Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 12.89 | 12.96 | 12.68 | 12.75 | 7,466 | -0.11(-0.88%) |
Jan 30, 2019 | 12.76 | 12.96 | 12.63 | 12.86 | 9,448 | +0.11(+0.89%) |
Jan 29, 2019 | 12.70 | 12.86 | 12.53 | 12.75 | 15,074 | +0.12(+0.97%) |
Jan 28, 2019 | 12.73 | 12.77 | 12.63 | 12.63 | 9,038 | -0.24(-1.84%) |
Jan 25, 2019 | 12.87 | 13.02 | 12.72 | 12.86 | 72,528 | +0.11(+0.89%) |
Jan 24, 2019 | 12.71 | 12.94 | 12.53 | 12.75 | 13,053 | +0.07(+0.52%) |
Jan 23, 2019 | 12.53 | 12.75 | 12.39 | 12.68 | 10,698 | +0.29(+2.37%) |
Jan 22, 2019 | 12.49 | 12.55 | 12.30 | 12.39 | 26,926 | -0.12(-0.98%) |
Jan 18, 2019 | 12.55 | 12.75 | 12.35 | 12.51 | 36,158 | -0.05(-0.38%) |
Jan 17, 2019 | 12.31 | 12.62 | 12.29 | 12.56 | 19,590 | +0.17(+1.37%) |
Jan 16, 2019 | 12.24 | 12.58 | 12.10 | 12.39 | 9,843 | +0.14(+1.16%) |
Jan 15, 2019 | 11.87 | 12.41 | 11.87 | 12.25 | 7,639 | +0.37(+3.10%) |
Jan 14, 2019 | 12.13 | 12.35 | 11.88 | 11.88 | 18,804 | -0.28(-2.33%) |
Jan 11, 2019 | 11.88 | 12.28 | 11.83 | 12.16 | 12,687 | +0.12(+1.02%) |
Jan 10, 2019 | 12.20 | 12.20 | 11.75 | 12.04 | 9,417 | -0.16(-1.32%) |
Jan 09, 2019 | 12.29 | 12.44 | 11.92 | 12.20 | 15,089 | +0.02(+0.16%) |
Jan 08, 2019 | 11.71 | 12.35 | 11.58 | 12.18 | 30,203 | +0.62(+5.40%) |
Jan 07, 2019 | 11.26 | 11.59 | 10.79 | 11.56 | 26,558 | +0.36(+3.21%) |
Jan 04, 2019 | 10.96 | 11.26 | 10.77 | 11.20 | 15,647 | +0.32(+2.96%) |
Jan 03, 2019 | 10.87 | 11.05 | 10.43 | 10.88 | 16,688 | +0.01(+0.09%) |
Jan 02, 2019 | 10.73 | 10.88 | 9.960 | 10.87 | 35,531 | +0.12(+1.14%) |
Dec 31, 2018 | 10.37 | 10.83 | 10.06 | 10.74 | 42,502 | +0.42(+4.03%) |
Dec 28, 2018 | 9.562 | 10.33 | 9.468 | 10.33 | 134,061 | +0.71(+7.37%) |
Dec 27, 2018 | 9.704 | 9.874 | 9.600 | 9.619 | 65,823 | -0.09(-0.88%) |
Dec 26, 2018 | 9.742 | 9.837 | 9.479 | 9.704 | 73,702 | -0.05(-0.48%) |
Dec 24, 2018 | 9.874 | 9.912 | 9.742 | 9.752 | 39,118 | -0.11(-1.15%) |
Dec 21, 2018 | 10.39 | 10.49 | 9.572 | 9.865 | 133,215 | -0.45(-4.40%) |
Dec 20, 2018 | 10.43 | 10.58 | 10.27 | 10.32 | 118,206 | -0.17(-1.62%) |
Dec 19, 2018 | 10.58 | 10.59 | 10.40 | 10.49 | 38,616 | -0.02(-0.18%) |
Dec 18, 2018 | 10.40 | 10.79 | 10.27 | 10.51 | 38,039 | +0.06(+0.54%) |
