Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 12.07 | 12.07 | 12.07 | 0 | +0.11(+0.92%) | |
Dec 28, 2018 | 12.04 | 12.14 | 11.96 | 11.96 | 2,831 | -0.09(-0.75%) |
Dec 27, 2018 | 11.80 | 12.05 | 11.80 | 12.05 | 18,783 | +0.25(+2.12%) |
Dec 24, 2018 | 11.80 | 11.80 | 11.80 | 0 | +0.19(+1.64%) | |
Dec 21, 2018 | 11.53 | 11.77 | 11.53 | 11.61 | 3,233 | -0.05(-0.43%) |
Dec 20, 2018 | 11.66 | 11.75 | 11.62 | 11.66 | 8,102 | +0.20(+1.75%) |
Dec 19, 2018 | 11.96 | 12.06 | 11.46 | 11.46 | 19,966 | -0.41(-3.45%) |
Dec 18, 2018 | 11.71 | 11.94 | 11.65 | 11.87 | 18,925 | +0.22(+1.89%) |
Dec 17, 2018 | 11.70 | 11.73 | 11.64 | 11.65 | 16,051 | -0.03(-0.26%) |
Dec 14, 2018 | 11.81 | 11.81 | 11.68 | 11.68 | 4,020 | -0.09(-0.76%) |
Dec 13, 2018 | 11.81 | 11.85 | 11.74 | 11.77 | 3,384 | -0.02(-0.17%) |
Dec 12, 2018 | 11.80 | 11.90 | 11.77 | 11.79 | 4,647 | +0.04(+0.34%) |
Dec 11, 2018 | 11.83 | 11.93 | 11.68 | 11.75 | 9,204 | -0.01(-0.09%) |
Dec 10, 2018 | 11.75 | 11.84 | 11.71 | 11.76 | 10,547 | -0.05(-0.42%) |
Dec 07, 2018 | 11.87 | 11.87 | 11.81 | 11.81 | 2,680 | +0.02(+0.17%) |
Dec 06, 2018 | 11.69 | 11.80 | 11.63 | 11.79 | 9,037 | -0.06(-0.51%) |
Dec 05, 2018 | 11.80 | 11.85 | 11.80 | 11.85 | 2,375 | +0.16(+1.37%) |
Dec 04, 2018 | 11.75 | 11.80 | 11.69 | 11.69 | 2,769 | -0.02(-0.17%) |
Dec 03, 2018 | 11.71 | 11.73 | 11.50 | 11.71 | 7,635 | +0.23(+2.00%) |
Nov 30, 2018 | 11.49 | 11.49 | 11.45 | 11.48 | 3,909 | +0.01(+0.09%) |
Nov 29, 2018 | 11.52 | 11.58 | 11.47 | 11.47 | 3,766 | -0.03(-0.26%) |
Nov 28, 2018 | 11.23 | 11.50 | 11.23 | 11.50 | 16,444 | +0.24(+2.13%) |
Nov 27, 2018 | 11.47 | 11.47 | 11.22 | 11.26 | 30,652 | -0.21(-1.83%) |
Nov 26, 2018 | 11.48 | 11.63 | 11.46 | 11.47 | 5,086 | +0.02(+0.17%) |
Nov 23, 2018 | 11.43 | 11.45 | 11.43 | 11.45 | 262 | -0.34(-2.88%) |
Nov 22, 2018 | 11.70 | 11.79 | 11.70 | 11.79 | 9,965 | +0.07(+0.60%) |
Nov 21, 2018 | 11.70 | 11.81 | 11.70 | 11.72 | 6,846 | +0.25(+2.18%) |
Nov 20, 2018 | 11.42 | 11.50 | 11.38 | 11.47 | 5,207 | -0.10(-0.86%) |
Nov 19, 2018 | 11.66 | 11.74 | 11.57 | 11.57 | 4,916 | -0.14(-1.20%) |
Nov 16, 2018 | 11.63 | 11.71 | 11.62 | 11.71 | 5,306 | +0.14(+1.21%) |
Nov 15, 2018 | 11.50 | 11.59 | 11.48 | 11.57 | 6,500 | +0.11(+0.96%) |
