Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 12.63 | 12.70 | 12.45 | 12.56 | 25,737 | -0.06(-0.47%) |
Dec 28, 2018 | 12.41 | 12.84 | 12.41 | 12.62 | 68,230 | +0.40(+3.30%) |
Dec 27, 2018 | 12.31 | 12.31 | 12.14 | 12.22 | 10,895 | -0.05(-0.43%) |
Dec 26, 2018 | 12.31 | 12.31 | 12.03 | 12.27 | 17,900 | -0.07(-0.60%) |
Dec 24, 2018 | 12.27 | 12.54 | 12.27 | 12.35 | 10,991 | -0.05(-0.42%) |
Dec 21, 2018 | 12.41 | 12.46 | 12.32 | 12.40 | 146,245 | +0.17(+1.40%) |
Dec 20, 2018 | 12.44 | 12.47 | 12.06 | 12.23 | 194,358 | -0.30(-2.38%) |
Dec 19, 2018 | 12.61 | 12.77 | 12.42 | 12.53 | 94,943 | -0.08(-0.65%) |
Dec 18, 2018 | 12.63 | 12.64 | 12.54 | 12.61 | 130,097 | +0.10(+0.78%) |
Dec 17, 2018 | 12.62 | 12.73 | 12.50 | 12.51 | 117,933 | -0.37(-2.90%) |
Dec 14, 2018 | 12.95 | 13.06 | 12.83 | 12.88 | 206,165 | -0.35(-2.65%) |
Dec 13, 2018 | 13.55 | 13.55 | 13.23 | 13.23 | 145,469 | -0.40(-2.90%) |
Dec 12, 2018 | 13.44 | 13.65 | 13.40 | 13.63 | 41,041 | +0.51(+3.87%) |
Dec 11, 2018 | 13.11 | 13.31 | 13.04 | 13.12 | 50,683 | +0.57(+4.52%) |
Dec 10, 2018 | 12.77 | 12.94 | 12.47 | 12.56 | 41,156 | -0.25(-1.98%) |
Dec 07, 2018 | 13.06 | 13.15 | 12.79 | 12.81 | 46,380 | -0.40(-3.05%) |
Dec 06, 2018 | 12.16 | 13.35 | 12.16 | 13.21 | 21,452 | -0.19(-1.45%) |
Dec 04, 2018 | 12.32 | 13.55 | 12.32 | 13.41 | 12,466 | -0.17(-1.26%) |
Dec 03, 2018 | 13.32 | 13.73 | 13.32 | 13.58 | 19,034 | +0.46(+3.47%) |
Nov 30, 2018 | 13.06 | 13.17 | 12.97 | 13.12 | 23,860 | +0.14(+1.09%) |
Nov 29, 2018 | 12.92 | 12.98 | 12.87 | 12.98 | 20,637 | -0.04(-0.29%) |
Nov 28, 2018 | 12.83 | 13.02 | 12.78 | 13.02 | 4,227 | +0.16(+1.28%) |
Nov 27, 2018 | 12.71 | 12.89 | 12.71 | 12.85 | 16,513 | +0.49(+3.98%) |
Nov 26, 2018 | 12.38 | 12.45 | 12.34 | 12.36 | 7,817 | +0.00(+0.00%) |
Nov 23, 2018 | 12.44 | 12.44 | 12.36 | 12.36 | 11,796 | -0.66(-5.04%) |
Nov 21, 2018 | 13.02 | 13.02 | 13.02 | 0 | +0.25(+1.99%) | |
Nov 20, 2018 | 12.64 | 12.81 | 12.61 | 12.76 | 13,333 | -0.02(-0.12%) |
Nov 19, 2018 | 12.67 | 12.83 | 12.67 | 12.78 | 10,835 | +0.09(+0.74%) |
Nov 16, 2018 | 12.83 | 12.83 | 12.64 | 12.69 | 4,021 | -0.37(-2.83%) |
Nov 15, 2018 | 12.67 | 13.06 | 12.67 | 13.06 | 15,810 | +0.30(+2.37%) |
Nov 14, 2018 | 13.08 | 13.08 | 12.70 | 12.75 | 2,825 | -0.22(-1.69%) |
