Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 13.10 | 13.11 | 13.05 | 13.11 | 246,040 | +0.04(+0.33%) |
Jan 30, 2019 | 12.99 | 13.09 | 12.95 | 13.06 | 205,780 | +0.07(+0.55%) |
Jan 29, 2019 | 12.95 | 13.00 | 12.93 | 12.99 | 219,573 | +0.06(+0.50%) |
Jan 28, 2019 | 12.90 | 12.96 | 12.88 | 12.93 | 114,152 | -0.02(-0.17%) |
Jan 25, 2019 | 12.89 | 12.95 | 12.85 | 12.95 | 110,533 | +0.10(+0.79%) |
Jan 24, 2019 | 12.78 | 12.87 | 12.76 | 12.85 | 211,859 | +0.05(+0.35%) |
Jan 23, 2019 | 12.80 | 12.85 | 12.75 | 12.80 | 105,484 | +0.01(+0.10%) |
Jan 22, 2019 | 12.87 | 12.90 | 12.77 | 12.79 | 90,897 | -0.11(-0.82%) |
Jan 18, 2019 | 12.83 | 12.92 | 12.81 | 12.90 | 203,453 | +0.06(+0.50%) |
Jan 17, 2019 | 12.77 | 12.85 | 12.74 | 12.83 | 100,903 | +0.06(+0.51%) |
Jan 16, 2019 | 12.69 | 12.81 | 12.69 | 12.77 | 60,881 | +0.03(+0.23%) |
Jan 15, 2019 | 12.70 | 12.74 | 12.69 | 12.74 | 97,985 | +0.09(+0.68%) |
Jan 14, 2019 | 12.68 | 12.72 | 12.65 | 12.65 | 202,856 | -0.07(-0.56%) |
Jan 11, 2019 | 12.69 | 12.73 | 12.67 | 12.72 | 109,948 | +0.03(+0.23%) |
Jan 10, 2019 | 12.64 | 12.74 | 12.64 | 12.69 | 77,858 | +0.00(+0.00%) |
Jan 09, 2019 | 12.67 | 12.74 | 12.66 | 12.69 | 100,792 | +0.06(+0.51%) |
Jan 08, 2019 | 12.59 | 12.66 | 12.56 | 12.63 | 97,130 | +0.08(+0.63%) |
Jan 07, 2019 | 12.44 | 12.57 | 12.43 | 12.55 | 724,111 | +0.18(+1.45%) |
Jan 04, 2019 | 12.22 | 12.40 | 12.22 | 12.37 | 102,284 | +0.23(+1.89%) |
Jan 03, 2019 | 12.11 | 12.24 | 12.11 | 12.14 | 103,896 | -0.03(-0.24%) |
Jan 02, 2019 | 12.05 | 12.18 | 11.98 | 12.17 | 170,406 | +0.09(+0.77%) |
Dec 31, 2018 | 12.06 | 12.11 | 11.99 | 12.08 | 361,199 | +0.05(+0.42%) |
Dec 28, 2018 | 12.04 | 12.11 | 11.96 | 12.03 | 263,653 | +0.04(+0.36%) |
Dec 27, 2018 | 11.93 | 11.99 | 11.78 | 11.98 | 338,147 | -0.03(-0.24%) |
Dec 26, 2018 | 11.67 | 12.05 | 11.66 | 12.01 | 470,552 | +0.38(+3.27%) |
Dec 24, 2018 | 11.85 | 11.88 | 11.63 | 11.63 | 112,456 | -0.27(-2.29%) |
Dec 21, 2018 | 12.05 | 12.14 | 11.88 | 11.91 | 373,740 | -0.10(-0.84%) |
Dec 20, 2018 | 12.16 | 12.19 | 11.95 | 12.01 | 362,110 | -0.17(-1.43%) |
Dec 19, 2018 | 12.25 | 12.36 | 12.17 | 12.18 | 187,656 | -0.06(-0.51%) |
