Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 12.49 | 12.55 | 12.44 | 12.51 | 221,044 | +0.06(+0.49%) |
Jan 30, 2019 | 12.34 | 12.44 | 12.31 | 12.44 | 157,982 | +0.11(+0.88%) |
Jan 29, 2019 | 12.31 | 12.35 | 12.27 | 12.34 | 164,153 | +0.06(+0.50%) |
Jan 28, 2019 | 12.29 | 12.32 | 12.25 | 12.27 | 136,070 | -0.04(-0.33%) |
Jan 25, 2019 | 12.24 | 12.32 | 12.24 | 12.31 | 133,747 | +0.08(+0.67%) |
Jan 24, 2019 | 12.18 | 12.29 | 12.17 | 12.23 | 161,092 | +0.01(+0.11%) |
Jan 23, 2019 | 12.23 | 12.27 | 12.10 | 12.22 | 290,445 | +0.00(+0.01%) |
Jan 22, 2019 | 12.22 | 12.24 | 12.14 | 12.22 | 326,350 | +0.01(+0.11%) |
Jan 18, 2019 | 12.16 | 12.25 | 12.15 | 12.20 | 258,395 | +0.09(+0.78%) |
Jan 17, 2019 | 11.97 | 12.14 | 11.97 | 12.11 | 234,750 | +0.10(+0.85%) |
Jan 16, 2019 | 11.98 | 12.08 | 11.98 | 12.01 | 208,507 | +0.05(+0.40%) |
Jan 15, 2019 | 11.89 | 11.98 | 11.84 | 11.96 | 150,453 | +0.13(+1.09%) |
Jan 14, 2019 | 11.73 | 11.97 | 11.72 | 11.83 | 317,810 | +0.01(+0.06%) |
Jan 11, 2019 | 11.96 | 11.96 | 11.81 | 11.82 | 192,874 | -0.09(-0.80%) |
Jan 10, 2019 | 11.87 | 11.93 | 11.86 | 11.92 | 151,421 | -0.03(-0.23%) |
Jan 09, 2019 | 11.89 | 11.97 | 11.89 | 11.95 | 190,771 | +0.07(+0.57%) |
Jan 08, 2019 | 12.01 | 12.01 | 11.83 | 11.88 | 241,594 | -0.03(-0.28%) |
Jan 07, 2019 | 11.78 | 11.97 | 11.75 | 11.91 | 338,384 | +0.18(+1.50%) |
Jan 04, 2019 | 11.64 | 11.77 | 11.61 | 11.74 | 323,916 | +0.16(+1.35%) |
Jan 03, 2019 | 11.55 | 11.68 | 11.40 | 11.58 | 251,574 | +0.02(+0.18%) |
Jan 02, 2019 | 11.28 | 11.59 | 11.19 | 11.56 | 416,024 | +0.22(+1.97%) |
Dec 31, 2018 | 11.30 | 11.34 | 11.24 | 11.34 | 483,439 | +0.05(+0.48%) |
Dec 28, 2018 | 11.25 | 11.32 | 11.15 | 11.28 | 459,238 | +0.10(+0.91%) |
Dec 27, 2018 | 11.14 | 11.21 | 11.07 | 11.18 | 370,529 | +0.04(+0.36%) |
Dec 26, 2018 | 10.95 | 11.14 | 10.88 | 11.14 | 377,369 | +0.26(+2.43%) |
Dec 24, 2018 | 10.84 | 10.92 | 10.72 | 10.88 | 416,147 | +0.03(+0.31%) |
Dec 21, 2018 | 11.09 | 11.13 | 10.79 | 10.84 | 761,019 | -0.22(-2.02%) |
Dec 20, 2018 | 11.26 | 11.26 | 10.88 | 11.07 | 687,271 | -0.17(-1.48%) |
Dec 19, 2018 | 11.15 | 11.33 | 11.13 | 11.23 | 747,190 | +0.07(+0.66%) |
Dec 18, 2018 | 11.02 | 11.18 | 11.02 | 11.16 | 655,548 | +0.20(+1.84%) |