Nov 14, 2018 | 11.33 | 11.49 | 11.29 | 11.46 | 7,332 | +0.11(+0.97%) |
Nov 13, 2018 | 11.40 | 11.52 | 11.34 | 11.35 | 4,502 | -0.10(-0.87%) |
Nov 12, 2018 | 11.63 | 11.63 | 11.44 | 11.45 | 3,418 | -0.19(-1.63%) |
Nov 09, 2018 | 11.63 | 11.65 | 11.53 | 11.64 | 3,104 | -0.16(-1.36%) |
Nov 08, 2018 | 11.80 | 11.84 | 11.79 | 11.80 | 11,923 | -0.06(-0.51%) |
Nov 07, 2018 | 11.89 | 11.91 | 11.86 | 11.86 | 2,505 | -0.02(-0.17%) |
Nov 06, 2018 | 11.91 | 11.92 | 11.87 | 11.88 | 2,679 | +0.05(+0.42%) |
Nov 05, 2018 | 11.85 | 11.99 | 11.80 | 11.83 | 12,612 | -0.11(-0.92%) |
Nov 02, 2018 | 12.00 | 12.00 | 11.89 | 11.94 | 10,430 | +0.00(+0.00%) |
Nov 01, 2018 | 11.66 | 11.94 | 11.65 | 11.94 | 4,495 | +0.46(+4.01%) |
Oct 31, 2018 | 11.27 | 11.48 | 11.27 | 11.48 | 1,865 | +0.15(+1.32%) |
Oct 30, 2018 | 11.15 | 11.34 | 11.13 | 11.33 | 79,800 | +0.10(+0.89%) |
Oct 29, 2018 | 11.43 | 11.45 | 11.19 | 11.23 | 11,386 | -0.07(-0.62%) |
Oct 26, 2018 | 11.20 | 11.42 | 11.20 | 11.30 | 4,102 | +0.08(+0.71%) |
Oct 25, 2018 | 11.48 | 11.48 | 11.21 | 11.22 | 14,018 | -0.36(-3.11%) |
Oct 24, 2018 | 11.80 | 11.80 | 11.57 | 11.58 | 35,991 | -0.38(-3.18%) |
Oct 23, 2018 | 12.15 | 12.15 | 11.93 | 11.96 | 5,929 | -0.14(-1.16%) |
Oct 22, 2018 | 12.24 | 12.24 | 12.08 | 12.10 | 4,050 | -0.14(-1.14%) |
Oct 19, 2018 | 12.23 | 12.31 | 12.23 | 12.24 | 7,950 | +0.08(+0.66%) |
Oct 18, 2018 | 12.13 | 12.24 | 12.12 | 12.16 | 11,280 | -0.03(-0.25%) |
Oct 17, 2018 | 12.23 | 12.23 | 12.18 | 12.19 | 4,500 | -0.04(-0.33%) |
Oct 16, 2018 | 12.22 | 12.28 | 12.17 | 12.23 | 4,902 | +0.04(+0.33%) |
Oct 15, 2018 | 12.23 | 12.33 | 12.19 | 12.19 | 8,900 | +0.02(+0.16%) |
Oct 12, 2018 | 12.14 | 12.19 | 12.05 | 12.17 | 17,941 | -0.07(-0.57%) |
Oct 11, 2018 | 11.86 | 12.26 | 11.86 | 12.24 | 21,821 | +0.40(+3.38%) |
Oct 10, 2018 | 11.87 | 11.91 | 11.71 | 11.84 | 18,035 | -0.10(-0.84%) |
Oct 09, 2018 | 12.06 | 12.06 | 11.94 | 11.94 | 5,772 | -0.19(-1.57%) |
Oct 05, 2018 | 12.13 | 12.13 | 12.13 | 0 | +0.01(+0.08%) | |
Oct 04, 2018 | 12.14 | 12.21 | 12.08 | 12.12 | 14,730 | -0.02(-0.16%) |
Oct 03, 2018 | 12.20 | 12.24 | 12.13 | 12.14 | 5,434 | -0.06(-0.49%) |
Oct 02, 2018 | 12.24 | 12.26 | 12.20 | 12.20 | 13,085 | +0.16(+1.33%) |