Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 11.91 | 11.94 | 11.87 | 11.90 | 26,834 | -0.02(-0.20%) |
Jan 30, 2019 | 11.89 | 11.92 | 11.84 | 11.92 | 34,520 | +0.04(+0.33%) |
Jan 29, 2019 | 11.84 | 11.89 | 11.84 | 11.88 | 15,378 | +0.03(+0.26%) |
Jan 28, 2019 | 11.84 | 11.87 | 11.84 | 11.85 | 13,720 | +0.01(+0.07%) |
Jan 25, 2019 | 11.79 | 11.89 | 11.78 | 11.84 | 50,369 | +0.04(+0.33%) |
Jan 24, 2019 | 11.82 | 11.84 | 11.78 | 11.80 | 32,736 | -0.02(-0.20%) |
Jan 23, 2019 | 11.85 | 11.86 | 11.82 | 11.83 | 30,107 | -0.05(-0.39%) |
Jan 22, 2019 | 11.90 | 11.91 | 11.84 | 11.88 | 20,670 | -0.02(-0.13%) |
Jan 18, 2019 | 11.87 | 11.89 | 11.83 | 11.89 | 17,687 | -0.02(-0.13%) |
Jan 17, 2019 | 11.87 | 11.91 | 11.86 | 11.91 | 13,906 | +0.04(+0.33%) |
Jan 16, 2019 | 11.93 | 11.98 | 11.82 | 11.87 | 31,139 | -0.06(-0.52%) |
Jan 15, 2019 | 12.02 | 12.06 | 11.93 | 11.93 | 87,749 | -0.15(-1.23%) |
Jan 14, 2019 | 12.09 | 12.09 | 12.02 | 12.08 | 12,078 | +0.04(+0.31%) |
Jan 11, 2019 | 11.76 | 12.06 | 11.76 | 12.04 | 101,180 | +0.27(+2.31%) |
Jan 10, 2019 | 11.80 | 11.80 | 11.76 | 11.77 | 6,226 | -0.04(-0.33%) |
Jan 09, 2019 | 11.73 | 11.81 | 11.71 | 11.81 | 25,903 | +0.04(+0.33%) |
Jan 08, 2019 | 11.78 | 11.82 | 11.73 | 11.77 | 26,331 | -0.02(-0.20%) |
Jan 07, 2019 | 11.71 | 11.79 | 11.68 | 11.79 | 28,070 | +0.10(+0.86%) |
Jan 04, 2019 | 11.73 | 11.73 | 11.60 | 11.69 | 31,924 | -0.05(-0.40%) |
Jan 03, 2019 | 11.64 | 11.74 | 11.62 | 11.74 | 23,692 | +0.12(+1.00%) |
Jan 02, 2019 | 11.45 | 11.62 | 11.45 | 11.62 | 41,038 | +0.18(+1.56%) |
Dec 31, 2018 | 11.46 | 11.56 | 11.42 | 11.44 | 81,613 | +0.05(+0.48%) |
Dec 28, 2018 | 11.37 | 11.43 | 11.37 | 11.39 | 87,663 | -0.01(-0.07%) |
Dec 27, 2018 | 11.25 | 11.40 | 11.25 | 11.40 | 69,938 | +0.18(+1.59%) |
Dec 26, 2018 | 11.19 | 11.29 | 11.19 | 11.22 | 62,906 | +0.02(+0.21%) |
Dec 24, 2018 | 11.23 | 11.23 | 11.16 | 11.19 | 34,370 | +0.02(+0.21%) |
Dec 21, 2018 | 11.06 | 11.38 | 11.06 | 11.17 | 144,561 | +0.04(+0.35%) |
Dec 20, 2018 | 11.38 | 11.38 | 11.08 | 11.13 | 105,819 | -0.18(-1.58%) |
Dec 19, 2018 | 11.26 | 11.33 | 11.26 | 11.31 | 57,473 | +0.02(+0.17%) |
Dec 18, 2018 | 11.43 | 11.47 | 11.27 | 11.29 | 109,547 | -0.11(-0.99%) |
