Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 11.70 | 11.71 | 11.45 | 11.56 | 331,461 | -0.08(-0.65%) |
Dec 28, 2018 | 11.57 | 11.74 | 11.57 | 11.64 | 263,864 | +0.10(+0.91%) |
Dec 27, 2018 | 11.37 | 11.54 | 11.25 | 11.54 | 200,189 | +0.06(+0.51%) |
Dec 26, 2018 | 11.05 | 11.48 | 11.04 | 11.48 | 165,975 | +0.46(+4.18%) |
Dec 24, 2018 | 11.13 | 11.17 | 10.96 | 11.02 | 142,397 | -0.15(-1.36%) |
Dec 21, 2018 | 11.32 | 11.48 | 11.15 | 11.17 | 136,516 | -0.07(-0.62%) |
Dec 20, 2018 | 11.52 | 11.55 | 11.19 | 11.24 | 218,406 | -0.30(-2.56%) |
Dec 19, 2018 | 11.68 | 11.79 | 11.52 | 11.53 | 179,066 | -0.14(-1.19%) |
Dec 18, 2018 | 11.75 | 11.90 | 11.64 | 11.67 | 223,365 | -0.02(-0.15%) |
Dec 17, 2018 | 12.05 | 12.07 | 11.65 | 11.69 | 301,936 | -0.43(-3.58%) |
Dec 14, 2018 | 12.17 | 12.24 | 12.09 | 12.12 | 116,471 | -0.08(-0.66%) |
Dec 13, 2018 | 12.35 | 12.35 | 12.18 | 12.20 | 81,585 | -0.12(-0.99%) |
Dec 12, 2018 | 12.37 | 12.43 | 12.30 | 12.33 | 136,634 | +0.03(+0.28%) |
Dec 11, 2018 | 12.40 | 12.46 | 12.29 | 12.29 | 76,404 | -0.02(-0.19%) |
Dec 10, 2018 | 12.49 | 12.49 | 12.24 | 12.31 | 132,713 | -0.16(-1.25%) |
Dec 07, 2018 | 12.56 | 12.62 | 12.42 | 12.47 | 49,595 | -0.08(-0.65%) |
Dec 06, 2018 | 12.45 | 12.57 | 12.37 | 12.55 | 95,651 | +0.00(+0.00%) |
Dec 04, 2018 | 12.82 | 12.84 | 12.55 | 12.55 | 86,057 | -0.31(-2.43%) |
Dec 03, 2018 | 12.92 | 12.92 | 12.79 | 12.86 | 82,056 | +0.06(+0.45%) |
Nov 30, 2018 | 12.79 | 12.83 | 12.73 | 12.81 | 48,558 | +0.02(+0.18%) |
Nov 29, 2018 | 12.75 | 12.85 | 12.72 | 12.78 | 104,101 | +0.00(+0.00%) |
Nov 28, 2018 | 12.67 | 12.79 | 12.57 | 12.78 | 83,266 | +0.13(+1.05%) |
Nov 27, 2018 | 12.64 | 12.69 | 12.62 | 12.65 | 88,388 | -0.03(-0.27%) |
Nov 26, 2018 | 12.66 | 12.74 | 12.63 | 12.68 | 71,895 | +0.12(+0.92%) |
Nov 23, 2018 | 12.52 | 12.62 | 12.51 | 12.57 | 27,994 | +0.01(+0.09%) |
Nov 21, 2018 | 12.56 | 12.56 | 12.56 | 0 | +0.06(+0.46%) | |
Nov 20, 2018 | 12.66 | 12.66 | 12.47 | 12.50 | 131,273 | -0.17(-1.37%) |
Nov 19, 2018 | 12.67 | 12.73 | 12.62 | 12.67 | 77,218 | +0.03(+0.26%) |
Nov 16, 2018 | 12.61 | 12.64 | 12.59 | 12.64 | 34,953 | +0.01(+0.05%) |
Nov 15, 2018 | 12.56 | 12.65 | 12.46 | 12.63 | 76,016 | -0.01(-0.05%) |
Nov 14, 2018 | 12.69 | 12.71 | 12.55 | 12.64 | 61,386 | -0.02(-0.14%) |
