Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 12.31 | 12.31 | 12.29 | 12.30 | 3,484 | +0.11(+0.89%) |
Jan 30, 2019 | 12.13 | 12.24 | 12.13 | 12.19 | 6,367 | +0.19(+1.59%) |
Jan 29, 2019 | 12.08 | 12.08 | 12.00 | 12.00 | 4,837 | -0.02(-0.20%) |
Jan 28, 2019 | 11.97 | 12.04 | 11.97 | 12.02 | 2,325 | -0.20(-1.68%) |
Jan 25, 2019 | 12.19 | 12.25 | 12.19 | 12.23 | 4,617 | +0.25(+2.07%) |
Jan 24, 2019 | 11.85 | 11.99 | 11.85 | 11.98 | 4,005 | +0.25(+2.11%) |
Jan 23, 2019 | 11.83 | 11.83 | 11.71 | 11.73 | 3,035 | -0.04(-0.32%) |
Jan 22, 2019 | 11.99 | 11.99 | 11.77 | 11.77 | 6,696 | -0.33(-2.72%) |
Jan 18, 2019 | 12.09 | 12.13 | 12.09 | 12.10 | 4,092 | +0.15(+1.24%) |
Jan 17, 2019 | 11.80 | 11.95 | 11.80 | 11.95 | 4,831 | +0.09(+0.72%) |
Jan 16, 2019 | 11.84 | 11.91 | 11.82 | 11.86 | 7,333 | +0.10(+0.81%) |
Jan 15, 2019 | 11.75 | 11.81 | 11.75 | 11.77 | 2,499 | +0.02(+0.15%) |
Jan 14, 2019 | 11.74 | 11.75 | 11.73 | 11.75 | 1,717 | -0.08(-0.64%) |
Jan 11, 2019 | 11.75 | 11.83 | 11.75 | 11.83 | 1,888 | +0.09(+0.73%) |
Jan 10, 2019 | 11.68 | 11.76 | 11.68 | 11.74 | 2,821 | -0.02(-0.16%) |
Jan 09, 2019 | 11.67 | 11.77 | 11.67 | 11.76 | 5,848 | +0.25(+2.15%) |
Jan 08, 2019 | 11.60 | 11.64 | 11.47 | 11.51 | 4,924 | -0.02(-0.17%) |
Jan 07, 2019 | 11.36 | 11.54 | 11.36 | 11.53 | 2,215 | +0.25(+2.18%) |
Jan 04, 2019 | 11.04 | 11.33 | 11.04 | 11.28 | 13,642 | +0.43(+3.97%) |
Jan 03, 2019 | 10.97 | 10.98 | 10.85 | 10.85 | 2,953 | -0.35(-3.15%) |
Jan 02, 2019 | 10.97 | 11.21 | 10.93 | 11.21 | 4,509 | +0.10(+0.86%) |
Dec 31, 2018 | 11.22 | 11.25 | 11.08 | 11.11 | 6,506 | +0.00(+0.04%) |
Dec 28, 2018 | 11.18 | 11.18 | 11.06 | 11.11 | 4,092 | +0.36(+3.37%) |
Dec 27, 2018 | 10.79 | 10.86 | 10.70 | 10.74 | 6,463 | -0.12(-1.11%) |
Dec 26, 2018 | 10.58 | 10.86 | 10.50 | 10.86 | 14,912 | +0.26(+2.44%) |
Dec 24, 2018 | 10.65 | 10.71 | 10.60 | 10.61 | 11,120 | -0.19(-1.80%) |
Dec 21, 2018 | 11.08 | 11.08 | 10.80 | 10.80 | 4,102 | -0.18(-1.60%) |
Dec 20, 2018 | 11.20 | 11.20 | 10.94 | 10.98 | 4,681 | -0.43(-3.78%) |
Dec 19, 2018 | 11.41 | 11.41 | 11.41 | 363 | +0.00(+0.00%) | |
Dec 18, 2018 | 11.46 | 11.53 | 11.39 | 11.41 | 4,285 | +0.16(+1.43%) |
