Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 12.27 | 12.34 | 12.22 | 12.34 | 3,853,225 | +0.07(+0.53%) |
Jan 30, 2019 | 12.24 | 12.30 | 12.17 | 12.28 | 4,631,147 | +0.05(+0.42%) |
Jan 29, 2019 | 12.17 | 12.23 | 12.14 | 12.23 | 3,315,024 | +0.09(+0.72%) |
Jan 28, 2019 | 12.09 | 12.20 | 12.02 | 12.14 | 5,195,118 | +0.04(+0.30%) |
Jan 25, 2019 | 12.04 | 12.11 | 12.03 | 12.10 | 4,243,977 | +0.14(+1.15%) |
Jan 24, 2019 | 11.89 | 11.99 | 11.88 | 11.96 | 3,471,981 | +0.08(+0.67%) |
Jan 23, 2019 | 11.79 | 11.90 | 11.75 | 11.88 | 4,368,158 | +0.13(+1.11%) |
Jan 22, 2019 | 11.77 | 11.83 | 11.65 | 11.75 | 4,348,012 | -0.01(-0.06%) |
Jan 18, 2019 | 11.73 | 11.83 | 11.71 | 11.76 | 4,457,091 | +0.07(+0.56%) |
Jan 17, 2019 | 11.67 | 11.73 | 11.63 | 11.69 | 4,360,091 | +0.07(+0.63%) |
Jan 16, 2019 | 11.60 | 11.72 | 11.59 | 11.62 | 3,890,833 | +0.07(+0.63%) |
Jan 15, 2019 | 11.54 | 11.60 | 11.48 | 11.55 | 4,934,718 | +0.04(+0.38%) |
Jan 14, 2019 | 11.45 | 11.58 | 11.43 | 11.51 | 4,436,512 | +0.04(+0.32%) |
Jan 11, 2019 | 11.48 | 11.48 | 11.35 | 11.47 | 3,847,880 | +0.04(+0.32%) |
Jan 10, 2019 | 11.34 | 11.48 | 11.28 | 11.43 | 5,003,272 | +0.07(+0.58%) |
Jan 09, 2019 | 11.15 | 11.38 | 11.15 | 11.37 | 7,326,751 | +0.30(+2.69%) |
Jan 08, 2019 | 11.04 | 11.14 | 10.98 | 11.07 | 4,712,844 | +0.11(+0.99%) |
Jan 07, 2019 | 10.82 | 11.16 | 10.81 | 10.96 | 6,660,371 | +0.20(+1.89%) |
Jan 04, 2019 | 10.50 | 10.81 | 10.50 | 10.76 | 5,291,798 | +0.32(+3.06%) |
Jan 03, 2019 | 10.36 | 10.56 | 10.33 | 10.44 | 3,928,138 | +0.02(+0.21%) |
Jan 02, 2019 | 10.28 | 10.47 | 10.20 | 10.42 | 4,463,784 | +0.09(+0.84%) |
Dec 31, 2018 | 10.54 | 10.58 | 10.25 | 10.33 | 7,697,824 | -0.20(-1.93%) |
Dec 28, 2018 | 10.55 | 10.63 | 10.48 | 10.53 | 6,190,068 | +0.01(+0.07%) |
Dec 27, 2018 | 10.42 | 10.54 | 10.12 | 10.52 | 10,609,348 | +0.05(+0.47%) |
Dec 26, 2018 | 9.899 | 10.48 | 9.899 | 10.48 | 8,459,529 | +0.64(+6.50%) |
Dec 24, 2018 | 10.08 | 10.12 | 9.738 | 9.836 | 6,170,815 | -0.29(-2.85%) |
Dec 21, 2018 | 10.13 | 10.41 | 10.05 | 10.12 | 13,419,087 | +0.07(+0.70%) |
Dec 20, 2018 | 10.47 | 10.49 | 9.878 | 10.05 | 15,213,569 | -0.41(-3.96%) |
Dec 19, 2018 | 10.72 | 10.78 | 10.46 | 10.47 | 10,699,861 | -0.21(-1.97%) |
Dec 18, 2018 | 10.61 | 10.84 | 10.60 | 10.68 | 9,434,932 | +0.15(+1.47%) |
