Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 12.24 | 12.35 | 12.24 | 12.25 | 432,371 | -0.01(-0.08%) |
Jan 30, 2019 | 12.28 | 12.30 | 12.23 | 12.26 | 258,538 | -0.01(-0.08%) |
Jan 29, 2019 | 12.26 | 12.28 | 12.25 | 12.27 | 252,661 | +0.03(+0.25%) |
Jan 28, 2019 | 12.22 | 12.24 | 12.20 | 12.24 | 174,452 | +0.01(+0.08%) |
Jan 25, 2019 | 12.32 | 12.33 | 12.23 | 12.23 | 133,700 | -0.11(-0.89%) |
Jan 24, 2019 | 12.25 | 12.34 | 12.22 | 12.34 | 355,048 | +0.10(+0.82%) |
Jan 23, 2019 | 12.16 | 12.25 | 12.16 | 12.24 | 240,232 | +0.07(+0.58%) |
Jan 22, 2019 | 12.19 | 12.22 | 12.17 | 12.17 | 190,784 | -0.04(-0.33%) |
Jan 18, 2019 | 12.23 | 12.24 | 12.16 | 12.21 | 402,400 | -0.04(-0.33%) |
Jan 17, 2019 | 12.25 | 12.25 | 12.20 | 12.25 | 199,325 | +0.02(+0.16%) |
Jan 16, 2019 | 12.24 | 12.27 | 12.19 | 12.23 | 360,626 | -0.05(-0.41%) |
Jan 15, 2019 | 12.14 | 12.28 | 12.14 | 12.28 | 237,636 | +0.13(+1.07%) |
Jan 14, 2019 | 12.23 | 12.24 | 12.14 | 12.15 | 162,599 | -0.09(-0.74%) |
Jan 11, 2019 | 12.21 | 12.26 | 12.17 | 12.24 | 265,800 | +0.00(+0.00%) |
Jan 10, 2019 | 12.27 | 12.28 | 12.21 | 12.24 | 305,081 | +0.00(+0.00%) |
Jan 09, 2019 | 12.33 | 12.37 | 12.22 | 12.24 | 347,981 | -0.11(-0.89%) |
Jan 08, 2019 | 12.29 | 12.37 | 12.28 | 12.35 | 374,720 | +0.10(+0.82%) |
Jan 07, 2019 | 12.18 | 12.25 | 12.17 | 12.25 | 273,925 | +0.16(+1.32%) |
Jan 04, 2019 | 11.97 | 12.12 | 11.92 | 12.09 | 410,400 | +0.20(+1.68%) |
Jan 03, 2019 | 11.87 | 11.94 | 11.85 | 11.89 | 360,064 | +0.04(+0.34%) |
Jan 02, 2019 | 11.86 | 11.92 | 11.83 | 11.85 | 419,213 | -0.07(-0.59%) |
Dec 31, 2018 | 11.90 | 11.98 | 11.79 | 11.92 | 926,500 | -0.01(-0.08%) |
Dec 28, 2018 | 11.73 | 11.95 | 11.73 | 11.93 | 979,200 | +0.23(+1.97%) |
Dec 27, 2018 | 11.66 | 11.72 | 11.63 | 11.70 | 795,141 | -0.09(-0.76%) |
Dec 26, 2018 | 11.61 | 11.79 | 11.55 | 11.79 | 610,855 | +0.20(+1.73%) |
Dec 24, 2018 | 11.47 | 11.60 | 11.46 | 11.59 | 394,700 | +0.12(+1.05%) |
Dec 21, 2018 | 11.37 | 11.56 | 11.35 | 11.47 | 934,100 | +0.08(+0.70%) |
Dec 20, 2018 | 11.66 | 11.69 | 11.28 | 11.39 | 894,449 | -0.26(-2.23%) |
Dec 19, 2018 | 11.71 | 11.75 | 11.62 | 11.65 | 685,509 | -0.05(-0.43%) |
Dec 18, 2018 | 11.72 | 11.75 | 11.67 | 11.70 | 497,047 | -0.01(-0.09%) |
