Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 11.97 | 12.00 | 11.84 | 11.91 | 1,241,482 | +0.02(+0.15%) |
Dec 28, 2018 | 11.88 | 11.98 | 11.87 | 11.90 | 1,170,826 | +0.02(+0.18%) |
Dec 27, 2018 | 11.74 | 11.87 | 11.69 | 11.87 | 1,184,988 | -0.07(-0.60%) |
Dec 26, 2018 | 11.73 | 11.95 | 11.67 | 11.95 | 1,254,639 | +0.20(+1.71%) |
Dec 24, 2018 | 11.79 | 11.85 | 11.72 | 11.74 | 889,316 | -0.10(-0.88%) |
Dec 21, 2018 | 12.14 | 12.21 | 11.82 | 11.85 | 1,849,844 | -0.31(-2.54%) |
Dec 20, 2018 | 12.16 | 12.22 | 11.98 | 12.16 | 1,610,666 | -0.02(-0.18%) |
Dec 19, 2018 | 12.27 | 12.40 | 12.12 | 12.18 | 1,451,218 | -0.03(-0.27%) |
Dec 18, 2018 | 12.29 | 12.37 | 12.18 | 12.21 | 1,209,520 | -0.10(-0.85%) |
Dec 17, 2018 | 12.50 | 12.54 | 12.28 | 12.32 | 1,934,859 | -0.21(-1.66%) |
Dec 14, 2018 | 12.51 | 12.56 | 12.44 | 12.52 | 767,476 | -0.06(-0.46%) |
Dec 13, 2018 | 12.58 | 12.68 | 12.52 | 12.58 | 892,248 | -0.05(-0.40%) |
Dec 12, 2018 | 12.65 | 12.69 | 12.61 | 12.63 | 952,172 | +0.06(+0.49%) |
Dec 11, 2018 | 12.60 | 12.69 | 12.55 | 12.57 | 1,343,780 | +0.02(+0.17%) |
Dec 10, 2018 | 12.73 | 12.73 | 12.44 | 12.55 | 1,190,994 | -0.16(-1.26%) |
Dec 07, 2018 | 12.74 | 12.91 | 12.67 | 12.71 | 1,184,073 | +0.00(+0.03%) |
Dec 06, 2018 | 12.63 | 12.71 | 12.46 | 12.71 | 1,226,235 | -0.03(-0.25%) |
Dec 04, 2018 | 12.76 | 12.92 | 12.67 | 12.74 | 967,708 | -0.02(-0.19%) |
Dec 03, 2018 | 12.80 | 12.83 | 12.66 | 12.76 | 925,203 | +0.05(+0.42%) |
Nov 30, 2018 | 12.70 | 12.75 | 12.64 | 12.71 | 1,238,870 | +0.04(+0.28%) |
Nov 29, 2018 | 12.64 | 12.77 | 12.60 | 12.67 | 1,000,358 | +0.01(+0.11%) |
Nov 28, 2018 | 12.64 | 12.68 | 12.56 | 12.66 | 900,564 | +0.00(+0.00%) |
Nov 27, 2018 | 12.69 | 12.75 | 12.62 | 12.66 | 750,719 | -0.05(-0.42%) |
Nov 26, 2018 | 12.72 | 12.80 | 12.69 | 12.71 | 1,054,356 | +0.08(+0.62%) |
Nov 23, 2018 | 12.61 | 12.70 | 12.60 | 12.64 | 464,082 | +0.04(+0.31%) |
Nov 21, 2018 | 12.60 | 12.60 | 12.60 | 0 | +0.14(+1.14%) | |
Nov 20, 2018 | 12.62 | 12.69 | 12.41 | 12.45 | 1,140,014 | -0.18(-1.46%) |
Nov 19, 2018 | 12.55 | 12.67 | 12.53 | 12.64 | 1,313,369 | +0.08(+0.62%) |
Nov 16, 2018 | 12.45 | 12.59 | 12.38 | 12.56 | 1,222,770 | +0.14(+1.11%) |
Nov 15, 2018 | 12.37 | 12.46 | 12.37 | 12.42 | 913,930 | +0.02(+0.17%) |
Nov 14, 2018 | 12.39 | 12.44 | 12.35 | 12.40 | 973,273 | +0.04(+0.34%) |
