Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 11.66 | 11.79 | 11.36 | 11.57 | 252,688 | -0.01(-0.06%) |
Dec 28, 2018 | 11.57 | 11.79 | 11.46 | 11.58 | 230,702 | +0.08(+0.73%) |
Dec 27, 2018 | 11.38 | 11.50 | 11.14 | 11.50 | 232,210 | +0.06(+0.51%) |
Dec 26, 2018 | 10.95 | 11.46 | 10.94 | 11.44 | 363,679 | +0.53(+4.85%) |
Dec 24, 2018 | 11.20 | 11.26 | 10.91 | 10.91 | 215,683 | -0.32(-2.82%) |
Dec 21, 2018 | 11.21 | 11.37 | 11.08 | 11.22 | 1,746,215 | +0.06(+0.58%) |
Dec 20, 2018 | 11.52 | 11.62 | 11.04 | 11.16 | 335,037 | -0.39(-3.36%) |
Dec 19, 2018 | 11.66 | 11.75 | 11.37 | 11.55 | 374,956 | -0.04(-0.31%) |
Dec 18, 2018 | 11.42 | 11.82 | 11.41 | 11.58 | 310,135 | +0.18(+1.57%) |
Dec 17, 2018 | 12.02 | 12.05 | 11.32 | 11.40 | 509,479 | -0.68(-5.63%) |
Dec 14, 2018 | 12.01 | 12.20 | 11.98 | 12.08 | 182,106 | +0.06(+0.53%) |
Dec 13, 2018 | 12.12 | 12.19 | 12.01 | 12.02 | 211,020 | -0.01(-0.05%) |
Dec 12, 2018 | 12.24 | 12.31 | 12.01 | 12.03 | 145,198 | -0.11(-0.90%) |
Dec 11, 2018 | 12.22 | 12.34 | 12.03 | 12.13 | 191,071 | -0.03(-0.21%) |
Dec 10, 2018 | 12.35 | 12.38 | 12.00 | 12.16 | 150,183 | -0.19(-1.56%) |
Dec 07, 2018 | 12.35 | 12.38 | 12.22 | 12.35 | 178,208 | +0.01(+0.05%) |
Dec 06, 2018 | 12.05 | 12.36 | 11.96 | 12.35 | 172,327 | +0.18(+1.48%) |
Dec 04, 2018 | 12.35 | 12.50 | 12.15 | 12.17 | 173,842 | -0.17(-1.35%) |
Dec 03, 2018 | 12.38 | 12.38 | 12.15 | 12.33 | 260,131 | +0.06(+0.47%) |
Nov 30, 2018 | 12.26 | 12.33 | 12.12 | 12.28 | 237,455 | +0.03(+0.21%) |
Nov 29, 2018 | 12.33 | 12.36 | 12.23 | 12.25 | 73,996 | -0.11(-0.88%) |
Nov 28, 2018 | 12.23 | 12.39 | 12.13 | 12.36 | 123,430 | +0.14(+1.15%) |
Nov 27, 2018 | 12.16 | 12.29 | 12.14 | 12.22 | 118,323 | +0.01(+0.11%) |
Nov 26, 2018 | 12.22 | 12.35 | 12.11 | 12.21 | 106,805 | +0.00(+0.00%) |
Nov 23, 2018 | 12.18 | 12.28 | 12.08 | 12.21 | 46,462 | +0.03(+0.26%) |
Nov 21, 2018 | 12.17 | 12.17 | 12.17 | 0 | -0.05(-0.42%) | |
Nov 20, 2018 | 12.26 | 12.35 | 12.20 | 12.22 | 218,315 | -0.10(-0.78%) |
Nov 19, 2018 | 12.40 | 12.48 | 12.28 | 12.32 | 101,185 | -0.04(-0.34%) |
Nov 16, 2018 | 12.37 | 12.40 | 12.24 | 12.36 | 139,348 | -0.02(-0.15%) |
Nov 15, 2018 | 12.43 | 12.43 | 12.25 | 12.38 | 130,155 | -0.04(-0.36%) |
Nov 14, 2018 | 12.47 | 12.58 | 12.41 | 12.43 | 142,647 | +0.04(+0.31%) |
