Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 12.40 | 12.46 | 12.34 | 12.46 | 18,179 | +0.12(+0.98%) |
Dec 28, 2018 | 12.32 | 12.43 | 12.28 | 12.34 | 77,120 | +0.03(+0.23%) |
Dec 27, 2018 | 12.01 | 12.31 | 11.85 | 12.31 | 21,573 | +0.13(+1.06%) |
Dec 26, 2018 | 11.88 | 12.18 | 11.84 | 12.18 | 27,923 | +0.43(+3.66%) |
Dec 24, 2018 | 11.84 | 12.05 | 11.75 | 11.75 | 92,696 | -0.19(-1.58%) |
Dec 21, 2018 | 12.28 | 12.28 | 11.91 | 11.94 | 36,985 | -0.31(-2.53%) |
Dec 20, 2018 | 12.21 | 12.31 | 12.10 | 12.25 | 49,328 | +0.37(+3.08%) |
Dec 19, 2018 | 12.27 | 12.29 | 11.81 | 11.89 | 53,056 | -0.22(-1.82%) |
Dec 18, 2018 | 12.05 | 12.17 | 11.99 | 12.11 | 93,706 | +0.21(+1.79%) |
Dec 17, 2018 | 12.08 | 12.16 | 11.89 | 11.89 | 68,296 | -0.13(-1.12%) |
Dec 14, 2018 | 12.04 | 12.25 | 12.03 | 12.03 | 277,979 | -0.19(-1.51%) |
Dec 13, 2018 | 12.21 | 12.25 | 12.12 | 12.21 | 32,126 | -0.07(-0.55%) |
Dec 12, 2018 | 12.19 | 12.30 | 12.19 | 12.28 | 36,001 | +0.30(+2.53%) |
Dec 11, 2018 | 11.95 | 11.98 | 11.79 | 11.98 | 19,887 | +0.25(+2.15%) |
Dec 10, 2018 | 11.80 | 11.91 | 11.72 | 11.72 | 23,247 | -0.31(-2.59%) |
Dec 07, 2018 | 12.16 | 12.28 | 12.00 | 12.04 | 7,490 | -0.23(-1.85%) |
Dec 06, 2018 | 11.85 | 12.26 | 11.85 | 12.26 | 49,599 | +0.10(+0.83%) |
Dec 04, 2018 | 12.37 | 12.41 | 12.08 | 12.16 | 18,428 | -0.19(-1.50%) |
Dec 03, 2018 | 12.45 | 12.52 | 12.27 | 12.35 | 64,158 | +0.15(+1.24%) |
Nov 30, 2018 | 12.20 | 12.20 | 12.08 | 12.20 | 25,562 | -0.03(-0.28%) |
Nov 29, 2018 | 12.25 | 12.31 | 12.11 | 12.23 | 56,215 | +0.06(+0.48%) |
Nov 28, 2018 | 12.16 | 12.25 | 11.82 | 12.17 | 40,688 | +0.23(+1.90%) |
Nov 27, 2018 | 11.68 | 11.96 | 11.64 | 11.94 | 131,188 | +0.46(+4.03%) |
Nov 26, 2018 | 11.83 | 11.83 | 11.44 | 11.48 | 75,397 | -0.48(-3.97%) |
Nov 23, 2018 | 11.93 | 12.01 | 11.93 | 11.96 | 26,513 | -0.03(-0.25%) |
Nov 21, 2018 | 11.99 | 11.99 | 11.99 | 0 | +0.07(+0.56%) | |
Nov 20, 2018 | 12.05 | 12.06 | 11.88 | 11.92 | 129,861 | -0.36(-2.94%) |
Nov 19, 2018 | 12.30 | 12.34 | 12.18 | 12.28 | 39,059 | -0.13(-1.08%) |
Nov 16, 2018 | 12.19 | 12.43 | 12.19 | 12.41 | 34,955 | +0.21(+1.74%) |
Nov 15, 2018 | 11.92 | 12.29 | 11.92 | 12.20 | 21,680 | +0.30(+2.52%) |
Nov 14, 2018 | 11.90 | 11.94 | 11.77 | 11.90 | 37,826 | +0.24(+2.09%) |