Dec 17, 2018 | 10.78 | 10.85 | 10.40 | 10.45 | 42,210 | -0.33(-3.07%) |
Dec 14, 2018 | 11.07 | 11.15 | 10.74 | 10.78 | 42,819 | -0.37(-3.31%) |
Dec 13, 2018 | 11.59 | 11.61 | 11.14 | 11.15 | 35,489 | -0.41(-3.52%) |
Dec 12, 2018 | 11.92 | 12.03 | 11.46 | 11.56 | 38,477 | -0.31(-2.63%) |
Dec 11, 2018 | 12.17 | 12.17 | 11.82 | 11.87 | 26,791 | -0.23(-1.88%) |
Dec 10, 2018 | 12.30 | 12.30 | 11.98 | 12.10 | 20,538 | -0.20(-1.62%) |
Dec 07, 2018 | 12.32 | 12.47 | 12.22 | 12.30 | 23,682 | -0.02(-0.15%) |
Dec 06, 2018 | 12.56 | 12.67 | 12.22 | 12.31 | 32,728 | -0.30(-2.40%) |
Dec 04, 2018 | 12.82 | 12.82 | 12.53 | 12.62 | 15,541 | -0.21(-1.62%) |
Dec 03, 2018 | 12.80 | 12.83 | 12.65 | 12.83 | 41,035 | +0.21(+1.65%) |
Nov 30, 2018 | 12.65 | 12.81 | 12.62 | 12.62 | 17,444 | -0.05(-0.37%) |
Nov 29, 2018 | 12.70 | 12.71 | 12.58 | 12.66 | 14,984 | -0.04(-0.30%) |
Nov 28, 2018 | 12.74 | 12.76 | 12.56 | 12.70 | 13,656 | -0.05(-0.37%) |
Nov 27, 2018 | 12.73 | 12.92 | 12.53 | 12.75 | 41,250 | +0.00(+0.00%) |
Nov 26, 2018 | 13.09 | 13.15 | 12.49 | 12.75 | 46,832 | -0.17(-1.32%) |
Nov 23, 2018 | 12.94 | 13.03 | 12.87 | 12.92 | 7,400 | -0.08(-0.58%) |
Nov 21, 2018 | 13.00 | 13.00 | 13.00 | 0 | -0.06(-0.44%) | |
Nov 20, 2018 | 13.07 | 13.17 | 12.88 | 13.05 | 28,253 | -0.10(-0.79%) |
Nov 19, 2018 | 13.18 | 13.18 | 12.98 | 13.16 | 22,453 | +0.01(+0.07%) |
Nov 16, 2018 | 13.33 | 13.33 | 12.83 | 13.15 | 26,431 | -0.18(-1.35%) |
Nov 15, 2018 | 13.36 | 13.39 | 12.94 | 13.33 | 36,068 | -0.09(-0.67%) |
Nov 14, 2018 | 13.40 | 13.60 | 13.32 | 13.42 | 19,494 | +0.05(+0.35%) |
Nov 13, 2018 | 13.32 | 13.48 | 13.32 | 13.37 | 20,804 | +0.05(+0.35%) |
Nov 12, 2018 | 13.32 | 13.46 | 13.32 | 13.32 | 22,029 | -0.04(-0.28%) |
Nov 09, 2018 | 13.32 | 13.63 | 13.32 | 13.36 | 46,665 | +0.04(+0.28%) |
Nov 08, 2018 | 13.37 | 13.43 | 13.32 | 13.32 | 14,927 | -0.03(-0.21%) |
Nov 07, 2018 | 13.37 | 13.44 | 13.32 | 13.35 | 13,286 | -0.02(-0.14%) |
Nov 06, 2018 | 13.50 | 13.53 | 13.32 | 13.37 | 31,633 | -0.21(-1.58%) |
Nov 05, 2018 | 13.59 | 13.69 | 13.47 | 13.58 | 15,744 | -0.09(-0.68%) |
Nov 02, 2018 | 13.32 | 13.68 | 13.32 | 13.68 | 10,274 | +0.15(+1.11%) |