Dec 17, 2018 | 11.82 | 11.88 | 11.61 | 11.71 | 606,376 | -0.17(-1.43%) |
Dec 14, 2018 | 12.04 | 12.07 | 11.85 | 11.88 | 537,100 | -0.18(-1.49%) |
Dec 13, 2018 | 12.13 | 12.16 | 12.06 | 12.06 | 485,748 | -0.09(-0.74%) |
Dec 12, 2018 | 12.13 | 12.16 | 12.10 | 12.15 | 399,183 | -0.04(-0.33%) |
Dec 11, 2018 | 12.23 | 12.23 | 12.15 | 12.19 | 263,885 | -0.01(-0.08%) |
Dec 10, 2018 | 12.17 | 12.20 | 12.14 | 12.20 | 280,807 | -0.01(-0.08%) |
Dec 07, 2018 | 12.17 | 12.23 | 12.17 | 12.21 | 217,100 | +0.01(+0.08%) |
Dec 06, 2018 | 12.20 | 12.21 | 12.15 | 12.20 | 293,537 | -0.06(-0.49%) |
Dec 04, 2018 | 12.18 | 12.28 | 12.16 | 12.26 | 351,200 | +0.02(+0.16%) |
Dec 03, 2018 | 12.19 | 12.27 | 12.19 | 12.24 | 271,038 | +0.05(+0.41%) |
Nov 30, 2018 | 12.16 | 12.19 | 12.15 | 12.19 | 279,500 | +0.02(+0.16%) |
Nov 29, 2018 | 12.07 | 12.17 | 12.07 | 12.17 | 371,940 | +0.05(+0.41%) |
Nov 28, 2018 | 12.03 | 12.12 | 12.03 | 12.12 | 334,199 | +0.09(+0.75%) |
Nov 27, 2018 | 12.07 | 12.07 | 12.03 | 12.03 | 195,196 | -0.06(-0.50%) |
Nov 26, 2018 | 12.13 | 12.15 | 12.04 | 12.09 | 261,967 | -0.02(-0.17%) |
Nov 23, 2018 | 11.98 | 12.19 | 11.96 | 12.11 | 254,900 | +0.13(+1.09%) |
Nov 21, 2018 | 11.98 | 11.98 | 11.98 | 0 | -0.04(-0.33%) | |
Nov 20, 2018 | 12.09 | 12.11 | 12.02 | 12.02 | 217,755 | -0.10(-0.83%) |
Nov 19, 2018 | 12.17 | 12.21 | 12.10 | 12.12 | 406,125 | +0.00(+0.00%) |
Nov 16, 2018 | 12.18 | 12.19 | 12.12 | 12.12 | 351,400 | -0.08(-0.66%) |
Nov 15, 2018 | 12.28 | 12.29 | 12.20 | 12.20 | 258,139 | -0.10(-0.81%) |
Nov 14, 2018 | 12.25 | 12.32 | 12.23 | 12.30 | 411,324 | +0.02(+0.16%) |
Nov 13, 2018 | 12.30 | 12.36 | 12.28 | 12.28 | 225,589 | -0.02(-0.16%) |
Nov 12, 2018 | 12.32 | 12.36 | 12.30 | 12.30 | 213,014 | -0.05(-0.40%) |
Nov 09, 2018 | 12.36 | 12.48 | 12.35 | 12.35 | 213,700 | -0.08(-0.64%) |
Nov 08, 2018 | 12.44 | 12.47 | 12.40 | 12.43 | 244,382 | -0.07(-0.56%) |
Nov 07, 2018 | 12.44 | 12.51 | 12.40 | 12.50 | 221,523 | +0.08(+0.64%) |
Nov 06, 2018 | 12.35 | 12.42 | 12.34 | 12.42 | 287,464 | +0.05(+0.40%) |
Nov 05, 2018 | 12.38 | 12.39 | 12.35 | 12.37 | 546,031 | +0.01(+0.08%) |
Nov 02, 2018 | 12.31 | 12.36 | 12.29 | 12.36 | 376,600 | -0.01(-0.08%) |