Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 10.82 | 10.95 | 10.82 | 10.95 | 3,882 | +0.20(+1.88%) |
Dec 28, 2018 | 10.99 | 11.00 | 10.72 | 10.75 | 10,954 | +0.04(+0.34%) |
Dec 27, 2018 | 10.89 | 11.00 | 10.71 | 10.71 | 6,742 | -0.11(-1.00%) |
Dec 26, 2018 | 10.56 | 11.32 | 10.49 | 10.82 | 9,657 | +0.22(+2.04%) |
Dec 24, 2018 | 10.57 | 10.98 | 10.46 | 10.60 | 7,903 | -0.03(-0.27%) |
Dec 21, 2018 | 11.68 | 11.68 | 10.63 | 10.63 | 88,187 | -1.28(-10.77%) |
Dec 20, 2018 | 10.69 | 12.09 | 10.69 | 11.91 | 4,118 | +0.23(+1.98%) |
Dec 19, 2018 | 10.59 | 12.12 | 10.53 | 11.68 | 7,882 | -0.06(-0.55%) |
Dec 18, 2018 | 12.01 | 12.04 | 11.75 | 11.75 | 4,420 | -0.26(-2.16%) |
Dec 17, 2018 | 12.01 | 12.03 | 11.97 | 12.01 | 2,146 | +0.00(+0.00%) |
Dec 14, 2018 | 12.03 | 12.20 | 11.97 | 12.01 | 1,802 | -0.07(-0.60%) |
Dec 13, 2018 | 12.50 | 12.50 | 12.08 | 12.08 | 10,504 | +0.01(+0.09%) |
Dec 12, 2018 | 12.28 | 12.28 | 11.81 | 12.07 | 1,811 | -0.34(-2.77%) |
Dec 11, 2018 | 12.03 | 12.41 | 12.03 | 12.41 | 8,932 | +0.24(+2.00%) |
Dec 10, 2018 | 12.17 | 12.38 | 11.92 | 12.17 | 10,083 | -0.02(-0.18%) |
Dec 07, 2018 | 12.21 | 12.29 | 12.19 | 12.19 | 2,933 | -0.01(-0.12%) |
Dec 06, 2018 | 12.18 | 12.25 | 12.18 | 12.21 | 2,088 | +0.04(+0.29%) |
Dec 04, 2018 | 12.33 | 12.33 | 12.17 | 12.17 | 5,727 | -0.21(-1.68%) |
Dec 03, 2018 | 12.48 | 12.48 | 12.38 | 12.38 | 5,544 | -0.11(-0.86%) |
Nov 30, 2018 | 12.41 | 12.49 | 12.35 | 12.48 | 9,219 | +0.14(+1.16%) |
Nov 29, 2018 | 12.36 | 12.45 | 12.33 | 12.34 | 1,237 | +0.00(+0.00%) |
Nov 28, 2018 | 12.42 | 12.45 | 12.34 | 12.34 | 13,889 | -0.04(-0.29%) |
Nov 27, 2018 | 12.37 | 12.38 | 12.17 | 12.38 | 3,291 | +0.16(+1.35%) |
Nov 26, 2018 | 12.32 | 12.45 | 12.21 | 12.21 | 7,815 | -0.14(-1.10%) |
Nov 23, 2018 | 12.16 | 12.35 | 12.10 | 12.35 | 3,911 | +0.01(+0.06%) |
Nov 21, 2018 | 12.34 | 12.34 | 12.34 | 0 | +0.24(+2.01%) | |
Nov 20, 2018 | 12.18 | 12.25 | 12.10 | 12.10 | 2,489 | +0.03(+0.24%) |
Nov 19, 2018 | 12.50 | 12.50 | 12.07 | 12.07 | 2,182 | -0.34(-2.71%) |
Nov 16, 2018 | 12.51 | 12.51 | 12.31 | 12.41 | 7,962 | -0.11(-0.86%) |
Nov 15, 2018 | 12.46 | 12.51 | 12.17 | 12.51 | 8,489 | +0.01(+0.05%) |
Nov 14, 2018 | 12.48 | 12.51 | 12.46 | 12.51 | 3,238 | +0.02(+0.15%) |
