Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 12.12 | 12.15 | 11.97 | 12.08 | 6,509,139 | -0.07(-0.58%) |
Nov 29, 2018 | 12.06 | 12.21 | 12.03 | 12.15 | 3,691,071 | +0.07(+0.58%) |
Nov 28, 2018 | 11.99 | 12.12 | 11.95 | 12.08 | 3,058,397 | +0.11(+0.94%) |
Nov 27, 2018 | 11.98 | 12.07 | 11.96 | 11.97 | 3,816,523 | +0.00(+0.00%) |
Nov 26, 2018 | 11.87 | 11.97 | 11.85 | 11.97 | 3,272,216 | +0.19(+1.61%) |
Nov 23, 2018 | 11.76 | 11.87 | 11.74 | 11.78 | 1,561,242 | +0.04(+0.36%) |
Nov 21, 2018 | 11.74 | 11.74 | 11.74 | 0 | +0.02(+0.18%) | |
Nov 20, 2018 | 12.01 | 12.02 | 11.64 | 11.72 | 11,272,723 | -0.37(-3.02%) |
Nov 19, 2018 | 12.12 | 12.21 | 12.02 | 12.08 | 4,436,003 | -0.04(-0.35%) |
Nov 16, 2018 | 12.15 | 12.18 | 12.08 | 12.13 | 5,435,812 | -0.02(-0.17%) |
Nov 15, 2018 | 12.39 | 12.42 | 12.13 | 12.15 | 8,908,465 | -0.33(-2.65%) |
Nov 14, 2018 | 12.48 | 12.51 | 12.37 | 12.48 | 6,321,997 | +0.03(+0.23%) |
Nov 13, 2018 | 12.44 | 12.51 | 12.41 | 12.45 | 6,798,761 | +0.05(+0.40%) |
Nov 12, 2018 | 12.41 | 12.52 | 12.34 | 12.40 | 10,053,717 | +0.01(+0.11%) |
Nov 09, 2018 | 12.23 | 12.39 | 12.15 | 12.39 | 9,925,683 | +0.15(+1.26%) |
Nov 08, 2018 | 12.20 | 12.27 | 12.19 | 12.23 | 6,336,307 | +0.03(+0.23%) |
Nov 07, 2018 | 12.16 | 12.22 | 12.06 | 12.20 | 7,837,333 | +0.08(+0.64%) |
Nov 06, 2018 | 12.16 | 12.20 | 12.06 | 12.13 | 8,572,434 | -0.03(-0.23%) |
Nov 05, 2018 | 12.12 | 12.29 | 12.12 | 12.15 | 13,263,429 | +0.06(+0.46%) |
Nov 02, 2018 | 12.08 | 12.15 | 12.04 | 12.10 | 14,293,576 | +0.06(+0.53%) |
Nov 01, 2018 | 12.17 | 12.19 | 12.01 | 12.04 | 37,691,976 | -0.53(-4.20%) |
Oct 31, 2018 | 12.49 | 12.65 | 12.49 | 12.56 | 6,030,850 | +0.11(+0.85%) |
Oct 30, 2018 | 12.27 | 12.47 | 12.22 | 12.46 | 5,156,499 | +0.18(+1.49%) |
Oct 29, 2018 | 12.37 | 12.61 | 12.20 | 12.27 | 5,168,245 | +0.01(+0.06%) |
Oct 26, 2018 | 12.57 | 12.58 | 12.18 | 12.27 | 6,671,825 | -0.34(-2.73%) |
Oct 25, 2018 | 12.47 | 12.67 | 12.35 | 12.61 | 4,727,203 | +0.21(+1.70%) |
Oct 24, 2018 | 12.42 | 12.57 | 12.36 | 12.40 | 4,198,594 | +0.00(+0.00%) |
Oct 23, 2018 | 12.51 | 12.53 | 12.27 | 12.40 | 4,022,535 | -0.18(-1.40%) |
Oct 22, 2018 | 12.63 | 12.68 | 12.57 | 12.58 | 2,934,548 | -0.01(-0.06%) |
Oct 19, 2018 | 12.52 | 12.66 | 12.52 | 12.58 | 2,535,934 | +0.05(+0.39%) |
Oct 18, 2018 | 12.63 | 12.70 | 12.49 | 12.53 | 2,890,001 | -0.08(-0.67%) |
