Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 11.22 | 11.25 | 11.08 | 11.11 | 6,506 | +0.00(+0.04%) |
Dec 28, 2018 | 11.18 | 11.18 | 11.06 | 11.11 | 4,092 | +0.36(+3.37%) |
Dec 27, 2018 | 10.79 | 10.86 | 10.70 | 10.74 | 6,463 | -0.12(-1.11%) |
Dec 26, 2018 | 10.58 | 10.86 | 10.50 | 10.86 | 14,912 | +0.26(+2.44%) |
Dec 24, 2018 | 10.65 | 10.71 | 10.60 | 10.61 | 11,120 | -0.19(-1.80%) |
Dec 21, 2018 | 11.08 | 11.08 | 10.80 | 10.80 | 4,102 | -0.18(-1.60%) |
Dec 20, 2018 | 11.20 | 11.20 | 10.94 | 10.98 | 4,681 | -0.43(-3.78%) |
Dec 19, 2018 | 11.41 | 11.41 | 11.41 | 363 | +0.00(+0.00%) | |
Dec 18, 2018 | 11.46 | 11.53 | 11.39 | 11.41 | 4,285 | +0.16(+1.43%) |
Dec 17, 2018 | 11.46 | 11.51 | 11.25 | 11.25 | 2,583 | -0.36(-3.11%) |
Dec 14, 2018 | 11.58 | 11.64 | 11.58 | 11.61 | 971 | -0.11(-0.91%) |
Dec 13, 2018 | 11.78 | 11.80 | 11.69 | 11.71 | 5,949 | -0.06(-0.50%) |
Dec 12, 2018 | 11.74 | 11.90 | 11.71 | 11.77 | 17,141 | +0.16(+1.42%) |
Dec 11, 2018 | 11.74 | 11.77 | 11.61 | 11.61 | 8,890 | +0.05(+0.44%) |
Dec 10, 2018 | 11.60 | 11.63 | 11.36 | 11.55 | 45,405 | -0.05(-0.40%) |
Dec 07, 2018 | 11.83 | 11.83 | 11.57 | 11.60 | 6,585 | -0.29(-2.41%) |
Dec 06, 2018 | 11.83 | 11.89 | 11.76 | 11.89 | 4,919 | -0.28(-2.32%) |
Dec 04, 2018 | 12.45 | 12.45 | 12.16 | 12.17 | 3,778 | -0.37(-2.95%) |
Dec 03, 2018 | 12.65 | 12.65 | 12.51 | 12.54 | 2,411 | +0.27(+2.19%) |
Nov 30, 2018 | 12.19 | 12.27 | 12.13 | 12.27 | 1,727 | +0.04(+0.30%) |
Nov 29, 2018 | 12.17 | 12.24 | 12.17 | 12.24 | 1,434 | +0.03(+0.23%) |
Nov 28, 2018 | 12.03 | 12.21 | 11.96 | 12.21 | 2,465 | +0.19(+1.54%) |
Nov 27, 2018 | 12.03 | 12.03 | 12.00 | 12.02 | 1,302 | -0.03(-0.24%) |
Nov 26, 2018 | 12.03 | 12.05 | 12.03 | 12.05 | 3,589 | +0.07(+0.63%) |
Nov 23, 2018 | 11.98 | 11.98 | 11.98 | 60 | -0.00(-0.02%) | |
Nov 21, 2018 | 11.98 | 11.98 | 11.98 | 0 | +0.22(+1.91%) | |
Nov 20, 2018 | 11.81 | 11.90 | 11.71 | 11.75 | 6,988 | -0.28(-2.31%) |
Nov 19, 2018 | 12.25 | 12.25 | 12.03 | 12.03 | 9,969 | -0.21(-1.74%) |
Nov 16, 2018 | 12.24 | 12.24 | 12.23 | 12.24 | 1,079 | +0.03(+0.23%) |
Nov 15, 2018 | 12.09 | 12.27 | 12.09 | 12.22 | 1,876 | +0.13(+1.04%) |
Nov 14, 2018 | 12.24 | 12.24 | 12.09 | 12.09 | 4,700 | -0.03(-0.27%) |