Nov 13, 2018 | 12.46 | 12.52 | 12.46 | 12.49 | 2,975 | -0.03(-0.26%) |
Nov 12, 2018 | 12.51 | 12.52 | 12.46 | 12.52 | 6,337 | +0.03(+0.23%) |
Nov 09, 2018 | 12.46 | 12.55 | 12.46 | 12.49 | 10,058 | +0.03(+0.23%) |
Nov 08, 2018 | 12.46 | 12.53 | 12.46 | 12.46 | 2,334 | -0.05(-0.43%) |
Nov 07, 2018 | 12.51 | 12.52 | 12.46 | 12.52 | 1,451 | +0.04(+0.31%) |
Nov 06, 2018 | 12.46 | 12.60 | 12.46 | 12.48 | 1,475 | -0.06(-0.46%) |
Nov 05, 2018 | 12.56 | 12.78 | 12.47 | 12.53 | 4,302 | -0.14(-1.13%) |
Nov 02, 2018 | 12.46 | 12.68 | 12.46 | 12.68 | 2,654 | -0.04(-0.34%) |
Nov 01, 2018 | 12.39 | 12.78 | 12.39 | 12.72 | 15,650 | +0.34(+2.72%) |
Oct 31, 2018 | 12.38 | 12.48 | 12.26 | 12.38 | 19,787 | +0.01(+0.06%) |
Oct 30, 2018 | 12.25 | 12.38 | 12.25 | 12.38 | 952 | +0.06(+0.52%) |
Oct 29, 2018 | 12.23 | 12.38 | 12.23 | 12.31 | 3,140 | +0.07(+0.58%) |
Oct 26, 2018 | 12.43 | 12.43 | 12.18 | 12.24 | 2,374 | -0.24(-1.89%) |
Oct 25, 2018 | 12.18 | 12.48 | 12.17 | 12.48 | 2,839 | +0.31(+2.53%) |
Oct 24, 2018 | 12.28 | 12.48 | 12.17 | 12.17 | 5,488 | -0.11(-0.87%) |
Oct 23, 2018 | 12.20 | 12.28 | 12.17 | 12.28 | 5,016 | +0.08(+0.65%) |
Oct 22, 2018 | 12.26 | 12.43 | 12.20 | 12.20 | 1,075 | +0.09(+0.77%) |
Oct 19, 2018 | 12.16 | 12.16 | 12.11 | 12.11 | 977 | -0.04(-0.29%) |
Oct 18, 2018 | 12.17 | 12.17 | 12.03 | 12.14 | 3,824 | -0.03(-0.24%) |
Oct 17, 2018 | 12.16 | 12.30 | 12.16 | 12.17 | 6,371 | +0.13(+1.07%) |
Oct 16, 2018 | 11.96 | 12.50 | 11.96 | 12.04 | 13,467 | +0.04(+0.30%) |
Oct 15, 2018 | 12.02 | 12.11 | 11.74 | 12.00 | 5,466 | +0.02(+0.15%) |
Oct 12, 2018 | 12.16 | 12.16 | 11.98 | 11.99 | 10,477 | -0.10(-0.86%) |
Oct 11, 2018 | 12.22 | 12.38 | 11.99 | 12.09 | 13,589 | -0.14(-1.11%) |
Oct 10, 2018 | 12.60 | 12.60 | 12.05 | 12.23 | 15,768 | -0.24(-1.95%) |
Oct 09, 2018 | 12.06 | 12.77 | 11.63 | 12.47 | 18,951 | +0.41(+3.38%) |
Oct 08, 2018 | 12.16 | 12.52 | 11.99 | 12.06 | 13,331 | -0.09(-0.71%) |
Oct 05, 2018 | 10.52 | 12.15 | 10.42 | 12.15 | 88,426 | +1.77(+17.03%) |
Oct 04, 2018 | 10.56 | 10.66 | 10.38 | 10.38 | 3,904 | -0.18(-1.69%) |
Oct 03, 2018 | 10.22 | 10.74 | 10.09 | 10.56 | 20,741 | +0.43(+4.24%) |
Oct 02, 2018 | 10.07 | 10.16 | 10.07 | 10.13 | 1,310 | -0.01(-0.07%) |