Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 11.97 | 12.25 | 11.42 | 12.09 | 148,200 | +0.03(+0.25%) |
Nov 29, 2018 | 12.18 | 12.70 | 12.01 | 12.06 | 109,717 | -0.17(-1.39%) |
Nov 28, 2018 | 12.13 | 12.43 | 11.85 | 12.23 | 123,076 | +0.25(+2.09%) |
Nov 27, 2018 | 11.73 | 12.02 | 11.54 | 11.98 | 68,745 | +0.14(+1.18%) |
Nov 26, 2018 | 11.21 | 11.86 | 11.21 | 11.84 | 181,868 | +0.71(+6.38%) |
Nov 23, 2018 | 11.02 | 11.30 | 11.02 | 11.13 | 15,000 | +0.10(+0.91%) |
Nov 21, 2018 | 11.03 | 11.03 | 11.03 | 0 | -0.06(-0.54%) | |
Nov 20, 2018 | 11.08 | 11.19 | 11.02 | 11.09 | 24,929 | -0.06(-0.54%) |
Nov 19, 2018 | 11.31 | 11.50 | 11.00 | 11.15 | 36,601 | -0.17(-1.50%) |
Nov 16, 2018 | 11.30 | 11.45 | 11.11 | 11.32 | 23,200 | -0.03(-0.26%) |
Nov 15, 2018 | 11.24 | 11.42 | 11.20 | 11.35 | 33,395 | +0.08(+0.71%) |
Nov 14, 2018 | 11.63 | 11.63 | 11.27 | 11.27 | 17,773 | -0.29(-2.51%) |
Nov 13, 2018 | 11.55 | 11.93 | 11.37 | 11.56 | 67,980 | +0.01(+0.09%) |
Nov 12, 2018 | 11.94 | 11.94 | 11.41 | 11.55 | 14,156 | -0.01(-0.09%) |
Nov 09, 2018 | 11.21 | 11.63 | 11.13 | 11.56 | 109,700 | +0.40(+3.58%) |
Nov 08, 2018 | 11.20 | 11.52 | 11.12 | 11.16 | 41,485 | -0.10(-0.89%) |
Nov 07, 2018 | 11.26 | 11.53 | 11.20 | 11.26 | 31,716 | -0.05(-0.44%) |
Nov 06, 2018 | 11.24 | 11.44 | 11.11 | 11.31 | 18,936 | +0.04(+0.35%) |
Nov 05, 2018 | 11.33 | 12.06 | 11.20 | 11.27 | 10,950 | -0.03(-0.27%) |
Nov 02, 2018 | 12.65 | 12.65 | 11.23 | 11.30 | 13,100 | -0.29(-2.50%) |
Nov 01, 2018 | 11.15 | 11.64 | 11.11 | 11.59 | 27,735 | +0.49(+4.41%) |
Oct 31, 2018 | 11.09 | 11.40 | 10.80 | 11.10 | 43,319 | +0.10(+0.91%) |
Oct 30, 2018 | 10.80 | 11.11 | 10.80 | 11.00 | 29,345 | +0.14(+1.29%) |
Oct 29, 2018 | 10.98 | 11.12 | 10.78 | 10.86 | 25,871 | -0.04(-0.37%) |
Oct 26, 2018 | 11.06 | 11.34 | 10.81 | 10.90 | 68,400 | -0.16(-1.45%) |
Oct 25, 2018 | 11.93 | 12.69 | 10.04 | 11.06 | 120,825 | -0.81(-6.82%) |
Oct 24, 2018 | 12.16 | 12.21 | 11.58 | 11.87 | 78,175 | -0.31(-2.55%) |
Oct 23, 2018 | 12.05 | 12.37 | 12.05 | 12.18 | 4,858 | +0.01(+0.08%) |
Oct 22, 2018 | 12.50 | 12.52 | 12.14 | 12.17 | 40,529 | -0.28(-2.25%) |
Oct 19, 2018 | 12.61 | 12.71 | 12.40 | 12.45 | 52,200 | -0.20(-1.58%) |
Oct 18, 2018 | 12.57 | 12.75 | 12.57 | 12.65 | 13,172 | -0.08(-0.63%) |
