Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 12.15 | 12.31 | 12.05 | 12.25 | 237,946 | +0.10(+0.82%) |
Jan 30, 2019 | 12.10 | 12.26 | 12.02 | 12.15 | 198,870 | +0.05(+0.41%) |
Jan 29, 2019 | 11.95 | 12.41 | 11.75 | 12.10 | 374,558 | +0.20(+1.68%) |
Jan 28, 2019 | 12.30 | 12.34 | 11.69 | 11.90 | 380,098 | -0.40(-3.25%) |
Jan 25, 2019 | 12.05 | 12.45 | 12.00 | 12.30 | 419,700 | +0.25(+2.07%) |
Jan 24, 2019 | 12.00 | 12.17 | 11.94 | 12.05 | 306,108 | +0.08(+0.67%) |
Jan 23, 2019 | 11.85 | 12.24 | 11.85 | 11.97 | 176,718 | +0.17(+1.44%) |
Jan 22, 2019 | 12.10 | 12.10 | 11.61 | 11.80 | 70,750 | -0.29(-2.40%) |
Jan 18, 2019 | 12.12 | 12.18 | 11.88 | 12.09 | 206,600 | +0.14(+1.17%) |
Jan 17, 2019 | 11.74 | 12.19 | 11.74 | 11.95 | 201,416 | +0.20(+1.70%) |
Jan 16, 2019 | 11.75 | 11.90 | 11.63 | 11.75 | 349,075 | +0.00(+0.00%) |
Jan 15, 2019 | 11.70 | 11.76 | 11.62 | 11.75 | 227,625 | +0.10(+0.86%) |
Jan 14, 2019 | 11.60 | 11.67 | 11.55 | 11.65 | 55,917 | -0.09(-0.77%) |
Jan 11, 2019 | 11.75 | 11.75 | 11.49 | 11.74 | 56,800 | +0.04(+0.34%) |
Jan 10, 2019 | 11.74 | 11.75 | 11.36 | 11.70 | 99,739 | -0.04(-0.34%) |
Jan 09, 2019 | 11.69 | 12.00 | 11.57 | 11.74 | 84,883 | +0.05(+0.43%) |
Jan 08, 2019 | 11.83 | 12.00 | 11.22 | 11.69 | 154,415 | -0.18(-1.52%) |
Jan 07, 2019 | 11.40 | 11.99 | 10.91 | 11.87 | 65,197 | +0.47(+4.12%) |
Jan 04, 2019 | 11.22 | 11.40 | 11.00 | 11.40 | 101,000 | +0.26(+2.33%) |
Jan 03, 2019 | 10.62 | 11.50 | 10.62 | 11.14 | 48,385 | +0.31(+2.86%) |
Jan 02, 2019 | 10.95 | 11.08 | 10.71 | 10.83 | 34,339 | -0.32(-2.87%) |
Dec 31, 2018 | 10.78 | 11.16 | 10.35 | 11.15 | 221,500 | +0.63(+5.99%) |
Dec 28, 2018 | 10.71 | 10.77 | 10.50 | 10.52 | 42,900 | -0.18(-1.68%) |
Dec 27, 2018 | 11.08 | 11.08 | 10.59 | 10.70 | 85,502 | -0.44(-3.95%) |
Dec 26, 2018 | 10.35 | 11.16 | 10.35 | 11.14 | 87,772 | +0.79(+7.63%) |
Dec 24, 2018 | 10.49 | 10.57 | 10.27 | 10.35 | 37,400 | -0.20(-1.90%) |
Dec 21, 2018 | 10.21 | 10.79 | 10.18 | 10.55 | 113,700 | +0.35(+3.43%) |
Dec 20, 2018 | 10.24 | 10.92 | 10.15 | 10.20 | 133,327 | -0.08(-0.78%) |
Dec 19, 2018 | 11.07 | 11.45 | 10.15 | 10.28 | 250,874 | -0.86(-7.72%) |
Dec 18, 2018 | 11.21 | 11.54 | 10.96 | 11.14 | 201,713 | +0.00(+0.00%) |
Dec 17, 2018 | 10.86 | 11.89 | 10.85 | 11.14 | 179,218 | +0.10(+0.86%) |
Dec 14, 2018 | 11.24 | 11.26 | 10.93 | 11.04 | 146,000 | -0.19(-1.65%) |
Dec 13, 2018 | 11.88 | 12.14 | 11.02 | 11.23 | 247,269 | -0.27(-2.35%) |
Dec 12, 2018 | 12.00 | 12.00 | 11.28 | 11.50 | 572,864 | +0.24(+2.13%) |
Dec 11, 2018 | 11.74 | 11.74 | 11.25 | 11.26 | 46,367 | -0.24(-2.09%) |
Dec 10, 2018 | 11.36 | 12.06 | 11.36 | 11.50 | 110,167 | +0.07(+0.61%) |
Dec 07, 2018 | 11.64 | 11.74 | 11.15 | 11.43 | 96,900 | -0.17(-1.47%) |
Dec 06, 2018 | 11.50 | 11.74 | 11.26 | 11.60 | 131,595 | -0.08(-0.68%) |
Dec 04, 2018 | 12.04 | 12.50 | 11.50 | 11.68 | 138,100 | -0.32(-2.67%) |
Dec 03, 2018 | 12.00 | 12.50 | 11.78 | 12.00 | 290,498 | +0.46(+3.99%) |
Nov 30, 2018 | 11.75 | 11.79 | 11.50 | 11.54 | 121,500 | -0.09(-0.77%) |
Nov 29, 2018 | 11.50 | 12.00 | 11.50 | 11.63 | 270,083 | +0.21(+1.84%) |
Nov 28, 2018 | 11.02 | 11.50 | 10.85 | 11.42 | 515,357 | +0.82(+7.74%) |
Nov 27, 2018 | 11.05 | 11.05 | 10.55 | 10.60 | 151,851 | -0.22(-2.03%) |
Nov 26, 2018 | 11.08 | 11.30 | 10.69 | 10.82 | 39,181 | +0.27(+2.56%) |
Nov 23, 2018 | 10.95 | 11.00 | 9.990 | 10.55 | 47,900 | -0.45(-4.09%) |
Nov 21, 2018 | 11.00 | 11.00 | 11.00 | 0 | -0.25(-2.22%) | |
Nov 20, 2018 | 11.80 | 11.80 | 11.24 | 11.25 | 267,355 | -0.63(-5.30%) |
Nov 19, 2018 | 12.75 | 13.00 | 11.81 | 11.88 | 114,308 | +0.07(+0.59%) |