Dec 18, 2018 | 12.31 | 12.41 | 12.21 | 12.24 | 272,949 | -0.07(-0.60%) |
Dec 17, 2018 | 12.56 | 12.59 | 12.29 | 12.32 | 164,452 | -0.22(-1.76%) |
Dec 14, 2018 | 12.55 | 12.63 | 12.54 | 12.54 | 291,771 | -0.06(-0.51%) |
Dec 13, 2018 | 12.59 | 12.64 | 12.57 | 12.60 | 150,025 | +0.01(+0.06%) |
Dec 12, 2018 | 12.59 | 12.64 | 12.56 | 12.59 | 190,272 | +0.03(+0.23%) |
Dec 11, 2018 | 12.59 | 12.67 | 12.55 | 12.57 | 185,443 | +0.03(+0.23%) |
Dec 10, 2018 | 12.60 | 12.60 | 12.47 | 12.54 | 507,717 | -0.10(-0.79%) |
Dec 07, 2018 | 12.63 | 12.74 | 12.61 | 12.64 | 70,350 | -0.01(-0.06%) |
Dec 06, 2018 | 12.57 | 12.64 | 12.48 | 12.64 | 180,315 | -0.05(-0.39%) |
Dec 04, 2018 | 12.82 | 12.84 | 12.65 | 12.69 | 178,678 | -0.14(-1.06%) |
Dec 03, 2018 | 12.87 | 12.87 | 12.77 | 12.83 | 129,905 | +0.09(+0.73%) |
Nov 30, 2018 | 12.74 | 12.75 | 12.69 | 12.74 | 200,260 | +0.00(+0.00%) |
Nov 29, 2018 | 12.72 | 12.78 | 12.69 | 12.74 | 122,602 | +0.03(+0.23%) |
Nov 28, 2018 | 12.71 | 12.74 | 12.61 | 12.71 | 389,863 | +0.08(+0.62%) |
Nov 27, 2018 | 12.64 | 12.69 | 12.62 | 12.63 | 133,215 | -0.01(-0.11%) |
Nov 26, 2018 | 12.67 | 12.71 | 12.63 | 12.64 | 136,957 | +0.05(+0.40%) |
Nov 23, 2018 | 12.59 | 12.63 | 12.54 | 12.59 | 13,173 | -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 | 12.53 | 12.58 | 179,146 | -0.08(-0.67%) |
Nov 19, 2018 | 12.72 | 12.77 | 12.66 | 12.67 | 108,836 | -0.06(-0.45%) |
Nov 16, 2018 | 12.69 | 12.74 | 12.67 | 12.73 | 133,020 | +0.04(+0.28%) |
Nov 15, 2018 | 12.70 | 12.72 | 12.64 | 12.69 | 61,516 | -0.07(-0.55%) |
Nov 14, 2018 | 12.80 | 12.81 | 12.68 | 12.76 | 478,097 | +0.01(+0.06%) |
Nov 13, 2018 | 12.81 | 12.86 | 12.75 | 12.75 | 132,542 | -0.04(-0.28%) |
Nov 12, 2018 | 12.87 | 12.91 | 12.79 | 12.79 | 59,479 | -0.08(-0.66%) |
Nov 09, 2018 | 12.87 | 12.90 | 12.81 | 12.87 | 72,582 | -0.01(-0.11%) |
Nov 08, 2018 | 12.92 | 12.97 | 12.87 | 12.89 | 106,882 | -0.03(-0.22%) |
Nov 07, 2018 | 12.88 | 12.95 | 12.84 | 12.92 | 88,961 | +0.09(+0.72%) |
Nov 06, 2018 | 12.80 | 12.86 | 12.79 | 12.82 | 131,339 | +0.03(+0.22%) |
Nov 05, 2018 | 12.78 | 12.86 | 12.77 | 12.80 | 370,605 | +0.05(+0.39%) |
Nov 02, 2018 | 12.77 | 12.84 | 12.70 | 12.75 | 139,798 | +0.00(+0.00%) |