Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 12.73 | 12.76 | 12.68 | 12.75 | 13,716 | +0.03(+0.24%) |
Feb 27, 2019 | 12.68 | 12.77 | 12.67 | 12.72 | 20,907 | -0.09(-0.70%) |
Feb 26, 2019 | 12.77 | 12.81 | 12.77 | 12.81 | 12,196 | +0.07(+0.55%) |
Feb 25, 2019 | 12.69 | 12.75 | 12.68 | 12.74 | 24,626 | +0.05(+0.39%) |
Feb 22, 2019 | 12.70 | 12.70 | 12.63 | 12.69 | 26,300 | +0.09(+0.71%) |
Feb 21, 2019 | 12.60 | 12.63 | 12.60 | 12.60 | 4,174 | -0.05(-0.40%) |
Feb 20, 2019 | 12.70 | 12.70 | 12.65 | 12.65 | 4,644 | +0.03(+0.24%) |
Feb 19, 2019 | 12.61 | 12.68 | 12.61 | 12.62 | 18,646 | +0.01(+0.08%) |
Feb 15, 2019 | 12.66 | 12.66 | 12.61 | 12.61 | 6,500 | +0.01(+0.08%) |
Feb 14, 2019 | 12.64 | 12.71 | 12.60 | 12.60 | 18,293 | -0.04(-0.32%) |
Feb 13, 2019 | 12.67 | 12.68 | 12.61 | 12.64 | 8,569 | +0.03(+0.24%) |
Feb 12, 2019 | 12.63 | 12.63 | 12.57 | 12.61 | 2,961 | +0.08(+0.68%) |
Feb 11, 2019 | 12.53 | 12.60 | 12.50 | 12.53 | 35,385 | -0.03(-0.20%) |
Feb 08, 2019 | 12.51 | 12.58 | 12.51 | 12.55 | 4,200 | +0.02(+0.16%) |
Feb 07, 2019 | 12.47 | 12.57 | 12.46 | 12.53 | 37,837 | +0.08(+0.64%) |
Feb 06, 2019 | 12.50 | 12.56 | 12.45 | 12.45 | 39,717 | -0.06(-0.48%) |
Feb 05, 2019 | 12.49 | 12.54 | 12.47 | 12.51 | 35,510 | +0.04(+0.32%) |
Feb 04, 2019 | 12.52 | 12.59 | 12.47 | 12.47 | 31,917 | -0.07(-0.56%) |
Feb 01, 2019 | 12.55 | 12.58 | 12.52 | 12.54 | 8,600 | +0.01(+0.08%) |
Jan 31, 2019 | 12.47 | 12.61 | 12.47 | 12.53 | 6,716 | +0.02(+0.16%) |
Jan 30, 2019 | 12.61 | 12.61 | 12.51 | 12.51 | 10,598 | -0.04(-0.32%) |
Jan 29, 2019 | 12.55 | 12.60 | 12.54 | 12.55 | 3,737 | +0.01(+0.08%) |
Jan 28, 2019 | 12.61 | 12.66 | 12.53 | 12.54 | 10,191 | -0.04(-0.32%) |
Jan 25, 2019 | 12.64 | 12.64 | 12.58 | 12.58 | 24,200 | -0.07(-0.55%) |
Jan 24, 2019 | 12.60 | 12.66 | 12.59 | 12.65 | 13,770 | +0.09(+0.72%) |
Jan 23, 2019 | 12.54 | 12.58 | 12.54 | 12.56 | 5,496 | +0.03(+0.24%) |
Jan 22, 2019 | 12.58 | 12.58 | 12.50 | 12.53 | 2,693 | -0.01(-0.08%) |
Jan 18, 2019 | 12.49 | 12.55 | 12.46 | 12.54 | 12,100 | -0.02(-0.16%) |
Jan 17, 2019 | 12.54 | 12.56 | 12.52 | 12.56 | 7,277 | +0.05(+0.37%) |
