Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 11.64 | 11.71 | 11.60 | 11.62 | 2,594 | -0.01(-0.08%) |
Dec 28, 2018 | 11.56 | 11.70 | 11.56 | 11.63 | 11,056 | +0.05(+0.46%) |
Dec 27, 2018 | 11.61 | 11.62 | 11.50 | 11.58 | 7,015 | -0.17(-1.43%) |
Dec 26, 2018 | 11.67 | 11.74 | 11.61 | 11.74 | 2,805 | +0.18(+1.53%) |
Dec 24, 2018 | 11.54 | 11.73 | 11.54 | 11.57 | 3,835 | -0.04(-0.38%) |
Dec 21, 2018 | 11.71 | 11.71 | 11.59 | 11.61 | 125,227 | -0.26(-2.21%) |
Dec 20, 2018 | 11.84 | 11.97 | 11.84 | 11.87 | 1,295 | -0.07(-0.62%) |
Dec 19, 2018 | 12.21 | 12.22 | 11.82 | 11.95 | 26,092 | -0.34(-2.80%) |
Dec 18, 2018 | 12.34 | 12.34 | 12.27 | 12.29 | 1,832 | +0.04(+0.35%) |
Dec 17, 2018 | 12.28 | 12.31 | 12.21 | 12.25 | 11,202 | -0.13(-1.08%) |
Dec 14, 2018 | 12.40 | 12.42 | 12.37 | 12.38 | 6,204 | -0.17(-1.39%) |
Dec 13, 2018 | 12.54 | 12.60 | 12.54 | 12.56 | 2,306 | +0.16(+1.26%) |
Dec 12, 2018 | 12.36 | 12.55 | 12.36 | 12.40 | 2,958 | +0.06(+0.49%) |
Dec 11, 2018 | 12.37 | 12.44 | 12.34 | 12.34 | 1,953 | +0.10(+0.79%) |
Dec 10, 2018 | 12.22 | 12.26 | 12.11 | 12.24 | 6,229 | -0.01(-0.05%) |
Dec 07, 2018 | 12.44 | 12.54 | 12.25 | 12.25 | 4,360 | -0.21(-1.71%) |
Dec 06, 2018 | 12.31 | 12.46 | 12.31 | 12.46 | 5,579 | -0.18(-1.45%) |
Dec 04, 2018 | 12.92 | 12.92 | 12.59 | 12.64 | 15,950 | -0.18(-1.43%) |
Dec 03, 2018 | 12.84 | 12.84 | 12.76 | 12.83 | 20,816 | +0.46(+3.74%) |
Nov 30, 2018 | 12.26 | 12.37 | 12.26 | 12.37 | 5,622 | +0.04(+0.35%) |
Nov 29, 2018 | 12.24 | 12.32 | 12.07 | 12.32 | 13,600 | -0.15(-1.19%) |
Nov 28, 2018 | 12.28 | 12.47 | 12.28 | 12.47 | 2,540 | +0.36(+2.95%) |
Nov 27, 2018 | 12.17 | 12.17 | 12.10 | 12.11 | 8,220 | -0.17(-1.41%) |
Nov 26, 2018 | 12.31 | 12.32 | 12.26 | 12.29 | 15,554 | +0.02(+0.14%) |
Nov 23, 2018 | 12.20 | 12.30 | 12.19 | 12.27 | 21,113 | -0.26(-2.09%) |
Nov 21, 2018 | 12.53 | 12.53 | 12.53 | 0 | +0.24(+1.99%) | |
Nov 20, 2018 | 12.35 | 12.35 | 12.22 | 12.29 | 4,071 | -0.34(-2.69%) |
Nov 19, 2018 | 12.66 | 12.71 | 12.58 | 12.63 | 5,584 | -0.09(-0.69%) |
Nov 16, 2018 | 12.61 | 12.77 | 12.55 | 12.71 | 13,425 | +0.07(+0.55%) |
Nov 15, 2018 | 12.49 | 12.70 | 12.48 | 12.64 | 16,349 | +0.32(+2.62%) |
Nov 14, 2018 | 12.47 | 12.47 | 12.29 | 12.32 | 5,170 | -0.24(-1.94%) |
