Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 13.24 | 13.24 | 13.19 | 13.19 | 30,274 | +0.01(+0.09%) |
Jan 30, 2019 | 13.10 | 13.20 | 13.09 | 13.17 | 18,921 | +0.07(+0.52%) |
Jan 29, 2019 | 13.08 | 13.11 | 13.06 | 13.11 | 18,783 | +0.08(+0.58%) |
Jan 28, 2019 | 12.98 | 13.04 | 12.98 | 13.03 | 187,998 | +0.04(+0.30%) |
Jan 25, 2019 | 12.91 | 12.99 | 12.91 | 12.99 | 19,200 | +0.19(+1.49%) |
Jan 24, 2019 | 12.82 | 12.82 | 12.79 | 12.80 | 25,268 | -0.03(-0.20%) |
Jan 23, 2019 | 12.90 | 12.90 | 12.78 | 12.82 | 14,647 | -0.01(-0.08%) |
Jan 22, 2019 | 12.81 | 12.85 | 12.79 | 12.84 | 24,155 | +0.03(+0.23%) |
Jan 18, 2019 | 12.82 | 12.83 | 12.80 | 12.80 | 30,700 | -0.12(-0.89%) |
Jan 17, 2019 | 12.91 | 12.92 | 12.90 | 12.92 | 8,996 | -0.01(-0.08%) |
Jan 16, 2019 | 12.91 | 12.94 | 12.91 | 12.93 | 163,802 | +0.05(+0.39%) |
Jan 15, 2019 | 12.93 | 12.93 | 12.86 | 12.88 | 137,879 | -0.03(-0.22%) |
Jan 14, 2019 | 12.91 | 12.91 | 12.89 | 12.91 | 4,306 | +0.04(+0.27%) |
Jan 11, 2019 | 12.88 | 12.90 | 12.87 | 12.87 | 15,800 | +0.01(+0.11%) |
Jan 10, 2019 | 12.90 | 12.91 | 12.86 | 12.86 | 536,205 | -0.06(-0.47%) |
Jan 09, 2019 | 12.89 | 12.92 | 12.89 | 12.92 | 11,585 | +0.08(+0.59%) |
Jan 08, 2019 | 12.78 | 12.85 | 12.78 | 12.85 | 17,200 | -0.04(-0.31%) |
Jan 07, 2019 | 12.92 | 12.93 | 12.87 | 12.88 | 24,463 | +0.04(+0.35%) |
Jan 04, 2019 | 12.83 | 12.85 | 12.76 | 12.84 | 12,100 | -0.09(-0.69%) |
Jan 03, 2019 | 12.89 | 12.93 | 12.88 | 12.93 | 62,606 | -0.12(-0.92%) |
Jan 02, 2019 | 12.87 | 13.11 | 12.80 | 13.05 | 46,527 | +0.23(+1.79%) |
Dec 31, 2018 | 12.80 | 12.83 | 12.78 | 12.82 | 30,300 | +0.02(+0.16%) |
Dec 28, 2018 | 12.79 | 12.80 | 12.77 | 12.80 | 98,200 | +0.05(+0.39%) |
Dec 27, 2018 | 12.85 | 12.85 | 12.72 | 12.75 | 14,319 | +0.08(+0.67%) |
Dec 26, 2018 | 12.79 | 12.82 | 12.66 | 12.66 | 23,327 | -0.02(-0.16%) |
Dec 24, 2018 | 12.65 | 12.69 | 12.65 | 12.69 | 132,300 | +0.14(+1.12%) |
Dec 21, 2018 | 12.61 | 12.61 | 12.54 | 12.54 | 25,200 | -0.06(-0.44%) |
Dec 20, 2018 | 12.59 | 12.63 | 12.56 | 12.60 | 7,186 | +0.19(+1.49%) |
Dec 19, 2018 | 12.51 | 12.57 | 12.41 | 12.41 | 16,193 | -0.07(-0.56%) |