Dec 17, 2018 | 11.48 | 11.53 | 11.40 | 11.40 | 103,093 | -0.09(-0.81%) |
Dec 14, 2018 | 11.49 | 11.57 | 11.43 | 11.50 | 48,144 | +0.02(+0.20%) |
Dec 13, 2018 | 11.71 | 11.71 | 11.47 | 11.47 | 75,034 | -0.23(-1.99%) |
Dec 12, 2018 | 11.99 | 11.99 | 11.68 | 11.71 | 93,279 | -0.28(-2.33%) |
Dec 11, 2018 | 12.19 | 12.30 | 11.95 | 11.99 | 80,883 | -0.17(-1.39%) |
Dec 10, 2018 | 12.34 | 12.35 | 12.16 | 12.16 | 102,492 | -0.22(-1.81%) |
Dec 07, 2018 | 11.85 | 12.44 | 11.78 | 12.38 | 114,037 | +0.45(+3.81%) |
Dec 06, 2018 | 11.81 | 11.93 | 11.75 | 11.92 | 104,922 | +0.08(+0.65%) |
Dec 04, 2018 | 11.85 | 11.86 | 11.73 | 11.85 | 29,579 | -0.01(-0.06%) |
Dec 03, 2018 | 11.76 | 11.96 | 11.57 | 11.85 | 66,947 | +0.10(+0.85%) |
Nov 30, 2018 | 11.50 | 11.87 | 11.36 | 11.75 | 116,502 | +0.22(+1.87%) |
Nov 29, 2018 | 11.39 | 11.55 | 11.23 | 11.54 | 277,298 | +0.18(+1.56%) |
Nov 28, 2018 | 11.14 | 11.48 | 11.12 | 11.36 | 74,778 | +0.19(+1.73%) |
Nov 27, 2018 | 11.18 | 11.20 | 11.12 | 11.17 | 53,977 | -0.02(-0.14%) |
Nov 26, 2018 | 11.18 | 11.21 | 11.15 | 11.18 | 23,391 | +0.02(+0.14%) |
Nov 23, 2018 | 11.16 | 11.18 | 11.16 | 11.17 | 1,946 | +0.02(+0.14%) |
Nov 21, 2018 | 11.15 | 11.15 | 11.15 | 0 | -0.03(-0.28%) | |
Nov 20, 2018 | 11.18 | 11.25 | 11.12 | 11.18 | 77,348 | -0.07(-0.62%) |
Nov 19, 2018 | 11.28 | 11.29 | 11.15 | 11.25 | 58,614 | -0.02(-0.20%) |
Nov 16, 2018 | 11.26 | 11.37 | 11.26 | 11.28 | 65,645 | -0.05(-0.48%) |
Nov 15, 2018 | 11.42 | 11.53 | 11.33 | 11.33 | 60,422 | -0.14(-1.21%) |
Nov 14, 2018 | 11.37 | 11.47 | 11.27 | 11.47 | 60,670 | +0.14(+1.22%) |
Nov 13, 2018 | 11.29 | 11.38 | 11.23 | 11.33 | 63,659 | +0.06(+0.54%) |
Nov 12, 2018 | 11.18 | 11.32 | 11.18 | 11.27 | 58,558 | +0.06(+0.55%) |
Nov 09, 2018 | 11.06 | 11.21 | 11.04 | 11.21 | 106,237 | +0.18(+1.67%) |
Nov 08, 2018 | 10.86 | 11.03 | 10.84 | 11.02 | 77,682 | +0.17(+1.56%) |
Nov 07, 2018 | 10.77 | 10.89 | 10.76 | 10.86 | 91,897 | +0.08(+0.78%) |
Nov 06, 2018 | 10.74 | 10.82 | 10.67 | 10.77 | 134,496 | +0.04(+0.36%) |
Nov 05, 2018 | 10.66 | 10.92 | 10.66 | 10.73 | 112,254 | +0.07(+0.65%) |
Nov 02, 2018 | 10.66 | 10.79 | 10.66 | 10.66 | 162,028 | -0.04(-0.36%) |