Nov 13, 2018 | 12.38 | 12.40 | 12.27 | 12.36 | 1,072,230 | +0.02(+0.14%) |
Nov 12, 2018 | 12.32 | 12.46 | 12.28 | 12.34 | 932,104 | +0.04(+0.35%) |
Nov 09, 2018 | 12.31 | 12.51 | 12.25 | 12.30 | 1,202,997 | -0.05(-0.37%) |
Nov 08, 2018 | 12.35 | 12.41 | 12.20 | 12.35 | 1,047,740 | +0.20(+1.63%) |
Nov 07, 2018 | 12.11 | 12.22 | 12.07 | 12.15 | 1,356,981 | +0.09(+0.73%) |
Nov 06, 2018 | 12.08 | 12.10 | 11.99 | 12.06 | 1,079,082 | -0.04(-0.35%) |
Nov 05, 2018 | 12.14 | 12.19 | 12.09 | 12.10 | 933,262 | -0.02(-0.18%) |
Nov 02, 2018 | 12.29 | 12.29 | 12.10 | 12.12 | 1,220,227 | -0.13(-1.07%) |
Nov 01, 2018 | 12.20 | 12.31 | 12.16 | 12.25 | 1,525,796 | +0.14(+1.14%) |
Oct 31, 2018 | 12.18 | 12.22 | 12.09 | 12.12 | 1,191,360 | -0.03(-0.23%) |
Oct 30, 2018 | 12.06 | 12.18 | 12.03 | 12.14 | 1,072,789 | +0.08(+0.67%) |
Oct 29, 2018 | 12.21 | 12.27 | 12.01 | 12.06 | 1,058,821 | -0.07(-0.55%) |
Oct 26, 2018 | 12.20 | 12.27 | 12.04 | 12.13 | 1,321,066 | -0.17(-1.35%) |
Oct 25, 2018 | 12.33 | 12.37 | 12.27 | 12.30 | 1,498,380 | -0.04(-0.34%) |
Oct 24, 2018 | 12.34 | 12.44 | 12.31 | 12.34 | 1,517,452 | -0.01(-0.09%) |
Oct 23, 2018 | 12.21 | 12.37 | 12.18 | 12.35 | 1,444,529 | +0.06(+0.49%) |
Oct 22, 2018 | 12.36 | 12.39 | 12.24 | 12.29 | 730,538 | -0.05(-0.37%) |
Oct 19, 2018 | 12.28 | 12.41 | 12.23 | 12.33 | 1,289,995 | +0.10(+0.78%) |
Oct 18, 2018 | 12.29 | 12.34 | 12.18 | 12.24 | 954,901 | -0.07(-0.58%) |
Oct 17, 2018 | 12.28 | 12.34 | 12.18 | 12.31 | 1,047,752 | -0.02(-0.20%) |
Oct 16, 2018 | 12.22 | 12.36 | 12.15 | 12.33 | 1,124,375 | +0.19(+1.57%) |
Oct 15, 2018 | 12.05 | 12.20 | 12.04 | 12.14 | 912,459 | +0.11(+0.94%) |
Oct 12, 2018 | 12.10 | 12.14 | 11.91 | 12.03 | 1,369,366 | +0.01(+0.06%) |
Oct 11, 2018 | 12.10 | 12.12 | 12.00 | 12.02 | 1,580,390 | -0.11(-0.88%) |
Oct 10, 2018 | 12.31 | 12.31 | 12.13 | 12.13 | 1,838,267 | -0.29(-2.31%) |
Oct 09, 2018 | 12.47 | 12.54 | 12.39 | 12.42 | 1,884,828 | -0.08(-0.62%) |
Oct 08, 2018 | 12.60 | 12.60 | 12.46 | 12.49 | 882,690 | -0.12(-0.93%) |
Oct 05, 2018 | 12.63 | 12.67 | 12.56 | 12.61 | 1,050,751 | -0.00(-0.03%) |
Oct 04, 2018 | 12.69 | 12.70 | 12.58 | 12.61 | 1,599,207 | -0.10(-0.75%) |
Oct 03, 2018 | 12.91 | 12.91 | 12.70 | 12.71 | 1,300,025 | -0.17(-1.35%) |
Oct 02, 2018 | 12.94 | 12.98 | 12.80 | 12.88 | 1,319,430 | -0.09(-0.68%) |