Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 12.01 | 12.01 | 12.00 | 12.00 | 66,084 | -0.48(-3.88%) |
Jan 30, 2019 | 12.37 | 12.48 | 12.37 | 12.48 | 100,907 | +0.18(+1.50%) |
Jan 29, 2019 | 12.44 | 12.44 | 12.30 | 12.30 | 3,100 | +0.05(+0.40%) |
Jan 28, 2019 | 12.36 | 12.36 | 12.25 | 12.25 | 220,262 | -0.16(-1.29%) |
Jan 25, 2019 | 12.34 | 12.51 | 12.34 | 12.41 | 95,400 | +0.14(+1.15%) |
Jan 24, 2019 | 12.29 | 12.35 | 12.27 | 12.27 | 21,118 | +0.01(+0.08%) |
Jan 23, 2019 | 12.26 | 12.26 | 12.26 | 12.26 | 400 | +0.08(+0.66%) |
Jan 22, 2019 | 12.15 | 12.21 | 12.12 | 12.18 | 11,718 | -0.16(-1.30%) |
Jan 18, 2019 | 12.28 | 12.34 | 12.28 | 12.34 | 1,500 | +0.19(+1.52%) |
Jan 17, 2019 | 11.99 | 12.15 | 11.99 | 12.15 | 9,795 | +0.00(+0.04%) |
Jan 16, 2019 | 11.98 | 12.20 | 11.98 | 12.15 | 49,930 | +0.38(+3.23%) |
Jan 15, 2019 | 11.81 | 11.83 | 11.77 | 11.77 | 564,263 | -0.13(-1.09%) |
Jan 14, 2019 | 11.71 | 11.90 | 11.67 | 11.90 | 413,024 | +0.11(+0.93%) |
Jan 11, 2019 | 11.75 | 11.82 | 11.75 | 11.79 | 8,100 | +0.05(+0.43%) |
Jan 10, 2019 | 11.70 | 11.78 | 11.70 | 11.74 | 2,675 | +0.23(+2.00%) |
Jan 09, 2019 | 11.57 | 11.57 | 11.51 | 11.51 | 7,827 | +0.01(+0.09%) |
Jan 08, 2019 | 11.54 | 11.54 | 11.45 | 11.50 | 20,606 | +0.08(+0.70%) |
Jan 07, 2019 | 11.29 | 11.42 | 11.29 | 11.42 | 18,157 | +0.12(+1.06%) |
Jan 04, 2019 | 11.09 | 11.30 | 11.09 | 11.30 | 6,100 | +0.38(+3.47%) |
Jan 03, 2019 | 11.00 | 11.00 | 10.92 | 10.92 | 6,535 | -0.04(-0.40%) |
Jan 02, 2019 | 10.50 | 11.00 | 10.50 | 10.96 | 12,490 | +0.21(+1.91%) |
Dec 31, 2018 | 10.77 | 10.94 | 10.73 | 10.76 | 154,600 | -0.04(-0.37%) |
Dec 28, 2018 | 10.92 | 11.00 | 10.80 | 10.80 | 131,500 | +0.25(+2.37%) |
Dec 27, 2018 | 10.54 | 10.69 | 10.43 | 10.55 | 45,316 | -0.17(-1.59%) |
Dec 26, 2018 | 10.44 | 10.72 | 10.30 | 10.72 | 528,323 | +0.26(+2.47%) |
Dec 24, 2018 | 10.50 | 10.62 | 10.46 | 10.46 | 17,900 | -0.08(-0.75%) |
Dec 21, 2018 | 10.80 | 10.85 | 10.54 | 10.54 | 144,300 | +0.03(+0.29%) |
Dec 20, 2018 | 10.57 | 10.63 | 10.49 | 10.51 | 140,996 | -0.15(-1.41%) |
Dec 19, 2018 | 11.02 | 11.07 | 10.66 | 10.66 | 186,811 | -0.18(-1.66%) |
Dec 18, 2018 | 11.01 | 11.03 | 10.84 | 10.84 | 41,707 | -0.14(-1.28%) |