Nov 13, 2018 | 12.43 | 12.49 | 12.31 | 12.39 | 115,136 | -0.03(-0.26%) |
Nov 12, 2018 | 12.39 | 12.55 | 12.36 | 12.42 | 138,995 | +0.06(+0.52%) |
Nov 09, 2018 | 12.64 | 12.72 | 12.32 | 12.36 | 119,889 | -0.31(-2.42%) |
Nov 08, 2018 | 12.41 | 12.71 | 12.41 | 12.66 | 200,500 | +0.10(+0.81%) |
Nov 07, 2018 | 12.30 | 12.57 | 12.25 | 12.56 | 206,664 | +0.30(+2.44%) |
Nov 06, 2018 | 12.24 | 12.26 | 12.16 | 12.26 | 88,472 | +0.04(+0.31%) |
Nov 05, 2018 | 12.04 | 12.28 | 12.04 | 12.22 | 166,653 | +0.22(+1.80%) |
Nov 02, 2018 | 12.08 | 12.11 | 11.90 | 12.01 | 111,102 | -0.05(-0.42%) |
Nov 01, 2018 | 12.12 | 12.26 | 11.99 | 12.06 | 179,065 | -0.04(-0.37%) |
Oct 31, 2018 | 12.11 | 12.37 | 11.99 | 12.10 | 224,475 | +0.11(+0.96%) |
Oct 30, 2018 | 11.84 | 12.09 | 11.74 | 11.99 | 164,687 | +0.13(+1.08%) |
Oct 29, 2018 | 11.76 | 11.98 | 11.71 | 11.86 | 130,124 | +0.18(+1.53%) |
Oct 26, 2018 | 11.91 | 11.95 | 11.60 | 11.68 | 126,009 | -0.24(-1.98%) |
Oct 25, 2018 | 11.89 | 12.04 | 11.83 | 11.92 | 173,153 | +0.05(+0.43%) |
Oct 24, 2018 | 11.81 | 11.99 | 11.78 | 11.87 | 177,363 | +0.06(+0.54%) |
Oct 23, 2018 | 11.69 | 11.90 | 11.55 | 11.80 | 143,428 | +0.08(+0.71%) |
Oct 22, 2018 | 11.82 | 11.92 | 11.70 | 11.72 | 109,168 | -0.05(-0.43%) |
Oct 19, 2018 | 11.73 | 11.90 | 11.71 | 11.77 | 108,434 | -0.04(-0.32%) |
Oct 18, 2018 | 11.94 | 11.99 | 11.73 | 11.81 | 116,393 | -0.06(-0.51%) |
Oct 17, 2018 | 11.96 | 12.01 | 11.79 | 11.87 | 97,386 | -0.13(-1.06%) |
Oct 16, 2018 | 11.65 | 12.05 | 11.58 | 12.00 | 165,177 | +0.39(+3.33%) |
Oct 15, 2018 | 11.52 | 11.71 | 11.51 | 11.61 | 115,694 | +0.14(+1.21%) |
Oct 12, 2018 | 11.59 | 11.78 | 11.43 | 11.47 | 181,199 | -0.06(-0.55%) |
Oct 11, 2018 | 11.84 | 11.91 | 11.51 | 11.53 | 256,528 | -0.32(-2.67%) |
Oct 10, 2018 | 12.05 | 12.13 | 11.84 | 11.85 | 144,286 | -0.20(-1.68%) |
Oct 09, 2018 | 12.05 | 12.12 | 11.95 | 12.05 | 84,966 | +0.01(+0.05%) |
Oct 08, 2018 | 11.82 | 12.05 | 11.82 | 12.05 | 106,761 | +0.22(+1.82%) |
Oct 05, 2018 | 11.88 | 11.96 | 11.79 | 11.83 | 132,226 | -0.04(-0.37%) |
Oct 04, 2018 | 11.96 | 12.25 | 11.83 | 11.88 | 118,789 | -0.11(-0.90%) |
Oct 03, 2018 | 12.00 | 12.04 | 11.91 | 11.98 | 104,751 | +0.01(+0.05%) |
Oct 02, 2018 | 11.98 | 12.04 | 11.94 | 11.98 | 71,099 | +0.03(+0.21%) |