Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 12.20 | 12.30 | 12.18 | 12.28 | 159,621 | +0.15(+1.25%) |
Jan 30, 2019 | 11.78 | 12.13 | 11.78 | 12.13 | 213,929 | +0.35(+2.97%) |
Jan 29, 2019 | 11.63 | 11.79 | 11.63 | 11.78 | 130,325 | +0.10(+0.88%) |
Jan 28, 2019 | 11.90 | 11.90 | 11.65 | 11.68 | 176,811 | -0.24(-2.02%) |
Jan 25, 2019 | 11.96 | 12.02 | 11.85 | 11.92 | 103,961 | +0.05(+0.46%) |
Jan 24, 2019 | 11.95 | 11.98 | 11.83 | 11.86 | 159,299 | -0.10(-0.86%) |
Jan 23, 2019 | 11.99 | 12.02 | 11.88 | 11.96 | 115,967 | +0.00(+0.00%) |
Jan 22, 2019 | 11.94 | 11.98 | 11.87 | 11.96 | 166,506 | +0.01(+0.12%) |
Jan 18, 2019 | 11.98 | 12.04 | 11.87 | 11.95 | 166,279 | +0.02(+0.17%) |
Jan 17, 2019 | 11.81 | 11.94 | 11.81 | 11.93 | 108,956 | +0.16(+1.36%) |
Jan 16, 2019 | 11.80 | 11.94 | 11.76 | 11.77 | 144,869 | -0.03(-0.29%) |
Jan 15, 2019 | 11.60 | 11.86 | 11.59 | 11.80 | 153,131 | +0.26(+2.25%) |
Jan 14, 2019 | 11.68 | 11.73 | 11.54 | 11.54 | 238,991 | -0.15(-1.28%) |
Jan 11, 2019 | 11.64 | 11.77 | 11.60 | 11.69 | 119,446 | +0.07(+0.59%) |
Jan 10, 2019 | 11.53 | 11.70 | 11.49 | 11.63 | 165,927 | +0.06(+0.53%) |
Jan 09, 2019 | 11.43 | 11.67 | 11.43 | 11.57 | 182,746 | +0.18(+1.56%) |
Jan 08, 2019 | 11.72 | 11.78 | 11.31 | 11.39 | 465,276 | -0.18(-1.59%) |
Jan 07, 2019 | 11.33 | 11.68 | 11.27 | 11.57 | 295,336 | +0.34(+3.04%) |
Jan 04, 2019 | 11.20 | 11.36 | 11.13 | 11.23 | 337,966 | +0.07(+0.61%) |
Jan 03, 2019 | 11.51 | 11.56 | 11.14 | 11.16 | 248,277 | -0.32(-2.79%) |
Jan 02, 2019 | 11.42 | 11.63 | 11.33 | 11.48 | 256,875 | +0.03(+0.30%) |
Dec 31, 2018 | 11.69 | 11.72 | 11.28 | 11.45 | 472,947 | +0.01(+0.06%) |
Dec 28, 2018 | 11.33 | 11.46 | 11.03 | 11.44 | 420,626 | +0.20(+1.76%) |
Dec 27, 2018 | 11.03 | 11.31 | 10.92 | 11.24 | 504,798 | +0.09(+0.80%) |
Dec 26, 2018 | 10.60 | 11.16 | 10.43 | 11.16 | 554,322 | +0.59(+5.55%) |
Dec 24, 2018 | 10.40 | 10.73 | 10.36 | 10.57 | 472,215 | +0.20(+1.98%) |
Dec 21, 2018 | 10.64 | 10.81 | 10.34 | 10.36 | 451,843 | -0.29(-2.75%) |
Dec 20, 2018 | 11.15 | 11.18 | 10.41 | 10.66 | 1,121,987 | -0.54(-4.81%) |
Dec 19, 2018 | 11.62 | 11.62 | 11.12 | 11.20 | 346,594 | -0.35(-3.00%) |
Dec 18, 2018 | 11.68 | 11.71 | 11.46 | 11.54 | 343,313 | -0.14(-1.16%) |
