Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 11.76 | 11.84 | 11.72 | 11.81 | 2,597,824 | -0.22(-1.82%) |
Jan 30, 2019 | 11.94 | 12.08 | 11.89 | 12.03 | 2,388,706 | +0.17(+1.46%) |
Jan 29, 2019 | 11.93 | 11.98 | 11.84 | 11.85 | 2,762,676 | -0.03(-0.23%) |
Jan 28, 2019 | 11.82 | 11.93 | 11.80 | 11.88 | 4,861,396 | -0.05(-0.46%) |
Jan 25, 2019 | 11.91 | 12.00 | 11.90 | 11.94 | 3,165,687 | +0.03(+0.23%) |
Jan 24, 2019 | 11.85 | 11.96 | 11.79 | 11.91 | 2,486,594 | +0.02(+0.15%) |
Jan 23, 2019 | 12.01 | 12.02 | 11.85 | 11.89 | 3,062,742 | +0.10(+0.85%) |
Jan 22, 2019 | 11.76 | 11.90 | 11.71 | 11.79 | 5,489,120 | -0.61(-4.92%) |
Jan 18, 2019 | 12.36 | 12.41 | 12.30 | 12.40 | 3,224,514 | +0.11(+0.89%) |
Jan 17, 2019 | 12.14 | 12.34 | 12.11 | 12.29 | 2,838,627 | -0.05(-0.37%) |
Jan 16, 2019 | 12.17 | 12.36 | 12.15 | 12.34 | 2,941,720 | +0.29(+2.42%) |
Jan 15, 2019 | 11.94 | 12.05 | 11.89 | 12.05 | 2,941,777 | -0.04(-0.30%) |
Jan 14, 2019 | 11.87 | 12.15 | 11.87 | 12.08 | 3,027,262 | +0.07(+0.61%) |
Jan 11, 2019 | 11.89 | 12.08 | 11.86 | 12.01 | 2,370,863 | +0.07(+0.61%) |
Jan 10, 2019 | 11.86 | 12.00 | 11.85 | 11.94 | 2,878,074 | +0.13(+1.08%) |
Jan 09, 2019 | 11.92 | 11.97 | 11.78 | 11.81 | 4,011,662 | -0.04(-0.31%) |
Jan 08, 2019 | 11.88 | 11.93 | 11.77 | 11.84 | 2,617,038 | +0.03(+0.23%) |
Jan 07, 2019 | 11.70 | 11.89 | 11.64 | 11.82 | 3,471,751 | +0.12(+1.01%) |
Jan 04, 2019 | 11.54 | 11.76 | 11.49 | 11.70 | 3,010,937 | +0.41(+3.63%) |
Jan 03, 2019 | 11.32 | 11.41 | 11.25 | 11.29 | 2,781,919 | -0.15(-1.28%) |
Jan 02, 2019 | 11.16 | 11.51 | 11.06 | 11.43 | 3,523,131 | +0.15(+1.37%) |
Dec 31, 2018 | 11.32 | 11.43 | 11.20 | 11.28 | 4,372,410 | -0.02(-0.16%) |
Dec 28, 2018 | 11.38 | 11.43 | 11.20 | 11.30 | 4,324,229 | +0.26(+2.39%) |
Dec 27, 2018 | 10.90 | 11.03 | 10.74 | 11.03 | 5,843,936 | -0.08(-0.74%) |
Dec 26, 2018 | 10.76 | 11.12 | 10.57 | 11.12 | 4,465,579 | +0.36(+3.30%) |
Dec 24, 2018 | 10.79 | 11.01 | 10.70 | 10.76 | 2,716,911 | -0.05(-0.51%) |
Dec 21, 2018 | 11.02 | 11.15 | 10.79 | 10.82 | 3,797,968 | -0.18(-1.66%) |
Dec 20, 2018 | 10.92 | 11.02 | 10.86 | 11.00 | 7,969,320 | -0.14(-1.23%) |
Dec 19, 2018 | 11.41 | 11.47 | 11.04 | 11.13 | 4,293,320 | -0.06(-0.57%) |
Dec 18, 2018 | 11.39 | 11.43 | 11.13 | 11.20 | 4,212,646 | +0.04(+0.33%) |
