | 11.88 | 129,184 | +0.10(+0.88%) |
Jan 28, 2019 | 12.01 | 12.01 | 11.75 | 11.78 | 175,262 | -0.24(-2.02%) |
Jan 25, 2019 | 12.06 | 12.13 | 11.96 | 12.02 | 103,050 | +0.06(+0.46%) |
Jan 24, 2019 | 12.06 | 12.09 | 11.94 | 11.97 | 157,903 | -0.10(-0.86%) |
Jan 23, 2019 | 12.10 | 12.12 | 11.99 | 12.07 | 114,951 | +0.00(+0.00%) |
Jan 22, 2019 | 12.04 | 12.09 | 11.98 | 12.07 | 165,048 | +0.01(+0.12%) |
Jan 18, 2019 | 12.09 | 12.15 | 11.97 | 12.06 | 164,823 | +0.02(+0.17%) |
Jan 17, 2019 | 11.91 | 12.04 | 11.91 | 12.04 | 108,002 | +0.16(+1.36%) |
Jan 16, 2019 | 11.91 | 12.05 | 11.86 | 11.87 | 143,600 | -0.03(-0.29%) |
Jan 15, 2019 | 11.70 | 11.96 | 11.69 | 11.91 | 151,790 | +0.26(+2.25%) |
Jan 14, 2019 | 11.78 | 11.84 | 11.65 | 11.65 | 236,898 | -0.15(-1.28%) |
Jan 11, 2019 | 11.74 | 11.87 | 11.70 | 11.80 | 118,399 | +0.07(+0.59%) |
Jan 10, 2019 | 11.63 | 11.81 | 11.59 | 11.73 | 164,474 | +0.06(+0.53%) |
Jan 09, 2019 | 11.53 | 11.77 | 11.53 | 11.67 | 181,145 | +0.18(+1.56%) |
Jan 08, 2019 | 11.82 | 11.88 | 11.41 | 11.49 | 461,201 | -0.19(-1.59%) |
Jan 07, 2019 | 11.43 | 11.78 | 11.37 | 11.67 | 292,749 | +0.34(+3.04%) |
Jan 04, 2019 | 11.30 | 11.46 | 11.23 | 11.33 | 335,006 | +0.07(+0.61%) |
Jan 03, 2019 | 11.61 | 11.67 | 11.23 | 11.26 | 246,103 | -0.32(-2.79%) |
Jan 02, 2019 | 11.52 | 11.74 | 11.43 | 11.58 | 254,625 | +0.03(+0.30%) |
Dec 31, 2018 | 11.79 | 11.82 | 11.38 | 11.55 | 468,805 | +0.01(+0.06%) |
Dec 28, 2018 | 11.43 | 11.56 | 11.13 | 11.54 | 416,941 | +0.20(+1.76%) |
Dec 27, 2018 | 11.13 | 11.41 | 11.02 | 11.34 | 500,376 | +0.09(+0.79%) |
Dec 26, 2018 | 10.70 | 11.25 | 10.52 | 11.25 | 549,466 | +0.59(+5.55%) |
Dec 24, 2018 | 10.49 | 10.82 | 10.46 | 10.66 | 468,078 | +0.21(+1.97%) |
Dec 21, 2018 | 10.73 | 10.91 | 10.44 | 10.46 | 447,885 | -0.30(-2.75%) |
Dec 20, 2018 | 11.25 | 11.28 | 10.50 | 10.75 | 1,112,159 | -0.54(-4.81%) |
Dec 19, 2018 | 11.72 | 11.72 | 11.22 | 11.30 | 343,558 | -0.35(-3.00%) |
Dec 18, 2018 | 11.78 | 11.81 | 11.56 | 11.65 | 340,306 | -0.14(-1.16%) |
Dec 17, 2018 | 12.08 | 12.12 | 11.74 | 11.78 | 316,986 | -0.34(-2.82%) |
