Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 12.03 | 12.09 | 12.02 | 12.08 | 27,867 | +0.05(+0.42%) |
Oct 30, 2018 | 12.10 | 12.10 | 12.01 | 12.03 | 11,828 | -0.02(-0.17%) |
Oct 29, 2018 | 12.07 | 12.08 | 12.05 | 12.05 | 11,048 | -0.01(-0.08%) |
Oct 26, 2018 | 12.09 | 12.15 | 12.06 | 12.06 | 33,100 | -0.04(-0.33%) |
Oct 25, 2018 | 12.08 | 12.11 | 12.06 | 12.10 | 14,474 | +0.02(+0.17%) |
Oct 24, 2018 | 11.93 | 12.11 | 11.93 | 12.08 | 46,025 | +0.06(+0.48%) |
Oct 23, 2018 | 12.06 | 12.09 | 12.01 | 12.02 | 53,430 | +0.01(+0.11%) |
Oct 22, 2018 | 11.98 | 12.04 | 11.94 | 12.01 | 30,946 | +0.01(+0.08%) |
Oct 19, 2018 | 11.98 | 12.08 | 11.98 | 12.00 | 70,100 | -0.02(-0.17%) |
Oct 18, 2018 | 12.02 | 12.03 | 11.99 | 12.02 | 43,677 | +0.00(+0.00%) |
Oct 17, 2018 | 12.13 | 12.13 | 11.99 | 12.02 | 108,981 | -0.02(-0.17%) |
Oct 16, 2018 | 12.12 | 12.12 | 12.00 | 12.04 | 24,131 | -0.02(-0.17%) |
Oct 15, 2018 | 12.07 | 12.13 | 12.06 | 12.06 | 28,236 | -0.01(-0.08%) |
Oct 12, 2018 | 12.13 | 12.16 | 12.02 | 12.07 | 8,700 | -0.02(-0.13%) |
Oct 11, 2018 | 12.20 | 12.20 | 12.09 | 12.09 | 4,252 | -0.06(-0.53%) |
Oct 10, 2018 | 12.32 | 12.32 | 12.12 | 12.15 | 22,796 | -0.10(-0.82%) |
Oct 09, 2018 | 12.35 | 12.35 | 12.21 | 12.25 | 9,869 | -0.01(-0.04%) |
Oct 08, 2018 | 12.30 | 12.30 | 12.23 | 12.26 | 9,076 | -0.06(-0.53%) |
Oct 05, 2018 | 12.37 | 12.38 | 12.30 | 12.32 | 4,400 | -0.04(-0.33%) |
Oct 04, 2018 | 12.35 | 12.40 | 12.34 | 12.36 | 13,471 | -0.05(-0.38%) |
Oct 03, 2018 | 12.46 | 12.47 | 12.41 | 12.41 | 6,313 | -0.07(-0.58%) |
Oct 02, 2018 | 12.49 | 12.49 | 12.45 | 12.48 | 3,100 | -0.03(-0.24%) |
Oct 01, 2018 | 12.49 | 12.54 | 12.44 | 12.51 | 2,120 | +0.04(+0.36%) |
Sep 28, 2018 | 12.45 | 12.50 | 12.45 | 12.46 | 12,700 | +0.02(+0.12%) |
Sep 27, 2018 | 12.41 | 12.48 | 12.41 | 12.45 | 4,659 | -0.05(-0.40%) |
Sep 26, 2018 | 12.54 | 12.54 | 12.45 | 12.50 | 14,475 | +0.05(+0.40%) |
Sep 25, 2018 | 12.41 | 12.47 | 12.41 | 12.45 | 30,062 | -0.06(-0.48%) |
Sep 24, 2018 | 12.53 | 12.53 | 12.47 | 12.51 | 8,282 | +0.09(+0.72%) |
Sep 21, 2018 | 12.42 | 12.48 | 12.42 | 12.42 | 6,400 | -0.03(-0.24%) |
Sep 20, 2018 | 12.62 | 12.67 | 12.45 | 12.45 | 20,950 | -0.20(-1.58%) |
Sep 19, 2018 | 12.77 | 12.77 | 12.62 | 12.65 | 27,801 | +0.00(+0.00%) |
Sep 18, 2018 | 12.75 | 12.75 | 12.56 | 12.65 | 59,235 | +0.05(+0.40%) |
