Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 12.60 | 12.83 | 12.60 | 12.81 | 138,656 | +0.11(+0.89%) |
Jan 30, 2019 | 12.44 | 12.89 | 12.36 | 12.69 | 98,582 | +0.39(+3.21%) |
Jan 29, 2019 | 12.25 | 12.36 | 12.17 | 12.30 | 97,507 | +0.14(+1.16%) |
Jan 28, 2019 | 12.07 | 12.16 | 11.98 | 12.16 | 65,266 | +0.00(+0.00%) |
Jan 25, 2019 | 12.12 | 12.23 | 12.04 | 12.16 | 97,906 | +0.14(+1.17%) |
Jan 24, 2019 | 11.99 | 12.16 | 11.98 | 12.02 | 91,219 | +0.02(+0.16%) |
Jan 23, 2019 | 11.88 | 12.01 | 11.84 | 12.00 | 129,691 | +0.16(+1.35%) |
Jan 22, 2019 | 11.70 | 12.00 | 11.67 | 11.84 | 111,152 | +0.09(+0.80%) |
Jan 18, 2019 | 11.53 | 12.00 | 11.53 | 11.75 | 86,519 | +0.21(+1.79%) |
Jan 17, 2019 | 11.51 | 11.64 | 11.47 | 11.54 | 82,441 | +0.04(+0.33%) |
Jan 16, 2019 | 11.46 | 11.70 | 11.46 | 11.50 | 49,842 | +0.04(+0.33%) |
Jan 15, 2019 | 11.39 | 11.51 | 11.34 | 11.46 | 47,483 | +0.09(+0.83%) |
Jan 14, 2019 | 11.62 | 11.62 | 11.35 | 11.37 | 109,258 | -0.34(-2.89%) |
Jan 11, 2019 | 11.75 | 11.84 | 11.51 | 11.71 | 66,193 | +0.00(+0.00%) |
Jan 10, 2019 | 11.56 | 11.76 | 11.46 | 11.71 | 77,580 | +0.13(+1.14%) |
Jan 09, 2019 | 11.40 | 11.60 | 11.40 | 11.58 | 54,011 | +0.23(+2.07%) |
Jan 08, 2019 | 11.06 | 11.37 | 11.05 | 11.34 | 74,581 | +0.41(+3.78%) |
Jan 07, 2019 | 10.82 | 11.17 | 10.78 | 10.93 | 108,439 | +0.11(+1.04%) |
Jan 04, 2019 | 10.45 | 10.90 | 10.45 | 10.82 | 77,154 | +0.50(+4.83%) |
Jan 03, 2019 | 10.50 | 10.50 | 10.18 | 10.32 | 90,855 | -0.18(-1.70%) |
Jan 02, 2019 | 9.951 | 10.52 | 9.864 | 10.50 | 131,507 | +0.50(+4.98%) |
Dec 31, 2018 | 9.744 | 9.998 | 9.641 | 9.998 | 189,960 | +0.22(+2.21%) |
Dec 28, 2018 | 9.603 | 9.829 | 9.575 | 9.782 | 206,136 | +0.20(+2.06%) |
Dec 27, 2018 | 9.669 | 9.810 | 9.378 | 9.585 | 125,611 | -0.22(-2.21%) |
Dec 26, 2018 | 9.303 | 9.810 | 9.030 | 9.801 | 257,363 | +0.49(+5.25%) |
Dec 24, 2018 | 9.444 | 9.650 | 9.181 | 9.312 | 126,853 | -0.19(-1.98%) |
Dec 21, 2018 | 9.688 | 9.857 | 9.472 | 9.500 | 146,221 | -0.15(-1.56%) |
Dec 20, 2018 | 9.509 | 10.04 | 9.434 | 9.650 | 285,778 | +0.08(+0.88%) |
Dec 19, 2018 | 10.13 | 10.22 | 9.228 | 9.566 | 259,241 | -0.51(-5.04%) |
Dec 18, 2018 | 10.43 | 10.43 | 9.923 | 10.07 | 139,018 | -0.31(-2.99%) |