Jan 16, 2019 | 12.51 | 12.52 | 12.48 | 12.51 | 5,684 | +0.00(+0.03%) |
Jan 15, 2019 | 12.60 | 12.60 | 12.47 | 12.51 | 19,953 | -0.08(-0.65%) |
Jan 14, 2019 | 12.64 | 12.64 | 12.57 | 12.59 | 5,036 | -0.01(-0.07%) |
Jan 11, 2019 | 12.57 | 12.61 | 12.50 | 12.60 | 9,600 | +0.09(+0.72%) |
Jan 10, 2019 | 12.45 | 12.57 | 12.45 | 12.51 | 17,904 | +0.05(+0.38%) |
Jan 09, 2019 | 12.42 | 12.47 | 12.41 | 12.46 | 15,869 | +0.04(+0.35%) |
Jan 08, 2019 | 12.45 | 12.49 | 12.39 | 12.42 | 22,228 | +0.06(+0.48%) |
Jan 07, 2019 | 12.35 | 12.39 | 12.33 | 12.36 | 13,152 | +0.06(+0.49%) |
Jan 04, 2019 | 12.38 | 12.38 | 12.24 | 12.30 | 9,200 | -0.08(-0.65%) |
Jan 03, 2019 | 12.33 | 12.38 | 12.31 | 12.38 | 17,480 | +0.08(+0.65%) |
Jan 02, 2019 | 12.10 | 12.30 | 12.10 | 12.30 | 24,579 | +0.18(+1.49%) |
Dec 31, 2018 | 12.02 | 12.12 | 11.98 | 12.12 | 61,000 | +0.10(+0.83%) |
Dec 28, 2018 | 12.10 | 12.14 | 11.98 | 12.02 | 36,900 | -0.07(-0.58%) |
Dec 27, 2018 | 12.01 | 12.11 | 12.01 | 12.09 | 22,097 | +0.04(+0.33%) |
Dec 26, 2018 | 12.14 | 12.14 | 11.97 | 12.05 | 24,108 | -0.02(-0.17%) |
Dec 24, 2018 | 12.15 | 12.15 | 12.01 | 12.07 | 22,400 | +0.07(+0.58%) |
Dec 21, 2018 | 12.15 | 12.15 | 11.97 | 12.00 | 26,600 | -0.01(-0.09%) |
Dec 20, 2018 | 12.07 | 12.14 | 11.92 | 12.01 | 53,961 | -0.06(-0.49%) |
Dec 19, 2018 | 12.06 | 12.14 | 12.06 | 12.07 | 32,636 | +0.01(+0.08%) |
Dec 18, 2018 | 12.15 | 12.15 | 12.00 | 12.06 | 37,042 | -0.04(-0.33%) |
Dec 17, 2018 | 12.22 | 12.22 | 12.00 | 12.10 | 25,766 | -0.07(-0.58%) |
Dec 14, 2018 | 12.12 | 12.22 | 12.12 | 12.17 | 24,200 | -0.03(-0.25%) |
Dec 13, 2018 | 12.18 | 12.24 | 12.15 | 12.20 | 16,239 | -0.01(-0.05%) |
Dec 12, 2018 | 12.19 | 12.24 | 12.16 | 12.21 | 28,810 | +0.03(+0.21%) |
Dec 11, 2018 | 12.34 | 12.34 | 12.15 | 12.18 | 29,461 | -0.07(-0.54%) |
Dec 10, 2018 | 12.27 | 12.34 | 12.20 | 12.25 | 22,072 | -0.00(-0.03%) |
Dec 07, 2018 | 12.25 | 12.28 | 12.22 | 12.25 | 7,500 | -0.05(-0.41%) |
Dec 06, 2018 | 12.11 | 12.30 | 12.11 | 12.30 | 21,147 | +0.08(+0.65%) |
Dec 04, 2018 | 12.06 | 12.25 | 12.06 | 12.22 | 24,400 | +0.09(+0.74%) |