Oct 17, 2018 | 12.90 | 12.90 | 12.66 | 12.73 | 65,296 | -0.16(-1.24%) |
Oct 16, 2018 | 12.60 | 12.95 | 12.44 | 12.89 | 60,400 | +0.33(+2.63%) |
Oct 15, 2018 | 12.55 | 12.68 | 12.46 | 12.56 | 45,866 | +0.02(+0.16%) |
Oct 12, 2018 | 12.74 | 12.81 | 12.52 | 12.54 | 75,400 | -0.06(-0.48%) |
Oct 11, 2018 | 12.65 | 12.86 | 12.60 | 12.60 | 8,526 | -0.09(-0.71%) |
Oct 10, 2018 | 12.66 | 12.95 | 12.66 | 12.69 | 91,381 | +0.03(+0.24%) |
Oct 09, 2018 | 12.94 | 13.20 | 12.65 | 12.66 | 209,794 | -0.33(-2.54%) |
Oct 08, 2018 | 13.03 | 13.05 | 12.95 | 12.99 | 9,182 | +0.01(+0.08%) |
Oct 05, 2018 | 13.14 | 13.14 | 12.83 | 12.98 | 10,500 | +0.00(+0.00%) |
Oct 04, 2018 | 13.02 | 13.19 | 12.90 | 12.98 | 147,283 | -0.02(-0.15%) |
Oct 03, 2018 | 12.93 | 13.06 | 12.88 | 13.00 | 12,594 | +0.12(+0.93%) |
Oct 02, 2018 | 12.92 | 13.01 | 12.74 | 12.88 | 65,794 | -0.06(-0.46%) |
Oct 01, 2018 | 13.03 | 13.14 | 12.91 | 12.94 | 40,841 | -0.08(-0.61%) |
Sep 28, 2018 | 13.04 | 13.25 | 12.97 | 13.02 | 79,500 | -0.05(-0.38%) |
Sep 27, 2018 | 13.15 | 13.24 | 12.99 | 13.07 | 20,617 | -0.08(-0.61%) |
Sep 26, 2018 | 13.20 | 13.20 | 12.90 | 13.15 | 14,397 | -0.09(-0.68%) |
Sep 25, 2018 | 13.30 | 13.40 | 12.95 | 13.24 | 13,192 | -0.09(-0.68%) |
Sep 24, 2018 | 13.35 | 13.38 | 13.22 | 13.33 | 8,380 | -0.02(-0.15%) |
Sep 21, 2018 | 13.35 | 13.50 | 13.15 | 13.35 | 93,800 | +0.00(+0.00%) |
Sep 20, 2018 | 13.10 | 13.50 | 13.01 | 13.35 | 208,247 | +0.31(+2.38%) |
Sep 19, 2018 | 12.72 | 13.12 | 12.70 | 13.04 | 84,649 | +0.34(+2.68%) |
Sep 18, 2018 | 12.69 | 12.90 | 12.64 | 12.70 | 41,304 | -0.04(-0.31%) |
Sep 17, 2018 | 12.86 | 12.86 | 12.54 | 12.74 | 17,188 | -0.11(-0.86%) |
Sep 14, 2018 | 12.75 | 12.99 | 12.75 | 12.85 | 7,300 | +0.08(+0.63%) |
Sep 13, 2018 | 12.91 | 12.99 | 12.77 | 12.77 | 19,051 | -0.12(-0.93%) |
Sep 12, 2018 | 12.89 | 13.00 | 12.77 | 12.89 | 24,443 | -0.04(-0.31%) |
Sep 11, 2018 | 13.03 | 13.14 | 12.85 | 12.93 | 14,027 | -0.12(-0.92%) |
Sep 10, 2018 | 13.33 | 13.40 | 12.93 | 13.05 | 23,240 | -0.22(-1.66%) |
Sep 07, 2018 | 13.12 | 13.36 | 13.03 | 13.27 | 134,000 | +0.12(+0.91%) |
Sep 06, 2018 | 13.10 | 13.20 | 12.90 | 13.15 | 18,827 | +0.12(+0.92%) |
Sep 05, 2018 | 13.00 | 13.10 | 12.95 | 13.03 | 42,594 | +0.08(+0.62%) |