Dec 17, 2018 | 11.02 | 11.05 | 10.50 | 10.52 | 14,140,960 | -0.49(-4.46%) |
Dec 14, 2018 | 10.93 | 11.21 | 10.90 | 11.02 | 8,558,724 | +0.08(+0.71%) |
Dec 13, 2018 | 11.35 | 11.35 | 10.91 | 10.94 | 16,569,963 | -0.38(-3.35%) |
Dec 12, 2018 | 11.49 | 11.53 | 11.32 | 11.32 | 9,918,585 | -0.13(-1.11%) |
Dec 11, 2018 | 11.78 | 11.80 | 11.45 | 11.45 | 7,413,544 | -0.27(-2.34%) |
Dec 10, 2018 | 11.87 | 11.89 | 11.61 | 11.72 | 5,488,204 | -0.15(-1.30%) |
Dec 07, 2018 | 11.96 | 11.99 | 11.80 | 11.87 | 4,653,553 | -0.08(-0.70%) |
Dec 06, 2018 | 11.94 | 11.97 | 11.72 | 11.96 | 8,886,148 | -0.04(-0.29%) |
Dec 04, 2018 | 12.22 | 12.27 | 11.98 | 11.99 | 4,695,399 | -0.25(-2.01%) |
Dec 03, 2018 | 12.15 | 12.24 | 12.08 | 12.24 | 5,042,681 | +0.15(+1.28%) |
Nov 30, 2018 | 12.12 | 12.15 | 11.97 | 12.08 | 6,509,139 | -0.07(-0.58%) |
Nov 29, 2018 | 12.06 | 12.21 | 12.03 | 12.15 | 3,691,071 | +0.07(+0.58%) |
Nov 28, 2018 | 11.99 | 12.12 | 11.95 | 12.08 | 3,058,397 | +0.11(+0.94%) |
Nov 27, 2018 | 11.98 | 12.07 | 11.96 | 11.97 | 3,816,523 | +0.00(+0.00%) |
Nov 26, 2018 | 11.87 | 11.97 | 11.85 | 11.97 | 3,272,216 | +0.19(+1.61%) |
Nov 23, 2018 | 11.76 | 11.87 | 11.74 | 11.78 | 1,561,242 | +0.04(+0.36%) |
Nov 21, 2018 | 11.74 | 11.74 | 11.74 | 0 | +0.02(+0.18%) | |
Nov 20, 2018 | 12.01 | 12.02 | 11.64 | 11.72 | 11,272,723 | -0.37(-3.02%) |
Nov 19, 2018 | 12.12 | 12.21 | 12.02 | 12.08 | 4,436,003 | -0.04(-0.35%) |
Nov 16, 2018 | 12.15 | 12.18 | 12.08 | 12.13 | 5,435,812 | -0.02(-0.17%) |
Nov 15, 2018 | 12.39 | 12.42 | 12.13 | 12.15 | 8,908,465 | -0.33(-2.65%) |
Nov 14, 2018 | 12.48 | 12.51 | 12.37 | 12.48 | 6,321,997 | +0.03(+0.23%) |
Nov 13, 2018 | 12.44 | 12.51 | 12.41 | 12.45 | 6,798,761 | +0.05(+0.40%) |
Nov 12, 2018 | 12.41 | 12.52 | 12.34 | 12.40 | 10,053,717 | +0.01(+0.11%) |
Nov 09, 2018 | 12.23 | 12.39 | 12.15 | 12.39 | 9,925,683 | +0.15(+1.26%) |
Nov 08, 2018 | 12.20 | 12.27 | 12.19 | 12.23 | 6,336,307 | +0.03(+0.23%) |
Nov 07, 2018 | 12.16 | 12.22 | 12.06 | 12.20 | 7,837,333 | +0.08(+0.64%) |
Nov 06, 2018 | 12.16 | 12.20 | 12.06 | 12.13 | 8,572,434 | -0.03(-0.23%) |
Nov 05, 2018 | 12.12 | 12.29 | 12.12 | 12.15 | 13,263,429 | +0.06(+0.46%) |
Nov 02, 2018 | 12.08 | 12.15 | 12.04 | 12.10 | 14,293,576 | +0.06(+0.53%) |