Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 12.59 | 12.60 | 12.51 | 12.58 | 1,558,786 | -0.01(-0.11%) |
Jan 30, 2019 | 12.47 | 12.61 | 12.45 | 12.59 | 991,069 | +0.12(+0.98%) |
Jan 29, 2019 | 12.57 | 12.57 | 12.42 | 12.47 | 1,216,224 | -0.09(-0.74%) |
Jan 28, 2019 | 12.50 | 12.58 | 12.47 | 12.56 | 1,121,974 | +0.03(+0.23%) |
Jan 25, 2019 | 12.48 | 12.53 | 12.43 | 12.53 | 922,198 | +0.10(+0.78%) |
Jan 24, 2019 | 12.40 | 12.53 | 12.38 | 12.44 | 1,218,728 | +0.03(+0.23%) |
Jan 23, 2019 | 12.38 | 12.45 | 12.38 | 12.41 | 901,359 | +0.05(+0.41%) |
Jan 22, 2019 | 12.36 | 12.42 | 12.30 | 12.36 | 1,043,544 | -0.14(-1.12%) |
Jan 18, 2019 | 12.46 | 12.52 | 12.42 | 12.50 | 786,835 | +0.08(+0.64%) |
Jan 17, 2019 | 12.30 | 12.42 | 12.26 | 12.42 | 920,221 | +0.09(+0.76%) |
Jan 16, 2019 | 12.35 | 12.39 | 12.30 | 12.33 | 766,859 | -0.01(-0.12%) |
Jan 15, 2019 | 12.37 | 12.39 | 12.29 | 12.34 | 909,921 | -0.00(-0.03%) |
Jan 14, 2019 | 12.31 | 12.44 | 12.29 | 12.34 | 1,052,468 | +0.04(+0.29%) |
Jan 11, 2019 | 12.29 | 12.40 | 12.23 | 12.31 | 1,620,741 | +0.02(+0.15%) |
Jan 10, 2019 | 12.25 | 12.33 | 12.16 | 12.29 | 751,894 | +0.02(+0.18%) |
Jan 09, 2019 | 12.16 | 12.28 | 12.08 | 12.27 | 1,345,176 | +0.13(+1.10%) |
Jan 08, 2019 | 12.12 | 12.17 | 12.05 | 12.14 | 1,275,589 | +0.04(+0.30%) |
Jan 07, 2019 | 12.02 | 12.12 | 11.97 | 12.10 | 1,189,834 | +0.11(+0.96%) |
Jan 04, 2019 | 12.08 | 12.13 | 11.97 | 11.98 | 877,077 | +0.03(+0.24%) |
Jan 03, 2019 | 11.97 | 12.06 | 11.88 | 11.96 | 1,351,095 | +0.02(+0.18%) |
Jan 02, 2019 | 11.86 | 11.95 | 11.74 | 11.93 | 817,659 | +0.04(+0.30%) |
Dec 31, 2018 | 11.95 | 11.99 | 11.82 | 11.90 | 1,243,060 | +0.02(+0.15%) |
Dec 28, 2018 | 11.87 | 11.96 | 11.86 | 11.88 | 1,172,315 | +0.02(+0.18%) |
Dec 27, 2018 | 11.73 | 11.86 | 11.67 | 11.86 | 1,186,494 | -0.07(-0.60%) |
Dec 26, 2018 | 11.72 | 11.93 | 11.65 | 11.93 | 1,256,234 | +0.20(+1.71%) |
Dec 24, 2018 | 11.78 | 11.84 | 11.70 | 11.73 | 890,446 | -0.10(-0.88%) |
Dec 21, 2018 | 12.12 | 12.19 | 11.81 | 11.83 | 1,852,196 | -0.31(-2.54%) |
Dec 20, 2018 | 12.15 | 12.20 | 11.96 | 12.14 | 1,612,714 | -0.02(-0.18%) |
Dec 19, 2018 | 12.25 | 12.39 | 12.11 | 12.16 | 1,453,063 | -0.03(-0.27%) |
Dec 18, 2018 | 12.28 | 12.36 | 12.16 | 12.20 | 1,211,057 | -0.10(-0.85%) |