Nov 13, 2018 | 12.55 | 12.63 | 12.51 | 12.57 | 6,634 | +0.37(+3.07%) |
Nov 12, 2018 | 12.23 | 12.26 | 12.18 | 12.19 | 8,580 | -0.05(-0.41%) |
Nov 09, 2018 | 12.22 | 12.24 | 12.16 | 12.24 | 3,557 | -0.33(-2.65%) |
Nov 08, 2018 | 12.63 | 12.72 | 12.55 | 12.58 | 5,289 | -0.24(-1.90%) |
Nov 07, 2018 | 12.86 | 12.86 | 12.70 | 12.82 | 5,008 | +0.08(+0.62%) |
Nov 06, 2018 | 12.68 | 12.74 | 12.67 | 12.74 | 9,690 | -0.10(-0.75%) |
Nov 05, 2018 | 12.86 | 12.88 | 12.78 | 12.84 | 6,606 | -0.13(-1.01%) |
Nov 02, 2018 | 13.13 | 13.13 | 12.86 | 12.97 | 25,703 | +0.00(+0.00%) |
Nov 01, 2018 | 12.64 | 12.98 | 12.64 | 12.97 | 15,565 | +0.50(+4.02%) |
Oct 31, 2018 | 12.48 | 12.51 | 12.42 | 12.47 | 18,784 | +0.28(+2.32%) |
Oct 30, 2018 | 12.15 | 12.23 | 12.14 | 12.18 | 22,100 | +0.14(+1.16%) |
Oct 29, 2018 | 12.22 | 12.22 | 11.97 | 12.04 | 15,156 | -0.64(-5.02%) |
Oct 26, 2018 | 12.61 | 12.71 | 12.51 | 12.68 | 10,442 | -0.13(-1.02%) |
Oct 25, 2018 | 12.59 | 12.83 | 12.59 | 12.81 | 6,103 | +0.28(+2.26%) |
Oct 24, 2018 | 12.66 | 12.66 | 12.53 | 12.53 | 3,924 | -0.18(-1.40%) |
Oct 23, 2018 | 12.56 | 12.71 | 12.45 | 12.71 | 11,365 | -0.27(-2.09%) |
Oct 22, 2018 | 13.02 | 13.02 | 12.91 | 12.98 | 20,277 | +0.49(+3.91%) |
Oct 19, 2018 | 12.54 | 12.54 | 12.45 | 12.49 | 12,851 | +0.44(+3.69%) |
Oct 18, 2018 | 12.17 | 12.19 | 12.03 | 12.04 | 14,010 | -0.30(-2.47%) |
Oct 17, 2018 | 12.43 | 12.47 | 12.31 | 12.35 | 9,124 | -0.21(-1.67%) |
Oct 16, 2018 | 12.48 | 12.56 | 12.48 | 12.56 | 2,843 | +0.13(+1.05%) |
Oct 15, 2018 | 12.33 | 12.44 | 12.33 | 12.43 | 6,633 | -0.10(-0.77%) |
Oct 12, 2018 | 12.60 | 12.60 | 12.42 | 12.52 | 14,802 | +0.12(+0.95%) |
Oct 11, 2018 | 12.24 | 12.46 | 12.24 | 12.41 | 4,467 | -0.03(-0.25%) |
Oct 10, 2018 | 12.55 | 12.66 | 12.42 | 12.44 | 11,704 | -0.26(-2.06%) |
Oct 09, 2018 | 12.66 | 12.72 | 12.62 | 12.70 | 8,460 | +0.10(+0.76%) |
Oct 08, 2018 | 12.63 | 12.71 | 12.55 | 12.60 | 7,250 | -0.27(-2.10%) |
Oct 05, 2018 | 12.73 | 12.94 | 12.73 | 12.87 | 8,147 | +0.10(+0.82%) |
Oct 04, 2018 | 12.96 | 12.96 | 12.77 | 12.77 | 10,652 | -0.39(-2.98%) |
Oct 03, 2018 | 13.08 | 13.18 | 13.08 | 13.16 | 800 | +0.04(+0.27%) |
Oct 02, 2018 | 13.04 | 13.19 | 13.04 | 13.12 | 2,695 | -0.24(-1.78%) |