Dec 17, 2018 | 11.30 | 11.37 | 11.14 | 11.16 | 3,735,072 | -0.11(-0.97%) |
Dec 14, 2018 | 11.39 | 11.49 | 11.25 | 11.27 | 3,391,886 | -0.16(-1.43%) |
Dec 13, 2018 | 11.61 | 11.66 | 11.35 | 11.43 | 4,750,854 | -0.08(-0.71%) |
Dec 12, 2018 | 11.53 | 11.70 | 11.47 | 11.52 | 4,090,114 | +0.36(+3.27%) |
Dec 11, 2018 | 11.50 | 11.52 | 11.13 | 11.15 | 6,749,378 | -0.13(-1.13%) |
Dec 10, 2018 | 11.38 | 11.42 | 11.18 | 11.28 | 3,501,962 | -0.17(-1.51%) |
Dec 07, 2018 | 11.63 | 11.74 | 11.42 | 11.45 | 3,675,046 | -0.26(-2.18%) |
Dec 06, 2018 | 11.64 | 11.71 | 11.45 | 11.71 | 5,855,559 | -0.33(-2.73%) |
Dec 04, 2018 | 12.39 | 12.41 | 12.00 | 12.04 | 3,717,520 | -0.47(-3.79%) |
Dec 03, 2018 | 12.57 | 12.59 | 12.48 | 12.51 | 2,364,741 | +0.18(+1.48%) |
Nov 30, 2018 | 12.31 | 12.40 | 12.30 | 12.33 | 2,394,569 | -0.12(-0.95%) |
Nov 29, 2018 | 12.49 | 12.53 | 12.40 | 12.45 | 2,140,450 | -0.15(-1.23%) |
Nov 28, 2018 | 12.44 | 12.61 | 12.28 | 12.60 | 3,410,812 | +0.05(+0.44%) |
Nov 27, 2018 | 12.46 | 12.60 | 12.40 | 12.55 | 1,982,491 | -0.03(-0.22%) |
Nov 26, 2018 | 12.56 | 12.63 | 12.53 | 12.57 | 1,855,457 | +0.31(+2.53%) |
Nov 23, 2018 | 12.24 | 12.37 | 12.24 | 12.26 | 1,272,245 | -0.13(-1.03%) |
Nov 21, 2018 | 12.39 | 12.39 | 12.39 | 0 | +0.27(+2.26%) | |
Nov 20, 2018 | 12.18 | 12.23 | 12.06 | 12.12 | 2,988,210 | -0.32(-2.56%) |
Nov 19, 2018 | 12.49 | 12.52 | 12.34 | 12.44 | 2,742,455 | -0.05(-0.37%) |
Nov 16, 2018 | 12.46 | 12.52 | 12.37 | 12.48 | 2,101,970 | -0.03(-0.22%) |
Nov 15, 2018 | 12.34 | 12.55 | 12.27 | 12.51 | 3,470,781 | +0.03(+0.22%) |
Nov 14, 2018 | 12.56 | 12.58 | 12.36 | 12.48 | 2,523,572 | +0.05(+0.44%) |
Nov 13, 2018 | 12.36 | 12.57 | 12.36 | 12.43 | 2,314,481 | +0.01(+0.07%) |
Nov 12, 2018 | 12.57 | 12.58 | 12.40 | 12.42 | 1,667,107 | -0.34(-2.64%) |
Nov 09, 2018 | 12.76 | 12.82 | 12.69 | 12.76 | 1,856,345 | -0.14(-1.06%) |
Nov 08, 2018 | 13.20 | 13.29 | 12.87 | 12.89 | 3,242,733 | -0.26(-2.01%) |
Nov 07, 2018 | 13.05 | 13.18 | 12.97 | 13.16 | 2,192,236 | +0.32(+2.48%) |
Nov 06, 2018 | 12.80 | 12.87 | 12.77 | 12.84 | 1,349,900 | -0.02(-0.14%) |
Nov 05, 2018 | 13.00 | 13.03 | 12.84 | 12.86 | 1,437,556 | -0.12(-0.91%) |
Nov 02, 2018 | 13.20 | 13.20 | 12.89 | 12.97 | 2,154,981 | +0.05(+0.35%) |