Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 12.79 | 12.79 | 12.72 | 12.73 | 984,960 | -0.01(-0.05%) |
Jan 30, 2019 | 12.65 | 12.76 | 12.63 | 12.74 | 481,800 | +0.09(+0.67%) |
Jan 29, 2019 | 12.62 | 12.65 | 12.60 | 12.65 | 393,080 | +0.08(+0.62%) |
Jan 28, 2019 | 12.53 | 12.58 | 12.52 | 12.57 | 1,335,880 | +0.04(+0.33%) |
Jan 25, 2019 | 12.46 | 12.53 | 12.46 | 12.53 | 479,000 | +0.18(+1.47%) |
Jan 24, 2019 | 12.37 | 12.38 | 12.34 | 12.35 | 122,260 | -0.02(-0.19%) |
Jan 23, 2019 | 12.36 | 12.40 | 12.34 | 12.37 | 328,960 | -0.01(-0.12%) |
Jan 22, 2019 | 12.36 | 12.40 | 12.34 | 12.39 | 355,780 | +0.04(+0.29%) |
Jan 18, 2019 | 12.38 | 12.40 | 12.35 | 12.35 | 331,000 | -0.11(-0.86%) |
Jan 17, 2019 | 12.46 | 12.47 | 12.43 | 12.46 | 291,250 | -0.01(-0.10%) |
Jan 16, 2019 | 12.47 | 12.49 | 12.46 | 12.47 | 241,190 | +0.04(+0.30%) |
Jan 15, 2019 | 12.49 | 12.49 | 12.41 | 12.44 | 500,120 | -0.02(-0.19%) |
Jan 14, 2019 | 12.47 | 12.47 | 12.44 | 12.46 | 235,300 | +0.03(+0.27%) |
Jan 11, 2019 | 12.43 | 12.45 | 12.41 | 12.43 | 151,000 | +0.02(+0.16%) |
Jan 10, 2019 | 12.45 | 12.46 | 12.40 | 12.40 | 308,300 | -0.07(-0.57%) |
Jan 09, 2019 | 12.40 | 12.48 | 12.40 | 12.48 | 241,520 | +0.08(+0.61%) |
Jan 08, 2019 | 12.37 | 12.42 | 12.36 | 12.40 | 403,800 | -0.03(-0.22%) |
Jan 07, 2019 | 12.46 | 12.48 | 12.42 | 12.43 | 354,820 | +0.02(+0.19%) |
Jan 04, 2019 | 12.38 | 12.41 | 12.32 | 12.40 | 399,000 | -0.09(-0.75%) |
Jan 03, 2019 | 12.43 | 12.50 | 12.42 | 12.50 | 605,240 | +0.12(+0.94%) |
Jan 02, 2019 | 12.38 | 12.43 | 12.34 | 12.38 | 860,360 | +0.01(+0.11%) |
Dec 31, 2018 | 12.35 | 12.37 | 12.34 | 12.37 | 557,000 | +0.02(+0.15%) |
Dec 28, 2018 | 12.33 | 12.35 | 12.32 | 12.35 | 967,000 | +0.05(+0.42%) |
Dec 27, 2018 | 12.30 | 12.34 | 12.26 | 12.30 | 403,500 | +0.09(+0.72%) |
Dec 26, 2018 | 12.28 | 12.34 | 12.21 | 12.21 | 578,520 | -0.03(-0.27%) |
Dec 24, 2018 | 12.20 | 12.25 | 12.20 | 12.24 | 581,000 | +0.13(+1.08%) |
Dec 21, 2018 | 12.16 | 12.16 | 12.10 | 12.11 | 993,000 | -0.05(-0.42%) |
Dec 20, 2018 | 12.16 | 12.22 | 12.11 | 12.16 | 733,660 | +0.18(+1.51%) |
Dec 19, 2018 | 12.06 | 12.13 | 11.98 | 11.98 | 233,670 | -0.07(-0.55%) |
Dec 18, 2018 | 12.03 | 12.05 | 12.02 | 12.05 | 343,150 | +0.03(+0.23%) |
