Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 12.21 | 12.27 | 12.15 | 12.27 | 18,460 | +0.12(+0.98%) |
Dec 28, 2018 | 12.14 | 12.24 | 12.09 | 12.15 | 78,312 | +0.03(+0.23%) |
Dec 27, 2018 | 11.83 | 12.12 | 11.67 | 12.12 | 21,907 | +0.13(+1.06%) |
Dec 26, 2018 | 11.70 | 12.00 | 11.66 | 12.00 | 28,354 | +0.42(+3.66%) |
Dec 24, 2018 | 11.66 | 11.86 | 11.57 | 11.57 | 94,129 | -0.19(-1.58%) |
Dec 21, 2018 | 12.09 | 12.09 | 11.73 | 11.76 | 37,557 | -0.30(-2.53%) |
Dec 20, 2018 | 12.02 | 12.12 | 11.91 | 12.07 | 50,090 | +0.36(+3.08%) |
Dec 19, 2018 | 12.08 | 12.10 | 11.63 | 11.71 | 53,877 | -0.22(-1.82%) |
Dec 18, 2018 | 11.86 | 11.98 | 11.80 | 11.92 | 95,154 | +0.21(+1.79%) |
Dec 17, 2018 | 11.89 | 11.97 | 11.71 | 11.71 | 69,351 | -0.13(-1.12%) |
Dec 14, 2018 | 11.85 | 12.06 | 11.84 | 11.84 | 282,275 | -0.18(-1.52%) |
Dec 13, 2018 | 12.03 | 12.06 | 11.94 | 12.03 | 32,623 | -0.07(-0.55%) |
Dec 12, 2018 | 12.00 | 12.12 | 12.00 | 12.09 | 36,558 | +0.30(+2.53%) |
Dec 11, 2018 | 11.77 | 11.79 | 11.61 | 11.79 | 20,195 | +0.25(+2.15%) |
Dec 10, 2018 | 11.62 | 11.73 | 11.55 | 11.55 | 23,607 | -0.31(-2.59%) |
Dec 07, 2018 | 11.98 | 12.09 | 11.82 | 11.85 | 7,606 | -0.22(-1.85%) |
Dec 06, 2018 | 11.67 | 12.08 | 11.67 | 12.08 | 50,366 | +0.10(+0.83%) |
Dec 04, 2018 | 12.18 | 12.23 | 11.89 | 11.98 | 18,713 | -0.18(-1.50%) |
Dec 03, 2018 | 12.26 | 12.33 | 12.08 | 12.16 | 65,150 | +0.15(+1.24%) |
Nov 30, 2018 | 12.02 | 12.02 | 11.90 | 12.01 | 25,957 | -0.03(-0.27%) |
Nov 29, 2018 | 12.06 | 12.13 | 11.93 | 12.04 | 57,084 | +0.06(+0.48%) |
Nov 28, 2018 | 11.98 | 12.07 | 11.64 | 11.99 | 41,317 | +0.22(+1.90%) |
Nov 27, 2018 | 11.50 | 11.78 | 11.46 | 11.76 | 133,216 | +0.46(+4.03%) |
Nov 26, 2018 | 11.65 | 11.65 | 11.26 | 11.31 | 76,563 | -0.47(-3.97%) |
Nov 23, 2018 | 11.75 | 11.82 | 11.75 | 11.77 | 26,923 | -0.03(-0.25%) |
Nov 21, 2018 | 11.80 | 11.80 | 11.80 | 0 | +0.07(+0.56%) | |
Nov 20, 2018 | 11.87 | 11.88 | 11.70 | 11.74 | 131,869 | -0.36(-2.94%) |
Nov 19, 2018 | 12.12 | 12.15 | 11.99 | 12.09 | 39,663 | -0.13(-1.08%) |
Nov 16, 2018 | 12.00 | 12.24 | 12.00 | 12.23 | 35,495 | +0.21(+1.74%) |
Nov 15, 2018 | 11.74 | 12.10 | 11.74 | 12.02 | 22,015 | +0.30(+2.52%) |
Nov 14, 2018 | 11.72 | 11.76 | 11.59 | 11.72 | 38,411 | +0.24(+2.09%) |
