Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 12.60 | 12.70 | 12.51 | 12.70 | 174,308 | +0.16(+1.31%) |
Nov 29, 2018 | 12.42 | 12.54 | 12.42 | 12.53 | 171,145 | +0.17(+1.38%) |
Nov 28, 2018 | 12.17 | 12.36 | 12.17 | 12.36 | 221,404 | +0.29(+2.38%) |
Nov 27, 2018 | 12.00 | 12.23 | 11.97 | 12.08 | 203,478 | +0.04(+0.34%) |
Nov 26, 2018 | 12.06 | 12.15 | 12.02 | 12.04 | 127,139 | +0.03(+0.28%) |
Nov 23, 2018 | 11.92 | 12.06 | 11.91 | 12.00 | 75,309 | +0.03(+0.29%) |
Nov 21, 2018 | 11.97 | 11.97 | 11.97 | 0 | +0.02(+0.17%) | |
Nov 20, 2018 | 12.05 | 12.09 | 11.93 | 11.95 | 209,254 | -0.19(-1.58%) |
Nov 19, 2018 | 12.23 | 12.30 | 12.10 | 12.14 | 150,494 | -0.09(-0.77%) |
Nov 16, 2018 | 12.23 | 12.38 | 12.19 | 12.23 | 160,247 | +0.01(+0.06%) |
Nov 15, 2018 | 12.21 | 12.26 | 12.09 | 12.23 | 206,678 | -0.05(-0.39%) |
Nov 14, 2018 | 12.48 | 12.48 | 12.22 | 12.27 | 131,729 | -0.16(-1.26%) |
Nov 13, 2018 | 12.48 | 12.53 | 12.40 | 12.43 | 164,476 | -0.04(-0.33%) |
Nov 12, 2018 | 12.57 | 12.61 | 12.44 | 12.47 | 169,266 | -0.14(-1.08%) |
Nov 09, 2018 | 12.61 | 12.64 | 12.52 | 12.61 | 230,291 | -0.05(-0.38%) |
Nov 08, 2018 | 12.64 | 12.69 | 12.61 | 12.65 | 192,129 | +0.03(+0.21%) |
Nov 07, 2018 | 12.41 | 12.63 | 12.39 | 12.63 | 302,712 | +0.30(+2.43%) |
Nov 06, 2018 | 12.27 | 12.33 | 12.25 | 12.33 | 97,113 | +0.10(+0.83%) |
Nov 05, 2018 | 12.16 | 12.23 | 12.12 | 12.23 | 169,621 | +0.16(+1.35%) |
Nov 02, 2018 | 12.37 | 12.39 | 12.04 | 12.06 | 207,041 | -0.22(-1.83%) |
Nov 01, 2018 | 11.94 | 12.38 | 11.94 | 12.29 | 356,395 | +0.29(+2.44%) |
Oct 31, 2018 | 11.76 | 12.06 | 11.70 | 11.99 | 455,253 | +0.33(+2.86%) |
Oct 30, 2018 | 11.57 | 11.72 | 11.48 | 11.66 | 394,050 | +0.10(+0.82%) |
Oct 29, 2018 | 11.84 | 11.89 | 11.51 | 11.57 | 171,609 | -0.12(-1.05%) |
Oct 26, 2018 | 11.68 | 11.76 | 11.52 | 11.69 | 251,481 | -0.12(-0.98%) |
Oct 25, 2018 | 11.87 | 11.95 | 11.77 | 11.80 | 326,740 | -0.05(-0.40%) |
Oct 24, 2018 | 12.21 | 12.23 | 11.79 | 11.85 | 311,840 | -0.36(-2.95%) |
Oct 23, 2018 | 12.01 | 12.33 | 11.90 | 12.21 | 193,631 | +0.07(+0.56%) |
Oct 22, 2018 | 12.22 | 12.26 | 12.05 | 12.14 | 161,663 | -0.07(-0.61%) |