Sep 17, 2018 | 12.79 | 12.79 | 12.59 | 12.60 | 22,912 | -0.08(-0.63%) |
Sep 14, 2018 | 12.72 | 12.74 | 12.63 | 12.68 | 19,700 | -0.02(-0.16%) |
Sep 13, 2018 | 12.79 | 12.79 | 12.69 | 12.70 | 5,638 | -0.06(-0.49%) |
Sep 12, 2018 | 12.84 | 12.85 | 12.70 | 12.76 | 12,882 | -0.06(-0.45%) |
Sep 11, 2018 | 12.82 | 12.85 | 12.79 | 12.82 | 15,726 | -0.03(-0.23%) |
Sep 10, 2018 | 12.79 | 12.85 | 12.72 | 12.85 | 10,386 | +0.00(+0.00%) |
Sep 07, 2018 | 12.78 | 12.86 | 12.66 | 12.85 | 48,800 | +0.19(+1.50%) |
Sep 06, 2018 | 12.64 | 12.68 | 12.58 | 12.66 | 27,542 | +0.07(+0.56%) |
Sep 05, 2018 | 12.55 | 12.66 | 12.55 | 12.59 | 18,671 | -0.01(-0.08%) |
Sep 04, 2018 | 12.65 | 12.65 | 12.56 | 12.60 | 14,915 | -0.05(-0.40%) |
Aug 31, 2018 | 12.65 | 12.65 | 12.65 | 0 | +0.06(+0.48%) | |
Aug 30, 2018 | 12.51 | 12.63 | 12.51 | 12.59 | 24,579 | -0.02(-0.16%) |
Aug 29, 2018 | 12.64 | 12.65 | 12.56 | 12.61 | 19,977 | -0.02(-0.16%) |
Aug 28, 2018 | 12.57 | 12.64 | 12.57 | 12.63 | 50,202 | +0.07(+0.52%) |
Aug 27, 2018 | 12.52 | 12.58 | 12.50 | 12.56 | 15,144 | +0.03(+0.20%) |
Aug 24, 2018 | 12.62 | 12.62 | 12.52 | 12.54 | 27,900 | -0.01(-0.08%) |
Aug 23, 2018 | 12.65 | 12.65 | 12.55 | 12.55 | 11,547 | -0.06(-0.48%) |
Aug 22, 2018 | 12.61 | 12.61 | 12.55 | 12.61 | 19,601 | +0.04(+0.28%) |
Aug 21, 2018 | 12.60 | 12.61 | 12.54 | 12.57 | 14,515 | -0.04(-0.28%) |
Aug 20, 2018 | 12.56 | 12.62 | 12.53 | 12.61 | 14,789 | +0.04(+0.32%) |
Aug 17, 2018 | 12.51 | 12.57 | 12.51 | 12.57 | 22,200 | +0.01(+0.08%) |
Aug 16, 2018 | 12.52 | 12.58 | 12.52 | 12.56 | 8,507 | +0.00(+0.00%) |
Aug 15, 2018 | 12.62 | 12.62 | 12.51 | 12.56 | 13,131 | +0.01(+0.08%) |
Aug 14, 2018 | 12.55 | 12.60 | 12.55 | 12.55 | 34,183 | +0.00(+0.00%) |
Aug 13, 2018 | 12.55 | 12.57 | 12.55 | 12.55 | 4,504 | +0.00(+0.00%) |
Aug 10, 2018 | 12.50 | 12.56 | 12.50 | 12.55 | 13,000 | +0.05(+0.40%) |
Aug 09, 2018 | 12.60 | 12.60 | 12.49 | 12.50 | 20,299 | -0.01(-0.08%) |
Aug 08, 2018 | 12.54 | 12.57 | 12.51 | 12.51 | 11,146 | +0.00(+0.00%) |
Aug 07, 2018 | 12.57 | 12.57 | 12.50 | 12.51 | 18,304 | -0.06(-0.48%) |
Aug 06, 2018 | 12.55 | 12.57 | 12.52 | 12.57 | 21,973 | +0.02(+0.16%) |
Aug 03, 2018 | 12.61 | 12.61 | 12.53 | 12.55 | 19,500 | +0.02(+0.16%) |
Aug 02, 2018 | 12.60 | 12.61 | 12.51 | 12.53 | 13,829 | +0.01(+0.08%) |