Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 12.74 | 12.75 | 12.69 | 12.74 | 200,260 | +0.00(+0.00%) |
Nov 29, 2018 | 12.72 | 12.78 | 12.69 | 12.74 | 122,602 | +0.03(+0.23%) |
Nov 28, 2018 | 12.71 | 12.74 | 12.61 | 12.71 | 389,863 | +0.08(+0.62%) |
Nov 27, 2018 | 12.64 | 12.69 | 12.62 | 12.63 | 133,215 | -0.01(-0.11%) |
Nov 26, 2018 | 12.67 | 12.71 | 12.63 | 12.64 | 136,957 | +0.05(+0.40%) |
Nov 23, 2018 | 12.59 | 12.63 | 12.54 | 12.59 | 13,173 | -0.02(-0.17%) |
Nov 21, 2018 | 12.62 | 12.62 | 12.62 | 0 | +0.03(+0.25%) | |
Nov 20, 2018 | 12.67 | 12.67 | 12.53 | 12.58 | 179,146 | -0.08(-0.67%) |
Nov 19, 2018 | 12.72 | 12.77 | 12.66 | 12.67 | 108,836 | -0.06(-0.45%) |
Nov 16, 2018 | 12.69 | 12.74 | 12.67 | 12.73 | 133,020 | +0.04(+0.28%) |
Nov 15, 2018 | 12.70 | 12.72 | 12.64 | 12.69 | 61,516 | -0.07(-0.55%) |
Nov 14, 2018 | 12.80 | 12.81 | 12.68 | 12.76 | 478,097 | +0.01(+0.06%) |
Nov 13, 2018 | 12.81 | 12.86 | 12.75 | 12.75 | 132,542 | -0.04(-0.28%) |
Nov 12, 2018 | 12.87 | 12.91 | 12.79 | 12.79 | 59,479 | -0.08(-0.66%) |
Nov 09, 2018 | 12.87 | 12.90 | 12.81 | 12.87 | 72,582 | -0.01(-0.11%) |
Nov 08, 2018 | 12.92 | 12.97 | 12.87 | 12.89 | 106,882 | -0.03(-0.22%) |
Nov 07, 2018 | 12.88 | 12.95 | 12.84 | 12.92 | 88,961 | +0.09(+0.72%) |
Nov 06, 2018 | 12.80 | 12.86 | 12.79 | 12.82 | 131,339 | +0.03(+0.22%) |
Nov 05, 2018 | 12.78 | 12.86 | 12.77 | 12.80 | 370,605 | +0.05(+0.39%) |
Nov 02, 2018 | 12.77 | 12.84 | 12.70 | 12.75 | 139,798 | +0.00(+0.00%) |
Nov 01, 2018 | 12.75 | 12.77 | 12.71 | 12.75 | 127,045 | +0.01(+0.11%) |
Oct 31, 2018 | 12.75 | 12.81 | 12.70 | 12.73 | 125,897 | +0.01(+0.11%) |
Oct 30, 2018 | 12.64 | 12.75 | 12.64 | 12.72 | 164,905 | +0.06(+0.50%) |
Oct 29, 2018 | 12.70 | 12.75 | 12.58 | 12.65 | 218,994 | +0.03(+0.22%) |
Oct 26, 2018 | 12.63 | 12.70 | 12.56 | 12.63 | 134,432 | -0.09(-0.72%) |
Oct 25, 2018 | 12.68 | 12.78 | 12.65 | 12.72 | 101,829 | +0.06(+0.50%) |
Oct 24, 2018 | 12.70 | 12.78 | 12.65 | 12.65 | 106,147 | -0.06(-0.50%) |
Oct 23, 2018 | 12.76 | 12.80 | 12.66 | 12.72 | 166,184 | -0.11(-0.86%) |
Oct 22, 2018 | 12.86 | 12.90 | 12.81 | 12.83 | 161,071 | -0.05(-0.38%) |
Oct 19, 2018 | 12.91 | 12.93 | 12.83 | 12.88 | 62,458 | +0.04(+0.33%) |
Oct 18, 2018 | 12.86 | 12.95 | 12.82 | 12.84 | 179,726 | -0.04(-0.27%) |