Nov 13, 2018 | 11.56 | 11.56 | 11.43 | 11.48 | 17,552 | -0.19(-1.63%) |
Nov 12, 2018 | 11.75 | 11.76 | 11.62 | 11.67 | 16,934 | -0.05(-0.42%) |
Nov 09, 2018 | 11.77 | 11.84 | 11.52 | 11.72 | 85,117 | +0.06(+0.50%) |
Nov 08, 2018 | 11.86 | 11.94 | 11.59 | 11.66 | 351,070 | -0.31(-2.56%) |
Nov 07, 2018 | 12.03 | 12.03 | 11.86 | 11.97 | 188,221 | -0.10(-0.82%) |
Nov 06, 2018 | 12.18 | 12.18 | 11.94 | 12.07 | 212,446 | -0.16(-1.29%) |
Nov 05, 2018 | 12.27 | 12.31 | 12.19 | 12.23 | 51,787 | -0.11(-0.87%) |
Nov 02, 2018 | 12.40 | 12.42 | 12.21 | 12.33 | 210,197 | +0.17(+1.43%) |
Nov 01, 2018 | 12.08 | 12.23 | 12.00 | 12.16 | 70,337 | +0.20(+1.66%) |
Oct 31, 2018 | 12.05 | 12.11 | 11.81 | 11.96 | 111,841 | -0.11(-0.89%) |
Oct 30, 2018 | 11.66 | 12.07 | 11.65 | 12.07 | 140,361 | +0.42(+3.63%) |
Oct 29, 2018 | 12.40 | 12.51 | 11.51 | 11.65 | 406,458 | -0.36(-2.97%) |
Oct 26, 2018 | 11.79 | 12.00 | 11.69 | 12.00 | 116,990 | +0.29(+2.48%) |
Oct 25, 2018 | 11.53 | 11.87 | 11.53 | 11.71 | 58,745 | +0.35(+3.06%) |
Oct 24, 2018 | 11.88 | 11.89 | 11.36 | 11.36 | 174,810 | -0.38(-3.24%) |
Oct 23, 2018 | 11.60 | 11.83 | 11.49 | 11.74 | 97,586 | -0.03(-0.28%) |
Oct 22, 2018 | 11.66 | 11.84 | 11.65 | 11.78 | 282,297 | +0.35(+3.04%) |
Oct 19, 2018 | 11.41 | 11.53 | 11.36 | 11.43 | 29,217 | +0.13(+1.17%) |
Oct 18, 2018 | 11.44 | 11.47 | 11.26 | 11.30 | 28,435 | -0.16(-1.37%) |
Oct 17, 2018 | 11.18 | 11.48 | 11.18 | 11.46 | 68,947 | +0.27(+2.37%) |
Oct 16, 2018 | 11.11 | 11.22 | 11.09 | 11.19 | 102,309 | +0.29(+2.66%) |
Oct 15, 2018 | 11.10 | 11.10 | 10.88 | 10.90 | 100,904 | -0.27(-2.37%) |
Oct 12, 2018 | 11.04 | 11.17 | 11.04 | 11.17 | 45,395 | +0.26(+2.35%) |
Oct 11, 2018 | 11.19 | 11.23 | 10.87 | 10.91 | 203,639 | -0.04(-0.38%) |
Oct 10, 2018 | 11.26 | 11.26 | 10.95 | 10.95 | 111,426 | -0.54(-4.69%) |
Oct 09, 2018 | 11.36 | 11.55 | 11.30 | 11.49 | 164,400 | +0.18(+1.61%) |
Oct 08, 2018 | 11.35 | 11.43 | 11.21 | 11.31 | 315,681 | +0.72(+6.81%) |
Oct 05, 2018 | 10.60 | 10.63 | 10.46 | 10.59 | 33,563 | +0.14(+1.35%) |
Oct 04, 2018 | 10.37 | 10.53 | 10.27 | 10.44 | 134,822 | -0.11(-1.02%) |
Oct 03, 2018 | 10.81 | 10.81 | 10.44 | 10.55 | 298,981 | +0.29(+2.82%) |
Oct 02, 2018 | 9.956 | 10.32 | 9.956 | 10.26 | 47,183 | +0.51(+5.18%) |