Dec 17, 2018 | 11.46 | 11.51 | 11.25 | 11.25 | 2,583 | -0.36(-3.11%) |
Dec 14, 2018 | 11.58 | 11.64 | 11.58 | 11.61 | 971 | -0.11(-0.91%) |
Dec 13, 2018 | 11.78 | 11.80 | 11.69 | 11.71 | 5,949 | -0.06(-0.50%) |
Dec 12, 2018 | 11.74 | 11.90 | 11.71 | 11.77 | 17,141 | +0.16(+1.42%) |
Dec 11, 2018 | 11.74 | 11.77 | 11.61 | 11.61 | 8,890 | +0.05(+0.44%) |
Dec 10, 2018 | 11.60 | 11.63 | 11.36 | 11.55 | 45,405 | -0.05(-0.40%) |
Dec 07, 2018 | 11.83 | 11.83 | 11.57 | 11.60 | 6,585 | -0.29(-2.41%) |
Dec 06, 2018 | 11.83 | 11.89 | 11.76 | 11.89 | 4,919 | -0.28(-2.32%) |
Dec 04, 2018 | 12.45 | 12.45 | 12.16 | 12.17 | 3,778 | -0.37(-2.95%) |
Dec 03, 2018 | 12.65 | 12.65 | 12.51 | 12.54 | 2,411 | +0.27(+2.19%) |
Nov 30, 2018 | 12.19 | 12.27 | 12.13 | 12.27 | 1,727 | +0.04(+0.30%) |
Nov 29, 2018 | 12.17 | 12.24 | 12.17 | 12.24 | 1,434 | +0.03(+0.23%) |
Nov 28, 2018 | 12.03 | 12.21 | 11.96 | 12.21 | 2,465 | +0.19(+1.54%) |
Nov 27, 2018 | 12.03 | 12.03 | 12.00 | 12.02 | 1,302 | -0.03(-0.24%) |
Nov 26, 2018 | 12.03 | 12.05 | 12.03 | 12.05 | 3,589 | +0.07(+0.63%) |
Nov 23, 2018 | 11.98 | 11.98 | 11.98 | 60 | -0.00(-0.02%) | |
Nov 21, 2018 | 11.98 | 11.98 | 11.98 | 0 | +0.22(+1.91%) | |
Nov 20, 2018 | 11.81 | 11.90 | 11.71 | 11.75 | 6,988 | -0.28(-2.31%) |
Nov 19, 2018 | 12.25 | 12.25 | 12.03 | 12.03 | 9,969 | -0.21(-1.74%) |
Nov 16, 2018 | 12.24 | 12.24 | 12.23 | 12.24 | 1,079 | +0.03(+0.23%) |
Nov 15, 2018 | 12.09 | 12.27 | 12.09 | 12.22 | 1,876 | +0.13(+1.04%) |
Nov 14, 2018 | 12.24 | 12.24 | 12.09 | 12.09 | 4,700 | -0.03(-0.27%) |
Nov 13, 2018 | 12.11 | 12.14 | 12.11 | 12.12 | 1,379 | +0.03(+0.23%) |
Nov 12, 2018 | 12.28 | 12.32 | 12.08 | 12.10 | 11,505 | -0.28(-2.25%) |
Nov 09, 2018 | 12.54 | 12.54 | 12.37 | 12.37 | 2,375 | -0.25(-1.98%) |
Nov 08, 2018 | 12.63 | 12.65 | 12.62 | 12.62 | 3,914 | -0.07(-0.58%) |
Nov 07, 2018 | 12.60 | 12.70 | 12.60 | 12.70 | 3,087 | +0.14(+1.13%) |
Nov 06, 2018 | 12.50 | 12.56 | 12.50 | 12.56 | 1,704 | +0.18(+1.48%) |
Nov 05, 2018 | 12.50 | 12.50 | 12.37 | 12.37 | 1,281 | -0.10(-0.78%) |
Nov 02, 2018 | 12.63 | 12.63 | 12.41 | 12.47 | 3,562 | -0.03(-0.26%) |