Oct 17, 2018 | 12.85 | 12.94 | 12.83 | 12.87 | 149,474 | -0.02(-0.16%) |
Oct 16, 2018 | 12.82 | 12.95 | 12.80 | 12.89 | 205,360 | +0.08(+0.66%) |
Oct 15, 2018 | 12.76 | 12.86 | 12.76 | 12.81 | 221,751 | +0.05(+0.39%) |
Oct 12, 2018 | 12.86 | 12.86 | 12.71 | 12.76 | 96,733 | -0.03(-0.26%) |
Oct 11, 2018 | 12.92 | 12.94 | 12.77 | 12.79 | 134,544 | -0.14(-1.10%) |
Oct 10, 2018 | 13.04 | 13.09 | 12.94 | 12.94 | 147,484 | -0.13(-1.03%) |
Oct 09, 2018 | 13.06 | 13.09 | 13.02 | 13.07 | 73,048 | +0.03(+0.22%) |
Oct 08, 2018 | 13.01 | 13.08 | 13.01 | 13.04 | 57,776 | +0.02(+0.16%) |
Oct 05, 2018 | 13.04 | 13.05 | 12.99 | 13.02 | 169,814 | +0.02(+0.13%) |
Oct 04, 2018 | 13.06 | 13.06 | 13.00 | 13.00 | 96,894 | -0.09(-0.66%) |
Oct 03, 2018 | 13.09 | 13.13 | 13.05 | 13.09 | 211,883 | +0.00(+0.00%) |
Oct 02, 2018 | 13.09 | 13.13 | 13.06 | 13.09 | 75,049 | -0.02(-0.16%) |
Oct 01, 2018 | 13.11 | 13.13 | 13.08 | 13.11 | 308,604 | +0.02(+0.16%) |
Sep 28, 2018 | 13.08 | 13.11 | 13.03 | 13.09 | 139,080 | +0.04(+0.32%) |
Sep 27, 2018 | 13.02 | 13.08 | 13.01 | 13.05 | 82,170 | +0.02(+0.16%) |
Sep 26, 2018 | 13.06 | 13.08 | 13.02 | 13.03 | 83,962 | -0.03(-0.22%) |
Sep 25, 2018 | 13.10 | 13.13 | 13.03 | 13.06 | 111,388 | -0.03(-0.22%) |
Sep 24, 2018 | 13.15 | 13.19 | 13.07 | 13.08 | 116,610 | -0.08(-0.59%) |
Sep 21, 2018 | 13.22 | 13.22 | 13.13 | 13.16 | 83,136 | +0.01(+0.05%) |
Sep 20, 2018 | 13.15 | 13.18 | 13.10 | 13.15 | 84,714 | +0.02(+0.16%) |
Sep 19, 2018 | 13.16 | 13.20 | 13.11 | 13.13 | 81,168 | -0.02(-0.16%) |
Sep 18, 2018 | 13.18 | 13.22 | 13.15 | 13.15 | 69,897 | -0.01(-0.11%) |
Sep 17, 2018 | 13.18 | 13.22 | 13.16 | 13.17 | 65,733 | -0.01(-0.11%) |
Sep 14, 2018 | 13.18 | 13.20 | 13.13 | 13.18 | 104,947 | -0.00(-0.01%) |
Sep 13, 2018 | 13.16 | 13.23 | 13.16 | 13.18 | 80,806 | -0.01(-0.08%) |
Sep 12, 2018 | 13.22 | 13.22 | 13.15 | 13.19 | 101,770 | +0.04(+0.29%) |
Sep 11, 2018 | 13.14 | 13.20 | 13.13 | 13.16 | 87,371 | -0.01(-0.05%) |
Sep 10, 2018 | 13.21 | 13.21 | 13.14 | 13.16 | 133,199 | +0.04(+0.27%) |
Sep 07, 2018 | 13.19 | 13.19 | 13.09 | 13.13 | 121,582 | -0.03(-0.21%) |
Sep 06, 2018 | 13.15 | 13.21 | 13.15 | 13.16 | 117,807 | -0.02(-0.16%) |
Sep 05, 2018 | 13.16 | 13.18 | 13.11 | 13.18 | 91,279 | +0.06(+0.43%) |