Nov 13, 2018 | 12.80 | 13.06 | 12.80 | 12.97 | 35,098 | +0.31(+2.41%) |
Nov 12, 2018 | 12.60 | 12.82 | 12.50 | 12.67 | 30,424 | +0.27(+2.17%) |
Nov 09, 2018 | 12.66 | 12.66 | 12.40 | 12.40 | 8,310 | -0.12(-0.95%) |
Nov 08, 2018 | 12.39 | 12.76 | 11.73 | 12.52 | 53,656 | +0.13(+1.08%) |
Nov 07, 2018 | 11.94 | 12.38 | 11.94 | 12.38 | 21,471 | +0.08(+0.67%) |
Nov 06, 2018 | 11.91 | 12.30 | 11.91 | 12.30 | 50,108 | +0.40(+3.32%) |
Nov 05, 2018 | 11.79 | 12.17 | 9.556 | 11.91 | 43,100 | -0.03(-0.25%) |
Nov 02, 2018 | 11.87 | 12.22 | 11.87 | 11.94 | 6,300 | +1.13(+10.42%) |
Nov 01, 2018 | 10.23 | 10.88 | 10.23 | 10.81 | 69,680 | +1.04(+10.70%) |
Oct 31, 2018 | 9.400 | 9.877 | 9.400 | 9.765 | 59,488 | +0.62(+6.77%) |
Oct 30, 2018 | 9.415 | 9.519 | 9.146 | 9.146 | 95,511 | -0.84(-8.37%) |
Oct 29, 2018 | 10.37 | 10.37 | 9.795 | 9.982 | 32,769 | -0.44(-4.22%) |
Oct 26, 2018 | 10.44 | 10.44 | 10.26 | 10.42 | 22,117 | -0.19(-1.76%) |
Oct 25, 2018 | 10.42 | 10.75 | 10.31 | 10.61 | 6,718 | +0.15(+1.43%) |
Oct 24, 2018 | 10.67 | 10.67 | 10.28 | 10.46 | 3,272 | -0.20(-1.89%) |
Oct 23, 2018 | 10.38 | 10.66 | 10.28 | 10.66 | 25,422 | +0.17(+1.64%) |
Oct 22, 2018 | 10.39 | 10.62 | 10.39 | 10.49 | 5,305 | +0.09(+0.86%) |
Oct 19, 2018 | 10.73 | 10.73 | 10.40 | 10.40 | 14,074 | -0.23(-2.18%) |
Oct 18, 2018 | 10.83 | 10.91 | 10.54 | 10.63 | 34,852 | -0.49(-4.40%) |
Oct 17, 2018 | 11.19 | 11.29 | 11.08 | 11.12 | 29,020 | -0.01(-0.13%) |
Oct 16, 2018 | 10.98 | 11.19 | 10.98 | 11.13 | 28,343 | -0.08(-0.72%) |
Oct 15, 2018 | 11.08 | 11.25 | 11.08 | 11.22 | 12,732 | +0.10(+0.86%) |
Oct 12, 2018 | 10.99 | 11.16 | 10.99 | 11.12 | 31,367 | +0.43(+4.07%) |
Oct 11, 2018 | 10.72 | 10.77 | 10.55 | 10.69 | 24,135 | -0.24(-2.16%) |
Oct 10, 2018 | 11.12 | 11.12 | 10.88 | 10.92 | 18,394 | -0.15(-1.40%) |
Oct 09, 2018 | 11.01 | 11.11 | 11.00 | 11.08 | 11,684 | +0.18(+1.62%) |
Oct 08, 2018 | 10.77 | 10.97 | 10.77 | 10.90 | 20,383 | +0.18(+1.65%) |
Oct 05, 2018 | 10.85 | 10.94 | 10.60 | 10.72 | 15,887 | -0.58(-5.15%) |
Oct 04, 2018 | 11.29 | 11.41 | 11.25 | 11.30 | 10,520 | -0.16(-1.38%) |
Oct 03, 2018 | 11.41 | 11.56 | 11.41 | 11.46 | 19,993 | +0.18(+1.60%) |
Oct 02, 2018 | 11.30 | 11.31 | 11.24 | 11.28 | 7,066 | -0.02(-0.20%) |