Oct 17, 2018 | 12.44 | 12.63 | 12.44 | 12.62 | 4,087,125 | +0.18(+1.47%) |
Oct 16, 2018 | 12.36 | 12.48 | 12.30 | 12.44 | 2,904,695 | +0.13(+1.09%) |
Oct 15, 2018 | 12.20 | 12.37 | 12.20 | 12.30 | 2,886,835 | +0.12(+0.98%) |
Oct 12, 2018 | 12.32 | 12.34 | 12.09 | 12.18 | 4,565,023 | +0.02(+0.17%) |
Oct 11, 2018 | 12.34 | 12.41 | 12.15 | 12.16 | 5,162,879 | -0.20(-1.65%) |
Oct 10, 2018 | 12.65 | 12.72 | 12.36 | 12.37 | 5,181,645 | -0.28(-2.22%) |
Oct 09, 2018 | 12.53 | 12.68 | 12.48 | 12.65 | 4,049,948 | +0.14(+1.12%) |
Oct 08, 2018 | 12.34 | 12.51 | 12.32 | 12.51 | 4,533,959 | +0.16(+1.31%) |
Oct 05, 2018 | 12.44 | 12.46 | 12.33 | 12.34 | 3,762,269 | -0.06(-0.45%) |
Oct 04, 2018 | 12.46 | 12.49 | 12.28 | 12.40 | 8,470,290 | -0.07(-0.56%) |
Oct 03, 2018 | 12.50 | 12.58 | 12.47 | 12.47 | 3,937,316 | -0.04(-0.34%) |
Oct 02, 2018 | 12.47 | 12.58 | 12.47 | 12.51 | 3,162,761 | +0.02(+0.17%) |
Oct 01, 2018 | 12.51 | 12.56 | 12.41 | 12.49 | 4,735,254 | -0.03(-0.22%) |
Sep 28, 2018 | 12.48 | 12.58 | 12.46 | 12.52 | 3,958,972 | +0.10(+0.79%) |
Sep 27, 2018 | 12.30 | 12.50 | 12.30 | 12.42 | 5,039,043 | +0.14(+1.11%) |
Sep 26, 2018 | 12.38 | 12.38 | 12.26 | 12.29 | 5,178,988 | -0.08(-0.61%) |
Sep 25, 2018 | 12.49 | 12.50 | 12.30 | 12.36 | 5,819,633 | -0.10(-0.77%) |
Sep 24, 2018 | 12.44 | 12.52 | 12.41 | 12.46 | 5,320,588 | +0.05(+0.39%) |
Sep 21, 2018 | 12.37 | 12.44 | 12.33 | 12.41 | 7,988,926 | +0.03(+0.22%) |
Sep 20, 2018 | 12.39 | 12.41 | 12.26 | 12.38 | 4,884,298 | +0.02(+0.17%) |
Sep 19, 2018 | 12.42 | 12.43 | 12.34 | 12.36 | 4,014,541 | -0.03(-0.28%) |
Sep 18, 2018 | 12.40 | 12.43 | 12.37 | 12.39 | 4,166,112 | -0.03(-0.22%) |
Sep 17, 2018 | 12.47 | 12.47 | 12.39 | 12.42 | 3,695,131 | -0.04(-0.33%) |
Sep 14, 2018 | 12.55 | 12.55 | 12.37 | 12.46 | 4,624,605 | -0.08(-0.60%) |
Sep 13, 2018 | 12.53 | 12.61 | 12.50 | 12.54 | 4,278,857 | +0.05(+0.38%) |
Sep 12, 2018 | 12.67 | 12.68 | 12.45 | 12.49 | 4,521,063 | -0.19(-1.51%) |
Sep 11, 2018 | 12.67 | 12.72 | 12.66 | 12.68 | 5,071,285 | +0.01(+0.05%) |
Sep 10, 2018 | 12.67 | 12.69 | 12.64 | 12.67 | 3,466,102 | +0.03(+0.27%) |
Sep 07, 2018 | 12.74 | 12.76 | 12.61 | 12.64 | 3,717,335 | -0.12(-0.91%) |
Sep 06, 2018 | 12.78 | 12.81 | 12.72 | 12.76 | 3,808,726 | -0.01(-0.05%) |
Sep 05, 2018 | 12.67 | 12.78 | 12.67 | 12.76 | 4,236,090 | +0.09(+0.70%) |