Nov 13, 2018 | 12.11 | 12.14 | 12.11 | 12.12 | 1,379 | +0.03(+0.23%) |
Nov 12, 2018 | 12.28 | 12.32 | 12.08 | 12.10 | 11,505 | -0.28(-2.25%) |
Nov 09, 2018 | 12.54 | 12.54 | 12.37 | 12.37 | 2,375 | -0.25(-1.98%) |
Nov 08, 2018 | 12.63 | 12.65 | 12.62 | 12.62 | 3,914 | -0.07(-0.58%) |
Nov 07, 2018 | 12.60 | 12.70 | 12.60 | 12.70 | 3,087 | +0.14(+1.13%) |
Nov 06, 2018 | 12.50 | 12.56 | 12.50 | 12.56 | 1,704 | +0.18(+1.48%) |
Nov 05, 2018 | 12.50 | 12.50 | 12.37 | 12.37 | 1,281 | -0.10(-0.78%) |
Nov 02, 2018 | 12.63 | 12.63 | 12.41 | 12.47 | 3,562 | -0.03(-0.26%) |
Nov 01, 2018 | 12.32 | 12.54 | 12.32 | 12.50 | 3,005 | +0.24(+1.96%) |
Oct 31, 2018 | 12.26 | 12.27 | 12.22 | 12.26 | 2,551 | +0.35(+2.94%) |
Oct 30, 2018 | 11.84 | 11.98 | 11.84 | 11.91 | 10,653 | +0.06(+0.48%) |
Oct 29, 2018 | 12.21 | 12.21 | 11.86 | 11.86 | 7,260 | -0.03(-0.23%) |
Oct 26, 2018 | 11.74 | 12.06 | 11.69 | 11.88 | 89,285 | -0.17(-1.38%) |
Oct 25, 2018 | 11.87 | 12.05 | 11.87 | 12.05 | 58,489 | +0.13(+1.13%) |
Oct 24, 2018 | 12.31 | 12.31 | 11.91 | 11.92 | 24,007 | -0.43(-3.49%) |
Oct 23, 2018 | 12.24 | 12.41 | 12.14 | 12.35 | 30,877 | -0.10(-0.82%) |
Oct 22, 2018 | 12.37 | 12.46 | 12.37 | 12.45 | 6,080 | +0.05(+0.37%) |
Oct 19, 2018 | 12.52 | 12.52 | 12.40 | 12.40 | 1,079 | -0.06(-0.45%) |
Oct 18, 2018 | 12.69 | 12.69 | 12.39 | 12.46 | 11,192 | -0.24(-1.90%) |
Oct 17, 2018 | 12.87 | 12.87 | 12.69 | 12.70 | 3,969 | -0.03(-0.24%) |
Oct 16, 2018 | 12.59 | 12.74 | 12.59 | 12.73 | 70,042 | +0.24(+1.95%) |
Oct 15, 2018 | 12.62 | 12.62 | 12.49 | 12.49 | 31,741 | -0.01(-0.07%) |
Oct 12, 2018 | 12.67 | 12.69 | 12.48 | 12.49 | 2,699 | -0.01(-0.07%) |
Oct 11, 2018 | 12.62 | 12.75 | 12.42 | 12.50 | 8,612 | -0.18(-1.42%) |
Oct 10, 2018 | 13.14 | 13.14 | 12.66 | 12.68 | 7,784 | -0.39(-3.01%) |
Oct 09, 2018 | 13.13 | 13.19 | 13.08 | 13.08 | 6,524 | -0.13(-0.96%) |
Oct 08, 2018 | 13.23 | 13.26 | 13.12 | 13.21 | 6,495 | -0.08(-0.58%) |
Oct 05, 2018 | 13.43 | 13.43 | 13.23 | 13.28 | 4,102 | -0.19(-1.40%) |
Oct 04, 2018 | 13.59 | 13.59 | 13.47 | 13.47 | 1,589 | -0.25(-1.80%) |
Oct 03, 2018 | 13.74 | 13.75 | 13.72 | 13.72 | 3,320 | -0.03(-0.20%) |
Oct 02, 2018 | 13.64 | 13.75 | 13.64 | 13.75 | 1,828 | -0.01(-0.07%) |