Dec 17, 2018 | 10.53 | 10.69 | 10.37 | 10.38 | 172,711 | -0.23(-2.13%) |
Dec 14, 2018 | 10.95 | 11.00 | 10.55 | 10.61 | 133,132 | -0.38(-3.42%) |
Dec 13, 2018 | 11.04 | 11.17 | 10.94 | 10.98 | 103,168 | -0.14(-1.27%) |
Dec 12, 2018 | 11.26 | 11.48 | 11.10 | 11.13 | 97,566 | -0.02(-0.17%) |
Dec 11, 2018 | 11.23 | 11.42 | 11.07 | 11.14 | 104,287 | +0.04(+0.34%) |
Dec 10, 2018 | 11.20 | 11.26 | 10.99 | 11.11 | 125,358 | -0.18(-1.58%) |
Dec 07, 2018 | 11.40 | 11.59 | 11.26 | 11.29 | 76,197 | -0.08(-0.66%) |
Dec 06, 2018 | 11.51 | 11.60 | 11.27 | 11.36 | 168,297 | -0.27(-2.34%) |
Dec 04, 2018 | 12.00 | 12.07 | 11.59 | 11.63 | 127,172 | -0.28(-2.37%) |
Dec 03, 2018 | 11.69 | 11.99 | 11.54 | 11.91 | 141,003 | +0.39(+3.43%) |
Nov 30, 2018 | 11.46 | 11.70 | 11.45 | 11.52 | 74,707 | -0.03(-0.24%) |
Nov 29, 2018 | 11.45 | 11.79 | 11.42 | 11.55 | 138,580 | +0.13(+1.15%) |
Nov 28, 2018 | 11.36 | 11.47 | 11.13 | 11.42 | 206,767 | +0.08(+0.66%) |
Nov 27, 2018 | 11.42 | 11.51 | 11.33 | 11.34 | 162,734 | -0.11(-0.98%) |
Nov 26, 2018 | 11.60 | 11.73 | 11.39 | 11.45 | 145,001 | -0.15(-1.30%) |
Nov 23, 2018 | 11.69 | 11.70 | 11.52 | 11.60 | 53,103 | -0.20(-1.67%) |
Nov 21, 2018 | 11.80 | 11.80 | 11.80 | 0 | -0.03(-0.24%) | |
Nov 20, 2018 | 12.07 | 12.13 | 11.52 | 11.83 | 231,474 | -0.41(-3.38%) |
Nov 19, 2018 | 12.35 | 12.45 | 12.10 | 12.24 | 169,711 | -0.24(-1.96%) |
Nov 16, 2018 | 12.54 | 12.54 | 12.26 | 12.49 | 46,399 | -0.07(-0.52%) |
Nov 15, 2018 | 12.23 | 12.58 | 12.13 | 12.55 | 308,699 | +0.27(+2.22%) |
Nov 14, 2018 | 12.64 | 12.71 | 11.90 | 12.28 | 269,896 | -0.25(-2.02%) |
Nov 13, 2018 | 12.91 | 13.07 | 12.44 | 12.54 | 138,402 | -0.34(-2.62%) |
Nov 12, 2018 | 13.03 | 13.24 | 12.81 | 12.87 | 127,483 | -0.16(-1.19%) |
Nov 09, 2018 | 13.05 | 13.14 | 12.96 | 13.03 | 130,218 | -0.07(-0.56%) |
Nov 08, 2018 | 13.39 | 13.49 | 13.06 | 13.10 | 58,914 | -0.29(-2.18%) |
Nov 07, 2018 | 13.25 | 13.58 | 13.15 | 13.39 | 134,322 | +0.21(+1.59%) |
Nov 06, 2018 | 12.95 | 13.21 | 12.87 | 13.18 | 57,071 | +0.22(+1.69%) |
Nov 05, 2018 | 13.04 | 13.28 | 12.79 | 12.96 | 134,094 | +0.04(+0.28%) |
Nov 02, 2018 | 12.87 | 13.15 | 12.78 | 12.93 | 143,481 | +0.10(+0.78%) |