Dec 17, 2018 | 12.48 | 12.52 | 12.26 | 12.30 | 1,937,319 | -0.21(-1.66%) |
Dec 14, 2018 | 12.49 | 12.55 | 12.43 | 12.51 | 768,452 | -0.06(-0.46%) |
Dec 13, 2018 | 12.57 | 12.66 | 12.51 | 12.57 | 893,382 | -0.05(-0.40%) |
Dec 12, 2018 | 12.64 | 12.67 | 12.59 | 12.62 | 953,382 | +0.06(+0.49%) |
Dec 11, 2018 | 12.59 | 12.67 | 12.54 | 12.56 | 1,345,488 | +0.02(+0.17%) |
Dec 10, 2018 | 12.71 | 12.71 | 12.42 | 12.53 | 1,192,508 | -0.16(-1.26%) |
Dec 07, 2018 | 12.72 | 12.89 | 12.66 | 12.69 | 1,185,578 | +0.00(+0.03%) |
Dec 06, 2018 | 12.61 | 12.70 | 12.45 | 12.69 | 1,227,794 | -0.03(-0.25%) |
Dec 04, 2018 | 12.74 | 12.90 | 12.66 | 12.72 | 968,938 | -0.02(-0.19%) |
Dec 03, 2018 | 12.78 | 12.82 | 12.64 | 12.75 | 926,380 | +0.05(+0.42%) |
Nov 30, 2018 | 12.68 | 12.73 | 12.62 | 12.69 | 1,240,445 | +0.04(+0.28%) |
Nov 29, 2018 | 12.62 | 12.75 | 12.59 | 12.66 | 1,001,629 | +0.01(+0.11%) |
Nov 28, 2018 | 12.62 | 12.67 | 12.54 | 12.64 | 901,709 | +0.00(+0.00%) |
Nov 27, 2018 | 12.68 | 12.73 | 12.60 | 12.64 | 751,674 | -0.05(-0.42%) |
Nov 26, 2018 | 12.70 | 12.79 | 12.68 | 12.70 | 1,055,696 | +0.08(+0.62%) |
Nov 23, 2018 | 12.60 | 12.69 | 12.59 | 12.62 | 464,672 | +0.04(+0.31%) |
Nov 21, 2018 | 12.58 | 12.58 | 12.58 | 0 | +0.14(+1.14%) | |
Nov 20, 2018 | 12.61 | 12.67 | 12.39 | 12.44 | 1,141,464 | -0.18(-1.46%) |
Nov 19, 2018 | 12.54 | 12.65 | 12.52 | 12.62 | 1,315,038 | +0.08(+0.62%) |
Nov 16, 2018 | 12.44 | 12.58 | 12.36 | 12.55 | 1,224,324 | +0.14(+1.11%) |
Nov 15, 2018 | 12.35 | 12.45 | 12.35 | 12.41 | 915,092 | +0.02(+0.17%) |
Nov 14, 2018 | 12.38 | 12.42 | 12.33 | 12.39 | 974,510 | +0.04(+0.34%) |
Nov 13, 2018 | 12.37 | 12.39 | 12.25 | 12.34 | 1,073,593 | +0.02(+0.14%) |
Nov 12, 2018 | 12.30 | 12.45 | 12.27 | 12.33 | 933,289 | +0.04(+0.35%) |
Nov 09, 2018 | 12.29 | 12.49 | 12.23 | 12.28 | 1,204,527 | -0.05(-0.37%) |
Nov 08, 2018 | 12.34 | 12.39 | 12.18 | 12.33 | 1,049,072 | +0.20(+1.63%) |
Nov 07, 2018 | 12.09 | 12.21 | 12.05 | 12.13 | 1,358,706 | +0.09(+0.73%) |
Nov 06, 2018 | 12.06 | 12.08 | 11.97 | 12.04 | 1,080,454 | -0.04(-0.35%) |
Nov 05, 2018 | 12.13 | 12.18 | 12.08 | 12.09 | 934,449 | -0.02(-0.18%) |
Nov 02, 2018 | 12.27 | 12.27 | 12.08 | 12.11 | 1,221,779 | -0.13(-1.07%) |