Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 12.25 | 12.51 | 12.25 | 12.51 | 22,505 | +0.24(+1.99%) |
Jan 30, 2019 | 12.17 | 12.28 | 12.15 | 12.27 | 25,768 | +0.14(+1.17%) |
Jan 29, 2019 | 12.07 | 12.15 | 12.05 | 12.12 | 16,459 | +0.08(+0.70%) |
Jan 28, 2019 | 12.03 | 12.05 | 12.02 | 12.04 | 24,003 | +0.02(+0.17%) |
Jan 25, 2019 | 11.96 | 12.03 | 11.96 | 12.02 | 13,800 | +0.01(+0.08%) |
Jan 24, 2019 | 12.04 | 12.04 | 11.95 | 12.01 | 12,152 | +0.00(+0.00%) |
Jan 23, 2019 | 11.95 | 12.04 | 11.95 | 12.01 | 6,136 | +0.07(+0.59%) |
Jan 22, 2019 | 11.92 | 12.03 | 11.92 | 11.94 | 11,026 | +0.02(+0.17%) |
Jan 18, 2019 | 12.01 | 12.06 | 11.89 | 11.92 | 26,100 | -0.13(-1.08%) |
Jan 17, 2019 | 12.08 | 12.09 | 12.01 | 12.05 | 13,937 | +0.00(+0.00%) |
Jan 16, 2019 | 12.05 | 12.07 | 11.80 | 12.05 | 10,288 | +0.03(+0.25%) |
Jan 15, 2019 | 11.95 | 12.02 | 11.86 | 12.02 | 14,084 | +0.01(+0.08%) |
Jan 14, 2019 | 12.04 | 12.04 | 11.95 | 12.01 | 10,173 | -0.02(-0.17%) |
Jan 11, 2019 | 11.99 | 12.03 | 11.97 | 12.03 | 16,000 | +0.16(+1.35%) |
Jan 10, 2019 | 12.09 | 12.17 | 11.87 | 11.87 | 36,371 | -0.16(-1.33%) |
Jan 09, 2019 | 12.00 | 12.09 | 11.96 | 12.03 | 26,286 | +0.10(+0.82%) |
Jan 08, 2019 | 12.12 | 12.12 | 11.93 | 11.93 | 33,891 | +0.12(+1.04%) |
Jan 07, 2019 | 11.95 | 11.95 | 11.60 | 11.81 | 29,361 | +0.37(+3.23%) |
Jan 04, 2019 | 11.48 | 11.51 | 11.32 | 11.44 | 34,100 | +0.04(+0.35%) |
Jan 03, 2019 | 11.39 | 11.43 | 11.26 | 11.40 | 16,077 | +0.01(+0.09%) |
Jan 02, 2019 | 11.21 | 11.39 | 11.07 | 11.39 | 22,890 | +0.22(+1.97%) |
Dec 31, 2018 | 11.16 | 11.22 | 11.05 | 11.17 | 31,300 | +0.05(+0.45%) |
Dec 28, 2018 | 11.00 | 11.19 | 11.00 | 11.12 | 39,100 | +0.13(+1.23%) |
Dec 27, 2018 | 10.93 | 11.08 | 10.81 | 10.98 | 52,708 | -0.10(-0.86%) |
Dec 26, 2018 | 11.27 | 11.41 | 10.69 | 11.08 | 102,180 | -0.08(-0.71%) |
Dec 24, 2018 | 11.57 | 11.59 | 11.16 | 11.16 | 42,300 | -0.34(-2.96%) |
Dec 21, 2018 | 11.75 | 11.75 | 11.50 | 11.50 | 11,800 | -0.14(-1.22%) |
Dec 20, 2018 | 11.57 | 11.68 | 11.48 | 11.64 | 35,471 | +0.07(+0.62%) |
Dec 19, 2018 | 11.72 | 11.77 | 11.57 | 11.57 | 10,818 | -0.11(-0.94%) |
Dec 18, 2018 | 12.04 | 12.04 | 11.68 | 11.68 | 23,289 | -0.30(-2.50%) |