Dec 14, 2018 | 12.25 | 12.29 | 12.03 | 12.12 | 300,234 | -0.16(-1.34%) |
Dec 13, 2018 | 12.25 | 12.31 | 12.21 | 12.29 | 183,222 | +0.03(+0.22%) |
Dec 12, 2018 | 12.22 | 12.28 | 12.18 | 12.26 | 133,899 | +0.16(+1.36%) |
Dec 11, 2018 | 12.07 | 12.17 | 12.03 | 12.10 | 221,552 | +0.08(+0.68%) |
Dec 10, 2018 | 12.20 | 12.22 | 11.91 | 12.01 | 236,626 | -0.18(-1.51%) |
Dec 07, 2018 | 12.39 | 12.39 | 12.18 | 12.20 | 103,246 | -0.17(-1.38%) |
Dec 06, 2018 | 12.44 | 12.45 | 12.21 | 12.37 | 246,569 | -0.21(-1.68%) |
Dec 04, 2018 | 12.86 | 12.88 | 12.53 | 12.58 | 277,567 | -0.31(-2.39%) |
Dec 03, 2018 | 12.89 | 12.91 | 12.77 | 12.89 | 222,211 | +0.19(+1.51%) |
Nov 30, 2018 | 12.60 | 12.70 | 12.51 | 12.70 | 174,320 | +0.16(+1.31%) |
Nov 29, 2018 | 12.42 | 12.54 | 12.42 | 12.53 | 171,157 | +0.17(+1.38%) |
Nov 28, 2018 | 12.17 | 12.36 | 12.16 | 12.36 | 221,420 | +0.29(+2.38%) |
Nov 27, 2018 | 12.00 | 12.23 | 11.97 | 12.08 | 203,492 | +0.04(+0.34%) |
Nov 26, 2018 | 12.06 | 12.14 | 12.02 | 12.03 | 127,148 | +0.03(+0.28%) |
Nov 23, 2018 | 11.92 | 12.06 | 11.91 | 12.00 | 75,314 | +0.03(+0.29%) |
Nov 21, 2018 | 11.97 | 11.97 | 11.97 | 0 | +0.02(+0.17%) | |
Nov 20, 2018 | 12.05 | 12.09 | 11.93 | 11.95 | 209,269 | -0.19(-1.58%) |
Nov 19, 2018 | 12.23 | 12.30 | 12.10 | 12.14 | 150,504 | -0.09(-0.77%) |
Nov 16, 2018 | 12.23 | 12.38 | 12.19 | 12.23 | 160,259 | +0.01(+0.06%) |
Nov 15, 2018 | 12.21 | 12.26 | 12.09 | 12.22 | 206,693 | -0.05(-0.39%) |
Nov 14, 2018 | 12.48 | 12.48 | 12.22 | 12.27 | 131,739 | -0.16(-1.26%) |
Nov 13, 2018 | 12.48 | 12.53 | 12.40 | 12.43 | 164,488 | -0.04(-0.33%) |
Nov 12, 2018 | 12.56 | 12.61 | 12.44 | 12.47 | 169,278 | -0.14(-1.08%) |
Nov 09, 2018 | 12.61 | 12.64 | 12.52 | 12.61 | 230,308 | -0.05(-0.38%) |
Nov 08, 2018 | 12.64 | 12.69 | 12.61 | 12.65 | 192,143 | +0.03(+0.21%) |
Nov 07, 2018 | 12.41 | 12.63 | 12.39 | 12.63 | 302,733 | +0.30(+2.43%) |
Nov 06, 2018 | 12.27 | 12.33 | 12.25 | 12.33 | 97,120 | +0.10(+0.83%) |
Nov 05, 2018 | 12.16 | 12.22 | 12.12 | 12.22 | 169,633 | +0.16(+1.35%) |
Nov 02, 2018 | 12.37 | 12.39 | 12.04 | 12.06 | 207,056 | -0.22(-1.82%) |