Dec 18, 2018 | 12.46 | 12.49 | 12.46 | 12.48 | 475,485 | +0.03(+0.24%) |
Dec 17, 2018 | 12.42 | 12.46 | 12.41 | 12.46 | 2,978 | +0.08(+0.65%) |
Dec 14, 2018 | 12.34 | 12.39 | 12.32 | 12.38 | 4,700 | -0.05(-0.40%) |
Dec 13, 2018 | 12.41 | 12.43 | 12.40 | 12.43 | 23,096 | -0.03(-0.24%) |
Dec 12, 2018 | 12.45 | 12.46 | 12.44 | 12.46 | 10,079 | +0.03(+0.25%) |
Dec 11, 2018 | 12.44 | 12.44 | 12.42 | 12.42 | 5,572 | -0.02(-0.13%) |
Dec 10, 2018 | 12.44 | 12.46 | 12.42 | 12.44 | 662,959 | -0.06(-0.48%) |
Dec 07, 2018 | 12.45 | 12.50 | 12.45 | 12.50 | 5,300 | +0.13(+1.05%) |
Dec 06, 2018 | 12.65 | 14.85 | 12.36 | 12.37 | 28,204 | -0.01(-0.08%) |
Dec 04, 2018 | 12.40 | 12.40 | 12.37 | 12.38 | 3,500 | +0.09(+0.73%) |
Dec 03, 2018 | 12.32 | 12.34 | 12.29 | 12.29 | 5,888 | +0.08(+0.66%) |
Nov 30, 2018 | 12.17 | 12.21 | 12.17 | 12.21 | 2,300 | -0.03(-0.25%) |
Nov 29, 2018 | 12.26 | 12.27 | 12.22 | 12.24 | 8,586 | +0.04(+0.33%) |
Nov 28, 2018 | 12.23 | 12.25 | 12.19 | 12.20 | 5,464 | +0.06(+0.49%) |
Nov 27, 2018 | 12.22 | 12.22 | 12.14 | 12.14 | 3,415 | -0.08(-0.65%) |
Nov 26, 2018 | 12.25 | 12.25 | 12.22 | 12.22 | 1,493 | -0.04(-0.33%) |
Nov 23, 2018 | 12.26 | 12.26 | 12.26 | 12.26 | 100 | +0.00(+0.01%) |
Nov 21, 2018 | 12.26 | 12.26 | 12.26 | 0 | +0.05(+0.40%) | |
Nov 20, 2018 | 12.24 | 12.24 | 12.20 | 12.21 | 6,866 | -0.02(-0.16%) |
Nov 19, 2018 | 12.21 | 12.24 | 12.20 | 12.23 | 17,812 | +0.02(+0.16%) |
Nov 16, 2018 | 12.24 | 12.24 | 12.21 | 12.21 | 4,900 | +0.06(+0.49%) |
Nov 15, 2018 | 12.12 | 12.15 | 12.12 | 12.15 | 3,419 | +0.04(+0.33%) |
Nov 14, 2018 | 12.00 | 12.15 | 11.99 | 12.11 | 7,421 | +0.11(+0.92%) |
Nov 13, 2018 | 11.99 | 12.04 | 11.99 | 12.00 | 4,227 | -0.01(-0.08%) |
Nov 12, 2018 | 12.05 | 12.05 | 12.01 | 12.01 | 7,717 | -0.07(-0.58%) |
Nov 09, 2018 | 12.12 | 12.12 | 12.08 | 12.08 | 7,100 | -0.14(-1.13%) |
Nov 08, 2018 | 12.24 | 12.25 | 12.22 | 12.22 | 3,625 | -0.05(-0.42%) |
Nov 07, 2018 | 12.28 | 12.29 | 12.26 | 12.27 | 10,095 | +0.01(+0.09%) |
Nov 06, 2018 | 12.31 | 12.31 | 12.24 | 12.26 | 13,787 | -0.05(-0.42%) |
Nov 05, 2018 | 12.28 | 12.32 | 12.28 | 12.31 | 2,702 | -0.03(-0.24%) |
Nov 02, 2018 | 12.33 | 12.35 | 12.31 | 12.34 | 13,000 | +0.00(+0.00%) |