Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 12.21 | 12.27 | 12.20 | 12.25 | 147,832 | +0.05(+0.39%) |
Nov 29, 2018 | 12.20 | 12.26 | 12.15 | 12.20 | 244,231 | -0.02(-0.17%) |
Nov 28, 2018 | 12.05 | 12.24 | 12.03 | 12.22 | 447,376 | +0.19(+1.61%) |
Nov 27, 2018 | 11.98 | 12.05 | 11.90 | 12.03 | 475,078 | +0.03(+0.22%) |
Nov 26, 2018 | 11.87 | 12.00 | 11.84 | 12.00 | 345,723 | +0.20(+1.74%) |
Nov 23, 2018 | 11.86 | 11.86 | 11.79 | 11.79 | 137,925 | -0.07(-0.57%) |
Nov 21, 2018 | 11.86 | 11.86 | 11.86 | 0 | +0.02(+0.18%) | |
Nov 20, 2018 | 11.87 | 11.99 | 11.72 | 11.84 | 511,125 | -0.18(-1.53%) |
Nov 19, 2018 | 12.27 | 12.27 | 11.99 | 12.03 | 274,138 | -0.24(-1.97%) |
Nov 16, 2018 | 12.24 | 12.41 | 12.11 | 12.27 | 193,743 | -0.06(-0.51%) |
Nov 15, 2018 | 12.13 | 12.37 | 11.99 | 12.33 | 316,259 | +0.21(+1.73%) |
Nov 14, 2018 | 12.35 | 12.36 | 12.06 | 12.12 | 179,678 | -0.09(-0.73%) |
Nov 13, 2018 | 12.26 | 12.41 | 12.18 | 12.21 | 150,483 | -0.03(-0.21%) |
Nov 12, 2018 | 12.50 | 12.50 | 12.18 | 12.24 | 252,009 | -0.33(-2.59%) |
Nov 09, 2018 | 12.65 | 12.65 | 12.47 | 12.56 | 149,737 | -0.14(-1.12%) |
Nov 08, 2018 | 12.73 | 12.73 | 12.65 | 12.70 | 183,290 | -0.02(-0.12%) |
Nov 07, 2018 | 12.55 | 12.72 | 12.52 | 12.72 | 284,698 | +0.28(+2.24%) |
Nov 06, 2018 | 12.33 | 12.48 | 12.33 | 12.44 | 180,671 | +0.11(+0.89%) |
Nov 05, 2018 | 12.37 | 12.37 | 12.23 | 12.33 | 386,605 | +0.00(+0.00%) |
Nov 02, 2018 | 12.52 | 12.55 | 12.29 | 12.33 | 605,997 | -0.16(-1.30%) |
Nov 01, 2018 | 12.38 | 12.51 | 12.31 | 12.49 | 221,549 | +0.15(+1.19%) |
Oct 31, 2018 | 12.27 | 12.42 | 12.23 | 12.35 | 277,668 | +0.29(+2.39%) |
Oct 30, 2018 | 11.89 | 12.07 | 11.85 | 12.06 | 206,052 | +0.13(+1.10%) |
Oct 29, 2018 | 12.28 | 12.35 | 11.71 | 11.93 | 407,001 | -0.22(-1.77%) |
Oct 26, 2018 | 12.08 | 12.34 | 11.99 | 12.14 | 270,517 | -0.24(-1.95%) |
Oct 25, 2018 | 12.18 | 12.42 | 12.15 | 12.38 | 280,286 | +0.35(+2.92%) |
Oct 24, 2018 | 12.44 | 12.50 | 12.00 | 12.03 | 428,627 | -0.60(-4.74%) |
Oct 23, 2018 | 12.55 | 12.65 | 12.36 | 12.63 | 401,943 | -0.04(-0.33%) |
Oct 22, 2018 | 12.61 | 12.72 | 12.59 | 12.67 | 178,469 | +0.08(+0.67%) |
Oct 19, 2018 | 12.67 | 12.77 | 12.54 | 12.59 | 116,970 | +0.00(+0.00%) |
Oct 18, 2018 | 12.82 | 12.82 | 12.52 | 12.59 | 208,866 | -0.27(-2.08%) |