Dec 17, 2018 | 11.09 | 11.15 | 10.98 | 10.98 | 35,300 | -0.03(-0.28%) |
Dec 14, 2018 | 11.30 | 11.30 | 11.01 | 11.01 | 55,500 | -0.28(-2.51%) |
Dec 13, 2018 | 11.45 | 11.46 | 11.26 | 11.29 | 38,276 | -0.06(-0.49%) |
Dec 12, 2018 | 11.26 | 11.40 | 11.26 | 11.35 | 148,107 | +0.35(+3.19%) |
Dec 11, 2018 | 11.05 | 11.05 | 10.97 | 11.00 | 34,080 | -0.01(-0.09%) |
Dec 10, 2018 | 11.07 | 11.07 | 10.88 | 11.01 | 60,279 | -0.11(-0.94%) |
Dec 07, 2018 | 11.36 | 11.36 | 11.04 | 11.12 | 31,600 | -0.22(-1.98%) |
Dec 06, 2018 | 11.08 | 11.34 | 11.08 | 11.34 | 321,009 | -0.41(-3.49%) |
Dec 04, 2018 | 11.90 | 11.90 | 11.75 | 11.75 | 17,600 | -0.38(-3.09%) |
Dec 03, 2018 | 12.20 | 12.20 | 12.02 | 12.12 | 13,609 | +0.31(+2.67%) |
Nov 30, 2018 | 11.68 | 11.81 | 11.68 | 11.81 | 6,400 | -0.19(-1.58%) |
Nov 29, 2018 | 11.92 | 12.00 | 11.83 | 12.00 | 6,443 | -0.04(-0.33%) |
Nov 28, 2018 | 11.91 | 12.04 | 11.87 | 12.04 | 21,178 | -0.05(-0.37%) |
Nov 27, 2018 | 12.09 | 12.09 | 12.09 | 0 | +0.00(+0.00%) | |
Nov 26, 2018 | 12.10 | 12.10 | 12.04 | 12.09 | 7,571 | +0.27(+2.24%) |
Nov 23, 2018 | 11.80 | 11.82 | 11.75 | 11.82 | 10,800 | -0.16(-1.34%) |
Nov 21, 2018 | 11.98 | 11.98 | 11.98 | 0 | +0.25(+2.12%) | |
Nov 20, 2018 | 11.85 | 11.85 | 11.73 | 11.73 | 30,939 | -0.55(-4.47%) |
Nov 19, 2018 | 12.35 | 12.35 | 12.28 | 12.28 | 9,040 | -0.10(-0.81%) |
Nov 16, 2018 | 12.25 | 12.38 | 12.25 | 12.38 | 3,600 | +0.06(+0.49%) |
Nov 15, 2018 | 12.30 | 12.40 | 12.30 | 12.32 | 75,785 | -0.13(-1.04%) |
Nov 14, 2018 | 12.53 | 12.53 | 12.45 | 12.45 | 5,104 | -0.11(-0.89%) |
Nov 13, 2018 | 12.38 | 12.58 | 12.38 | 12.56 | 277,982 | +0.03(+0.25%) |
Nov 12, 2018 | 12.66 | 12.69 | 12.53 | 12.53 | 27,170 | -0.30(-2.34%) |
Nov 09, 2018 | 13.15 | 13.15 | 12.77 | 12.83 | 18,300 | -0.10(-0.77%) |
Nov 08, 2018 | 13.02 | 13.19 | 12.93 | 12.93 | 128,124 | -0.10(-0.75%) |
Nov 07, 2018 | 13.05 | 13.05 | 12.96 | 13.03 | 44,464 | +0.27(+2.10%) |
Nov 06, 2018 | 12.77 | 12.78 | 12.75 | 12.76 | 24,735 | +0.02(+0.16%) |
Nov 05, 2018 | 12.76 | 12.81 | 12.72 | 12.74 | 22,654 | -0.12(-0.93%) |
Nov 02, 2018 | 12.99 | 13.00 | 12.86 | 12.86 | 115,700 | -0.02(-0.17%) |