Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 12.06 | 12.11 | 11.99 | 12.08 | 361,171 | +0.05(+0.42%) |
Dec 28, 2018 | 12.04 | 12.11 | 11.96 | 12.03 | 263,633 | +0.04(+0.36%) |
Dec 27, 2018 | 11.93 | 11.99 | 11.78 | 11.98 | 338,122 | -0.03(-0.24%) |
Dec 26, 2018 | 11.67 | 12.05 | 11.66 | 12.01 | 470,516 | +0.38(+3.27%) |
Dec 24, 2018 | 11.86 | 11.88 | 11.63 | 11.63 | 112,448 | -0.27(-2.29%) |
Dec 21, 2018 | 12.05 | 12.14 | 11.88 | 11.91 | 373,712 | -0.10(-0.84%) |
Dec 20, 2018 | 12.16 | 12.19 | 11.95 | 12.01 | 362,083 | -0.17(-1.43%) |
Dec 19, 2018 | 12.25 | 12.36 | 12.17 | 12.18 | 187,642 | -0.06(-0.51%) |
Dec 18, 2018 | 12.32 | 12.42 | 12.21 | 12.24 | 272,928 | -0.07(-0.60%) |
Dec 17, 2018 | 12.56 | 12.59 | 12.30 | 12.32 | 164,440 | -0.22(-1.76%) |
Dec 14, 2018 | 12.55 | 12.63 | 12.54 | 12.54 | 291,749 | -0.06(-0.51%) |
Dec 13, 2018 | 12.59 | 12.64 | 12.57 | 12.60 | 150,014 | +0.01(+0.06%) |
Dec 12, 2018 | 12.59 | 12.65 | 12.56 | 12.60 | 190,257 | +0.03(+0.23%) |
Dec 11, 2018 | 12.59 | 12.67 | 12.55 | 12.57 | 185,428 | +0.03(+0.23%) |
Dec 10, 2018 | 12.60 | 12.60 | 12.47 | 12.54 | 507,678 | -0.10(-0.79%) |
Dec 07, 2018 | 12.63 | 12.74 | 12.61 | 12.64 | 70,344 | -0.01(-0.06%) |
Dec 06, 2018 | 12.57 | 12.65 | 12.48 | 12.65 | 180,301 | -0.05(-0.39%) |
Dec 04, 2018 | 12.82 | 12.85 | 12.65 | 12.70 | 178,664 | -0.14(-1.06%) |
Dec 03, 2018 | 12.87 | 12.88 | 12.77 | 12.83 | 129,895 | +0.09(+0.73%) |
Nov 30, 2018 | 12.75 | 12.75 | 12.69 | 12.74 | 200,244 | +0.00(+0.00%) |
Nov 29, 2018 | 12.72 | 12.78 | 12.70 | 12.74 | 122,593 | +0.03(+0.22%) |
Nov 28, 2018 | 12.71 | 12.74 | 12.61 | 12.71 | 389,834 | +0.08(+0.62%) |
Nov 27, 2018 | 12.64 | 12.69 | 12.62 | 12.63 | 133,205 | -0.01(-0.11%) |
Nov 26, 2018 | 12.67 | 12.71 | 12.63 | 12.65 | 136,947 | +0.05(+0.40%) |
Nov 23, 2018 | 12.59 | 12.63 | 12.55 | 12.60 | 13,172 | -0.02(-0.17%) |
Nov 21, 2018 | 12.62 | 12.62 | 12.62 | 0 | +0.03(+0.25%) | |
Nov 20, 2018 | 12.67 | 12.67 | 12.54 | 12.59 | 179,132 | -0.08(-0.67%) |
Nov 19, 2018 | 12.72 | 12.77 | 12.66 | 12.67 | 108,828 | -0.06(-0.45%) |
Nov 16, 2018 | 12.69 | 12.74 | 12.67 | 12.73 | 133,010 | +0.04(+0.28%) |
Nov 15, 2018 | 12.71 | 12.72 | 12.64 | 12.69 | 61,512 | -0.07(-0.55%) |
Nov 14, 2018 | 12.80 | 12.81 | 12.68 | 12.76 | 478,061 | +0.01(+0.06%) |