Dec 17, 2018 | 11.97 | 12.02 | 11.64 | 11.68 | 319,787 | -0.34(-2.82%) |
Dec 14, 2018 | 12.15 | 12.18 | 11.92 | 12.02 | 302,887 | -0.16(-1.33%) |
Dec 13, 2018 | 12.15 | 12.20 | 12.11 | 12.18 | 184,841 | +0.03(+0.22%) |
Dec 12, 2018 | 12.11 | 12.17 | 12.08 | 12.15 | 135,082 | +0.16(+1.36%) |
Dec 11, 2018 | 11.96 | 12.06 | 11.93 | 11.99 | 223,509 | +0.08(+0.68%) |
Dec 10, 2018 | 12.09 | 12.12 | 11.80 | 11.91 | 238,717 | -0.18(-1.51%) |
Dec 07, 2018 | 12.28 | 12.28 | 12.07 | 12.09 | 104,159 | -0.17(-1.38%) |
Dec 06, 2018 | 12.33 | 12.34 | 12.10 | 12.26 | 248,748 | -0.21(-1.68%) |
Dec 04, 2018 | 12.75 | 12.77 | 12.42 | 12.47 | 280,019 | -0.30(-2.39%) |
Dec 03, 2018 | 12.78 | 12.80 | 12.65 | 12.78 | 224,175 | +0.19(+1.51%) |
Nov 30, 2018 | 12.49 | 12.59 | 12.40 | 12.59 | 175,860 | +0.16(+1.31%) |
Nov 29, 2018 | 12.31 | 12.43 | 12.31 | 12.42 | 172,669 | +0.17(+1.38%) |
Nov 28, 2018 | 12.06 | 12.25 | 12.06 | 12.25 | 223,377 | +0.28(+2.38%) |
Nov 27, 2018 | 11.90 | 12.13 | 11.86 | 11.97 | 205,290 | +0.04(+0.34%) |
Nov 26, 2018 | 11.95 | 12.04 | 11.92 | 11.93 | 128,272 | +0.03(+0.28%) |
Nov 23, 2018 | 11.81 | 11.96 | 11.81 | 11.90 | 75,980 | +0.03(+0.28%) |
Nov 21, 2018 | 11.86 | 11.86 | 11.86 | 0 | +0.02(+0.17%) | |
Nov 20, 2018 | 11.94 | 11.98 | 11.83 | 11.84 | 211,118 | -0.19(-1.58%) |
Nov 19, 2018 | 12.12 | 12.19 | 11.99 | 12.03 | 151,834 | -0.09(-0.77%) |
Nov 16, 2018 | 12.12 | 12.27 | 12.08 | 12.12 | 161,675 | +0.01(+0.06%) |
Nov 15, 2018 | 12.10 | 12.16 | 11.98 | 12.12 | 208,519 | -0.05(-0.39%) |
Nov 14, 2018 | 12.37 | 12.37 | 12.11 | 12.16 | 132,903 | -0.15(-1.26%) |
Nov 13, 2018 | 12.37 | 12.42 | 12.29 | 12.32 | 165,942 | -0.04(-0.33%) |
Nov 12, 2018 | 12.45 | 12.49 | 12.33 | 12.36 | 170,774 | -0.13(-1.08%) |
Nov 09, 2018 | 12.50 | 12.53 | 12.41 | 12.49 | 232,343 | -0.05(-0.38%) |
Nov 08, 2018 | 12.53 | 12.58 | 12.50 | 12.54 | 193,841 | +0.03(+0.21%) |
Nov 07, 2018 | 12.30 | 12.52 | 12.28 | 12.52 | 305,408 | +0.30(+2.43%) |
Nov 06, 2018 | 12.16 | 12.23 | 12.15 | 12.22 | 97,979 | +0.10(+0.83%) |
Nov 05, 2018 | 12.06 | 12.12 | 12.01 | 12.12 | 171,132 | +0.16(+1.35%) |
Nov 02, 2018 | 12.26 | 12.28 | 11.94 | 11.96 | 208,886 | -0.22(-1.83%) |