Dec 17, 2018 | 11.98 | 12.04 | 11.97 | 12.02 | 872,540 | +0.07(+0.63%) |
Dec 14, 2018 | 11.89 | 11.96 | 11.89 | 11.95 | 714,000 | -0.04(-0.37%) |
Dec 13, 2018 | 11.99 | 12.00 | 11.97 | 11.99 | 388,860 | -0.03(-0.22%) |
Dec 12, 2018 | 12.00 | 12.03 | 12.00 | 12.02 | 141,760 | +0.03(+0.21%) |
Dec 11, 2018 | 12.00 | 12.02 | 11.98 | 11.99 | 72,880 | -0.01(-0.09%) |
Dec 10, 2018 | 12.01 | 12.03 | 11.97 | 12.00 | 1,130,760 | -0.04(-0.37%) |
Dec 07, 2018 | 11.99 | 12.06 | 11.99 | 12.05 | 178,000 | +0.10(+0.85%) |
Dec 06, 2018 | 11.97 | 12.00 | 11.94 | 11.95 | 127,760 | +0.00(+0.00%) |
Dec 04, 2018 | 11.96 | 11.97 | 11.93 | 11.95 | 325,000 | +0.07(+0.61%) |
Dec 03, 2018 | 11.90 | 11.91 | 11.87 | 11.87 | 389,330 | +0.08(+0.71%) |
Nov 30, 2018 | 11.76 | 11.79 | 11.74 | 11.79 | 478,000 | -0.03(-0.21%) |
Nov 29, 2018 | 11.82 | 11.86 | 11.79 | 11.81 | 1,479,440 | +0.04(+0.31%) |
Nov 28, 2018 | 11.70 | 11.84 | 11.69 | 11.78 | 190,610 | +0.06(+0.48%) |
Nov 27, 2018 | 11.78 | 11.79 | 11.70 | 11.72 | 211,160 | -0.07(-0.63%) |
Nov 26, 2018 | 11.81 | 11.82 | 11.79 | 11.79 | 181,620 | -0.01(-0.07%) |
Nov 23, 2018 | 11.80 | 11.82 | 11.79 | 11.80 | 119,000 | -0.02(-0.19%) |
Nov 21, 2018 | 11.82 | 11.82 | 11.82 | 0 | +0.03(+0.27%) | |
Nov 20, 2018 | 11.83 | 11.83 | 11.77 | 11.79 | 137,720 | -0.01(-0.09%) |
Nov 19, 2018 | 11.78 | 11.82 | 11.77 | 11.80 | 668,850 | +0.02(+0.13%) |
Nov 16, 2018 | 11.80 | 11.82 | 11.77 | 11.79 | 285,000 | +0.08(+0.72%) |
Nov 15, 2018 | 11.73 | 11.73 | 11.69 | 11.71 | 370,960 | +0.01(+0.07%) |
Nov 14, 2018 | 11.58 | 11.73 | 11.58 | 11.70 | 722,240 | +0.10(+0.86%) |
Nov 13, 2018 | 11.61 | 11.65 | 11.57 | 11.60 | 970,670 | +0.00(+0.03%) |
Nov 12, 2018 | 11.64 | 11.64 | 11.59 | 11.59 | 507,200 | -0.08(-0.69%) |
Nov 09, 2018 | 11.69 | 11.71 | 11.64 | 11.68 | 1,442,000 | -0.13(-1.14%) |
Nov 08, 2018 | 11.80 | 11.83 | 11.78 | 11.81 | 418,320 | -0.02(-0.19%) |
Nov 07, 2018 | 11.85 | 11.87 | 11.83 | 11.83 | 334,170 | -0.00(-0.01%) |
Nov 06, 2018 | 11.88 | 11.88 | 11.81 | 11.83 | 519,690 | -0.04(-0.36%) |
Nov 05, 2018 | 11.85 | 11.90 | 11.85 | 11.88 | 224,210 | -0.02(-0.19%) |
Nov 02, 2018 | 11.90 | 11.93 | 11.88 | 11.90 | 338,000 | -0.00(-0.01%) |