Nov 13, 2018 | 12.66 | 12.72 | 12.63 | 12.66 | 58,661 | +0.04(+0.32%) |
Nov 12, 2018 | 12.78 | 12.78 | 12.62 | 12.62 | 159,130 | -0.23(-1.79%) |
Nov 09, 2018 | 12.88 | 12.88 | 12.76 | 12.85 | 57,907 | -0.04(-0.31%) |
Nov 08, 2018 | 12.81 | 12.92 | 12.81 | 12.89 | 52,612 | +0.05(+0.36%) |
Nov 07, 2018 | 12.78 | 12.86 | 12.70 | 12.84 | 94,882 | +0.09(+0.72%) |
Nov 06, 2018 | 12.65 | 12.75 | 12.63 | 12.75 | 67,935 | +0.12(+0.96%) |
Nov 05, 2018 | 12.61 | 12.70 | 12.61 | 12.63 | 95,235 | +0.02(+0.16%) |
Nov 02, 2018 | 12.58 | 12.65 | 12.53 | 12.61 | 59,472 | +0.04(+0.34%) |
Nov 01, 2018 | 12.51 | 12.57 | 12.49 | 12.56 | 100,082 | +0.07(+0.60%) |
Oct 31, 2018 | 12.53 | 12.58 | 12.49 | 12.49 | 63,517 | +0.03(+0.23%) |
Oct 30, 2018 | 12.36 | 12.52 | 12.36 | 12.46 | 42,679 | +0.10(+0.79%) |
Oct 29, 2018 | 12.33 | 12.50 | 12.27 | 12.36 | 110,821 | +0.14(+1.13%) |
Oct 26, 2018 | 12.25 | 12.27 | 12.09 | 12.23 | 109,032 | -0.12(-0.98%) |
Oct 25, 2018 | 12.18 | 12.38 | 12.14 | 12.35 | 97,089 | +0.20(+1.66%) |
Oct 24, 2018 | 12.24 | 12.26 | 12.15 | 12.15 | 98,896 | -0.09(-0.75%) |
Oct 23, 2018 | 12.22 | 12.28 | 12.12 | 12.24 | 168,040 | -0.08(-0.65%) |
Oct 22, 2018 | 12.38 | 12.47 | 12.32 | 12.32 | 72,123 | -0.07(-0.56%) |
Oct 19, 2018 | 12.44 | 12.49 | 12.34 | 12.39 | 1,599,912 | -0.05(-0.41%) |
Oct 18, 2018 | 12.53 | 12.60 | 12.41 | 12.44 | 103,450 | -0.13(-1.05%) |
Oct 17, 2018 | 12.54 | 12.62 | 12.48 | 12.57 | 106,316 | +0.02(+0.18%) |
Oct 16, 2018 | 12.45 | 12.56 | 12.36 | 12.55 | 137,999 | +0.12(+0.97%) |
Oct 15, 2018 | 12.34 | 12.47 | 12.32 | 12.43 | 92,245 | +0.10(+0.79%) |
Oct 12, 2018 | 12.50 | 12.54 | 12.27 | 12.33 | 233,834 | -0.13(-1.01%) |
Oct 11, 2018 | 12.68 | 12.69 | 12.44 | 12.46 | 254,384 | -0.25(-1.93%) |
Oct 10, 2018 | 12.90 | 12.96 | 12.70 | 12.70 | 144,844 | -0.19(-1.49%) |
Oct 09, 2018 | 12.90 | 12.94 | 12.86 | 12.89 | 75,938 | -0.03(-0.23%) |
Oct 08, 2018 | 12.86 | 12.93 | 12.86 | 12.92 | 76,685 | +0.05(+0.35%) |
Oct 05, 2018 | 12.92 | 12.92 | 12.82 | 12.88 | 154,897 | -0.03(-0.27%) |
Oct 04, 2018 | 12.95 | 12.98 | 12.87 | 12.91 | 112,951 | -0.04(-0.31%) |
Oct 03, 2018 | 12.93 | 13.00 | 12.93 | 12.95 | 136,977 | +0.04(+0.31%) |
Oct 02, 2018 | 12.94 | 12.99 | 12.89 | 12.91 | 150,398 | -0.06(-0.44%) |