Oct 17, 2018 | 12.93 | 12.93 | 12.73 | 12.86 | 297,426 | -0.02(-0.16%) |
Oct 16, 2018 | 12.60 | 12.89 | 12.59 | 12.88 | 339,419 | +0.38(+3.02%) |
Oct 15, 2018 | 12.62 | 12.62 | 12.44 | 12.50 | 140,520 | -0.17(-1.33%) |
Oct 12, 2018 | 12.57 | 12.68 | 12.39 | 12.67 | 333,955 | +0.37(+3.01%) |
Oct 11, 2018 | 12.49 | 12.57 | 12.17 | 12.30 | 715,394 | -0.24(-1.95%) |
Oct 10, 2018 | 12.98 | 12.98 | 12.47 | 12.54 | 926,120 | -0.45(-3.48%) |
Oct 09, 2018 | 12.94 | 13.05 | 12.90 | 12.99 | 187,697 | +0.04(+0.28%) |
Oct 08, 2018 | 13.00 | 13.03 | 12.81 | 12.96 | 246,831 | -0.04(-0.32%) |
Oct 05, 2018 | 13.12 | 13.12 | 12.86 | 13.00 | 397,393 | -0.11(-0.84%) |
Oct 04, 2018 | 13.25 | 13.25 | 13.04 | 13.11 | 485,586 | -0.14(-1.03%) |
Oct 03, 2018 | 13.25 | 13.27 | 13.22 | 13.24 | 482,528 | +0.02(+0.16%) |
Oct 02, 2018 | 13.23 | 13.25 | 13.21 | 13.22 | 257,100 | -0.01(-0.04%) |
Oct 01, 2018 | 13.22 | 13.25 | 13.20 | 13.23 | 357,084 | +0.04(+0.28%) |
Sep 28, 2018 | 13.19 | 13.22 | 13.18 | 13.19 | 206,317 | -0.02(-0.12%) |
Sep 27, 2018 | 13.15 | 13.23 | 13.15 | 13.21 | 249,085 | +0.06(+0.44%) |
Sep 26, 2018 | 13.17 | 13.21 | 13.13 | 13.15 | 397,778 | -0.10(-0.75%) |
Sep 25, 2018 | 13.26 | 13.26 | 13.20 | 13.25 | 224,525 | +0.01(+0.08%) |
Sep 24, 2018 | 13.20 | 13.24 | 13.13 | 13.24 | 302,068 | +0.04(+0.28%) |
Sep 21, 2018 | 13.30 | 13.30 | 13.15 | 13.20 | 400,632 | -0.06(-0.47%) |
Sep 20, 2018 | 13.26 | 13.28 | 13.23 | 13.26 | 311,914 | +0.02(+0.16%) |
Sep 19, 2018 | 13.26 | 13.26 | 13.23 | 13.24 | 345,319 | -0.01(-0.08%) |
Sep 18, 2018 | 13.26 | 13.26 | 13.22 | 13.25 | 221,597 | +0.02(+0.16%) |
Sep 17, 2018 | 13.25 | 13.25 | 13.20 | 13.23 | 711,834 | -0.02(-0.12%) |
Sep 14, 2018 | 13.25 | 13.26 | 13.23 | 13.25 | 476,072 | +0.02(+0.16%) |
Sep 13, 2018 | 13.24 | 13.25 | 13.20 | 13.23 | 250,017 | +0.02(+0.12%) |
Sep 12, 2018 | 13.22 | 13.22 | 13.14 | 13.21 | 233,008 | +0.00(+0.00%) |
Sep 11, 2018 | 13.16 | 13.21 | 13.12 | 13.21 | 304,469 | +0.05(+0.40%) |
Sep 10, 2018 | 13.18 | 13.18 | 13.11 | 13.16 | 429,972 | +0.03(+0.24%) |
Sep 07, 2018 | 13.13 | 13.16 | 13.08 | 13.13 | 260,992 | -0.01(-0.04%) |
Sep 06, 2018 | 13.12 | 13.16 | 13.09 | 13.13 | 407,909 | -0.03(-0.24%) |
Sep 05, 2018 | 13.21 | 13.21 | 13.13 | 13.16 | 324,666 | -0.04(-0.32%) |