Nov 13, 2018 | 11.74 | 11.74 | 11.61 | 11.66 | 17,285 | -0.19(-1.63%) |
Nov 12, 2018 | 11.93 | 11.94 | 11.80 | 11.85 | 16,676 | -0.05(-0.42%) |
Nov 09, 2018 | 11.95 | 12.03 | 11.70 | 11.90 | 83,821 | +0.06(+0.50%) |
Nov 08, 2018 | 12.04 | 12.12 | 11.77 | 11.84 | 345,727 | -0.31(-2.56%) |
Nov 07, 2018 | 12.21 | 12.21 | 12.04 | 12.15 | 185,356 | -0.10(-0.82%) |
Nov 06, 2018 | 12.36 | 12.36 | 12.13 | 12.25 | 209,213 | -0.16(-1.29%) |
Nov 05, 2018 | 12.46 | 12.50 | 12.38 | 12.41 | 50,999 | -0.11(-0.87%) |
Nov 02, 2018 | 12.59 | 12.62 | 12.40 | 12.52 | 206,998 | +0.18(+1.43%) |
Nov 01, 2018 | 12.26 | 12.42 | 12.19 | 12.35 | 69,266 | +0.20(+1.66%) |
Oct 31, 2018 | 12.24 | 12.30 | 12.00 | 12.15 | 110,139 | -0.11(-0.89%) |
Oct 30, 2018 | 11.84 | 12.25 | 11.83 | 12.25 | 138,225 | +0.43(+3.63%) |
Oct 29, 2018 | 12.59 | 12.70 | 11.69 | 11.83 | 400,272 | -0.36(-2.97%) |
Oct 26, 2018 | 11.97 | 12.19 | 11.87 | 12.19 | 115,210 | +0.29(+2.48%) |
Oct 25, 2018 | 11.71 | 12.05 | 11.71 | 11.89 | 57,851 | +0.35(+3.06%) |
Oct 24, 2018 | 12.06 | 12.08 | 11.54 | 11.54 | 172,149 | -0.39(-3.24%) |
Oct 23, 2018 | 11.78 | 12.01 | 11.67 | 11.93 | 96,101 | -0.03(-0.28%) |
Oct 22, 2018 | 11.84 | 12.03 | 11.83 | 11.96 | 278,000 | +0.35(+3.04%) |
Oct 19, 2018 | 11.59 | 11.71 | 11.53 | 11.61 | 28,772 | +0.13(+1.17%) |
Oct 18, 2018 | 11.62 | 11.65 | 11.44 | 11.47 | 28,002 | -0.16(-1.37%) |
Oct 17, 2018 | 11.35 | 11.66 | 11.35 | 11.63 | 67,898 | +0.27(+2.37%) |
Oct 16, 2018 | 11.28 | 11.40 | 11.26 | 11.36 | 100,752 | +0.29(+2.66%) |
Oct 15, 2018 | 11.27 | 11.27 | 11.05 | 11.07 | 99,368 | -0.27(-2.37%) |
Oct 12, 2018 | 11.21 | 11.34 | 11.21 | 11.34 | 44,704 | +0.26(+2.35%) |
Oct 11, 2018 | 11.36 | 11.40 | 11.04 | 11.08 | 200,539 | -0.04(-0.38%) |
Oct 10, 2018 | 11.44 | 11.44 | 11.12 | 11.12 | 109,730 | -0.55(-4.69%) |
Oct 09, 2018 | 11.54 | 11.72 | 11.48 | 11.67 | 161,898 | +0.18(+1.61%) |
Oct 08, 2018 | 11.52 | 11.61 | 11.38 | 11.48 | 310,876 | +0.73(+6.81%) |
Oct 05, 2018 | 10.77 | 10.80 | 10.62 | 10.75 | 33,053 | +0.14(+1.35%) |
Oct 04, 2018 | 10.53 | 10.69 | 10.43 | 10.61 | 132,770 | -0.11(-1.02%) |
Oct 03, 2018 | 10.98 | 10.98 | 10.61 | 10.72 | 294,430 | +0.29(+2.82%) |
Oct 02, 2018 | 10.11 | 10.48 | 10.11 | 10.42 | 46,465 | +0.51(+5.18%) |