Dec 17, 2018 | 11.84 | 12.01 | 11.84 | 11.98 | 14,975 | +0.03(+0.25%) |
Dec 14, 2018 | 11.98 | 12.04 | 11.94 | 11.95 | 17,000 | -0.03(-0.25%) |
Dec 13, 2018 | 11.95 | 12.10 | 11.94 | 11.98 | 23,563 | -0.08(-0.66%) |
Dec 12, 2018 | 12.21 | 12.21 | 11.84 | 12.06 | 19,914 | +0.10(+0.84%) |
Dec 11, 2018 | 12.07 | 12.09 | 11.96 | 11.96 | 14,324 | +0.01(+0.08%) |
Dec 10, 2018 | 11.87 | 11.98 | 11.85 | 11.95 | 17,629 | +0.08(+0.67%) |
Dec 07, 2018 | 11.71 | 11.90 | 11.71 | 11.87 | 21,800 | +0.00(+0.00%) |
Dec 06, 2018 | 11.85 | 11.91 | 11.77 | 11.87 | 26,450 | -0.08(-0.67%) |
Dec 04, 2018 | 12.05 | 12.08 | 11.85 | 11.95 | 35,000 | -0.01(-0.08%) |
Dec 03, 2018 | 11.94 | 12.08 | 11.93 | 11.96 | 16,805 | -0.02(-0.17%) |
Nov 30, 2018 | 11.63 | 11.98 | 11.61 | 11.98 | 20,700 | +0.28(+2.39%) |
Nov 29, 2018 | 11.77 | 11.77 | 11.67 | 11.70 | 11,313 | -0.01(-0.09%) |
Nov 28, 2018 | 11.63 | 11.77 | 11.60 | 11.71 | 23,958 | +0.08(+0.69%) |
Nov 27, 2018 | 11.67 | 11.67 | 11.52 | 11.63 | 22,480 | +0.10(+0.87%) |
Nov 26, 2018 | 11.63 | 11.65 | 11.53 | 11.53 | 27,350 | -0.02(-0.17%) |
Nov 23, 2018 | 11.41 | 11.57 | 11.41 | 11.55 | 5,100 | +0.08(+0.70%) |
Nov 21, 2018 | 11.47 | 11.47 | 11.47 | 0 | -0.41(-3.47%) | |
Nov 20, 2018 | 11.85 | 12.02 | 11.85 | 11.88 | 13,021 | -0.02(-0.15%) |
Nov 19, 2018 | 11.90 | 12.06 | 11.90 | 11.90 | 17,954 | +0.00(+0.00%) |
Nov 16, 2018 | 12.00 | 12.20 | 11.85 | 11.90 | 75,800 | -0.34(-2.78%) |
Nov 15, 2018 | 12.41 | 12.41 | 12.22 | 12.24 | 34,361 | -0.21(-1.68%) |
Nov 14, 2018 | 12.45 | 12.47 | 12.40 | 12.45 | 15,191 | -0.01(-0.09%) |
Nov 13, 2018 | 12.42 | 12.48 | 12.39 | 12.46 | 26,774 | -0.14(-1.11%) |
Nov 12, 2018 | 12.58 | 12.60 | 12.45 | 12.60 | 25,586 | +0.02(+0.16%) |
Nov 09, 2018 | 12.68 | 12.68 | 12.56 | 12.58 | 9,200 | -0.10(-0.78%) |
Nov 08, 2018 | 12.96 | 12.96 | 12.59 | 12.68 | 32,892 | -0.07(-0.56%) |
Nov 07, 2018 | 12.49 | 12.99 | 12.45 | 12.75 | 59,249 | +0.39(+3.16%) |
Nov 06, 2018 | 12.14 | 12.41 | 12.14 | 12.36 | 23,262 | +0.25(+2.11%) |
Nov 05, 2018 | 11.90 | 12.17 | 11.88 | 12.11 | 28,046 | +0.22(+1.89%) |
Nov 02, 2018 | 11.86 | 11.89 | 11.84 | 11.88 | 20,700 | +0.01(+0.11%) |