Nov 13, 2018 | 12.81 | 12.86 | 12.75 | 12.76 | 132,532 | -0.04(-0.28%) |
Nov 12, 2018 | 12.87 | 12.91 | 12.79 | 12.79 | 59,474 | -0.09(-0.66%) |
Nov 09, 2018 | 12.87 | 12.90 | 12.81 | 12.88 | 72,576 | -0.01(-0.11%) |
Nov 08, 2018 | 12.93 | 12.97 | 12.87 | 12.89 | 106,874 | -0.03(-0.22%) |
Nov 07, 2018 | 12.88 | 12.95 | 12.84 | 12.92 | 88,954 | +0.09(+0.72%) |
Nov 06, 2018 | 12.80 | 12.86 | 12.79 | 12.83 | 131,329 | +0.03(+0.22%) |
Nov 05, 2018 | 12.78 | 12.86 | 12.77 | 12.80 | 370,577 | +0.05(+0.39%) |
Nov 02, 2018 | 12.77 | 12.84 | 12.71 | 12.75 | 139,787 | +0.00(+0.00%) |
Nov 01, 2018 | 12.76 | 12.77 | 12.71 | 12.75 | 127,035 | +0.01(+0.11%) |
Oct 31, 2018 | 12.76 | 12.81 | 12.70 | 12.73 | 125,887 | +0.01(+0.11%) |
Oct 30, 2018 | 12.64 | 12.75 | 12.64 | 12.72 | 164,892 | +0.06(+0.50%) |
Oct 29, 2018 | 12.70 | 12.75 | 12.58 | 12.66 | 218,978 | +0.03(+0.22%) |
Oct 26, 2018 | 12.63 | 12.70 | 12.56 | 12.63 | 134,422 | -0.09(-0.72%) |
Oct 25, 2018 | 12.68 | 12.78 | 12.65 | 12.72 | 101,821 | +0.06(+0.50%) |
Oct 24, 2018 | 12.71 | 12.78 | 12.66 | 12.66 | 106,139 | -0.06(-0.50%) |
Oct 23, 2018 | 12.76 | 12.80 | 12.66 | 12.72 | 166,172 | -0.11(-0.86%) |
Oct 22, 2018 | 12.86 | 12.90 | 12.81 | 12.83 | 161,059 | -0.05(-0.38%) |
Oct 19, 2018 | 12.91 | 12.93 | 12.83 | 12.88 | 62,453 | +0.04(+0.33%) |
Oct 18, 2018 | 12.87 | 12.95 | 12.82 | 12.84 | 179,713 | -0.04(-0.27%) |
Oct 17, 2018 | 12.85 | 12.94 | 12.83 | 12.87 | 149,463 | -0.02(-0.16%) |
Oct 16, 2018 | 12.82 | 12.95 | 12.80 | 12.89 | 205,344 | +0.08(+0.66%) |
Oct 15, 2018 | 12.76 | 12.87 | 12.76 | 12.81 | 221,734 | +0.05(+0.39%) |
Oct 12, 2018 | 12.87 | 12.87 | 12.71 | 12.76 | 96,725 | -0.03(-0.26%) |
Oct 11, 2018 | 12.92 | 12.94 | 12.77 | 12.79 | 134,533 | -0.14(-1.11%) |
Oct 10, 2018 | 13.04 | 13.09 | 12.94 | 12.94 | 147,473 | -0.13(-1.03%) |
Oct 09, 2018 | 13.06 | 13.09 | 13.02 | 13.07 | 73,042 | +0.03(+0.22%) |
Oct 08, 2018 | 13.01 | 13.08 | 13.01 | 13.04 | 57,772 | +0.02(+0.16%) |
Oct 05, 2018 | 13.04 | 13.05 | 12.99 | 13.02 | 169,801 | +0.02(+0.13%) |
Oct 04, 2018 | 13.06 | 13.06 | 13.00 | 13.00 | 96,887 | -0.09(-0.66%) |
Oct 03, 2018 | 13.09 | 13.13 | 13.05 | 13.09 | 211,867 | +0.00(+0.00%) |
Oct 02, 2018 | 13.09 | 13.13 | 13.06 | 13.09 | 75,043 | -0.02(-0.16%) |