Dec 17, 2018 | 11.08 | 11.10 | 10.96 | 10.96 | 407,690 | -0.15(-1.33%) |
Dec 14, 2018 | 11.13 | 11.13 | 11.07 | 11.10 | 597,311 | -0.04(-0.36%) |
Dec 13, 2018 | 11.15 | 11.23 | 11.10 | 11.15 | 749,336 | +0.07(+0.61%) |
Dec 12, 2018 | 11.02 | 11.17 | 11.02 | 11.08 | 352,474 | +0.05(+0.49%) |
Dec 11, 2018 | 11.06 | 11.06 | 11.00 | 11.02 | 314,325 | +0.01(+0.06%) |
Dec 10, 2018 | 11.10 | 11.13 | 10.99 | 11.02 | 328,013 | -0.09(-0.79%) |
Dec 07, 2018 | 11.11 | 11.15 | 11.08 | 11.10 | 340,259 | +0.02(+0.18%) |
Dec 06, 2018 | 11.11 | 11.15 | 11.07 | 11.08 | 319,200 | -0.08(-0.72%) |
Dec 04, 2018 | 11.21 | 11.23 | 11.12 | 11.17 | 325,995 | -0.05(-0.48%) |
Dec 03, 2018 | 11.17 | 11.29 | 11.15 | 11.22 | 283,072 | +0.10(+0.91%) |
Nov 30, 2018 | 11.15 | 11.16 | 11.08 | 11.12 | 226,592 | -0.03(-0.30%) |
Nov 29, 2018 | 11.19 | 11.19 | 11.09 | 11.15 | 339,723 | -0.03(-0.30%) |
Nov 28, 2018 | 11.15 | 11.19 | 11.12 | 11.19 | 348,006 | +0.06(+0.54%) |
Nov 27, 2018 | 11.22 | 11.22 | 11.11 | 11.12 | 228,724 | -0.07(-0.60%) |
Nov 26, 2018 | 11.23 | 11.23 | 11.15 | 11.19 | 300,016 | -0.03(-0.30%) |
Nov 23, 2018 | 11.13 | 11.23 | 11.11 | 11.23 | 144,276 | +0.11(+1.03%) |
Nov 21, 2018 | 11.11 | 11.11 | 11.11 | 0 | +0.05(+0.45%) | |
Nov 20, 2018 | 11.12 | 11.13 | 10.96 | 11.06 | 307,320 | -0.12(-1.08%) |
Nov 19, 2018 | 11.30 | 11.30 | 11.14 | 11.18 | 383,790 | -0.13(-1.18%) |
Nov 16, 2018 | 11.37 | 11.42 | 11.30 | 11.32 | 293,096 | -0.09(-0.76%) |
Nov 15, 2018 | 11.41 | 11.42 | 11.38 | 11.40 | 145,707 | -0.01(-0.12%) |
Nov 14, 2018 | 11.40 | 11.43 | 11.36 | 11.42 | 229,603 | +0.05(+0.47%) |
Nov 13, 2018 | 11.40 | 11.42 | 11.36 | 11.36 | 241,029 | -0.03(-0.23%) |
Nov 12, 2018 | 11.42 | 11.46 | 11.38 | 11.39 | 290,914 | -0.04(-0.35%) |
Nov 09, 2018 | 11.46 | 11.50 | 11.41 | 11.43 | 235,046 | -0.05(-0.41%) |
Nov 08, 2018 | 11.58 | 11.58 | 11.48 | 11.48 | 291,698 | -0.10(-0.87%) |
Nov 07, 2018 | 11.63 | 11.66 | 11.58 | 11.58 | 186,612 | -0.03(-0.29%) |
Nov 06, 2018 | 11.64 | 11.65 | 11.57 | 11.61 | 373,884 | -0.08(-0.69%) |
Nov 05, 2018 | 11.70 | 11.76 | 11.67 | 11.69 | 198,750 | -0.02(-0.17%) |
Nov 02, 2018 | 11.75 | 11.76 | 11.69 | 11.71 | 154,552 | -0.05(-0.45%) |