Oct 19, 2018 | 12.26 | 12.34 | 12.16 | 12.22 | 193,062 | +0.01(+0.11%) |
Oct 18, 2018 | 12.30 | 12.34 | 12.18 | 12.21 | 215,653 | -0.11(-0.87%) |
Oct 17, 2018 | 12.18 | 12.37 | 12.18 | 12.31 | 325,488 | +0.09(+0.77%) |
Oct 16, 2018 | 11.98 | 12.24 | 11.95 | 12.22 | 191,809 | +0.28(+2.38%) |
Oct 15, 2018 | 11.93 | 11.95 | 11.87 | 11.93 | 139,529 | +0.00(+0.00%) |
Oct 12, 2018 | 11.89 | 11.99 | 11.84 | 11.93 | 191,300 | +0.16(+1.32%) |
Oct 11, 2018 | 12.08 | 12.08 | 11.78 | 11.78 | 574,415 | -0.34(-2.84%) |
Oct 10, 2018 | 12.43 | 12.47 | 12.12 | 12.12 | 306,205 | -0.31(-2.50%) |
Oct 09, 2018 | 12.45 | 12.45 | 12.37 | 12.43 | 219,735 | +0.07(+0.55%) |
Oct 08, 2018 | 12.39 | 12.43 | 12.29 | 12.37 | 233,076 | +0.00(+0.00%) |
Oct 05, 2018 | 12.42 | 12.48 | 12.34 | 12.37 | 233,498 | -0.05(-0.43%) |
Oct 04, 2018 | 12.63 | 12.66 | 12.41 | 12.42 | 351,876 | -0.28(-2.18%) |
Oct 03, 2018 | 12.72 | 12.73 | 12.65 | 12.70 | 222,750 | +0.00(+0.00%) |
Oct 02, 2018 | 12.75 | 12.75 | 12.67 | 12.70 | 141,698 | -0.04(-0.32%) |
Oct 01, 2018 | 12.70 | 12.78 | 12.68 | 12.74 | 196,217 | +0.08(+0.64%) |
Sep 28, 2018 | 12.64 | 12.66 | 12.64 | 12.66 | 111,641 | +0.01(+0.11%) |
Sep 27, 2018 | 12.60 | 12.66 | 12.58 | 12.64 | 120,764 | +0.03(+0.27%) |
Sep 26, 2018 | 12.64 | 12.66 | 12.60 | 12.61 | 221,460 | +0.00(+0.00%) |
Sep 25, 2018 | 12.64 | 12.66 | 12.58 | 12.61 | 236,975 | -0.04(-0.32%) |
Sep 24, 2018 | 12.66 | 12.69 | 12.58 | 12.65 | 212,140 | +0.03(+0.27%) |
Sep 21, 2018 | 12.63 | 12.66 | 12.60 | 12.62 | 167,017 | +0.01(+0.05%) |
Sep 20, 2018 | 12.56 | 12.64 | 12.53 | 12.61 | 155,505 | +0.06(+0.48%) |
Sep 19, 2018 | 12.54 | 12.59 | 12.54 | 12.55 | 177,374 | +0.01(+0.07%) |
Sep 18, 2018 | 12.53 | 12.59 | 12.48 | 12.54 | 170,695 | +0.05(+0.38%) |
Sep 17, 2018 | 12.48 | 12.56 | 12.47 | 12.49 | 187,047 | -0.03(-0.21%) |
Sep 14, 2018 | 12.55 | 12.59 | 12.52 | 12.52 | 123,638 | -0.05(-0.37%) |
Sep 13, 2018 | 12.54 | 12.59 | 12.54 | 12.57 | 171,366 | +0.08(+0.64%) |
Sep 12, 2018 | 12.52 | 12.56 | 12.49 | 12.49 | 153,560 | +0.01(+0.05%) |
Sep 11, 2018 | 12.49 | 12.54 | 12.46 | 12.48 | 236,301 | -0.01(-0.05%) |
Sep 10, 2018 | 12.55 | 12.56 | 12.49 | 12.49 | 209,555 | +0.01(+0.11%) |
Sep 07, 2018 | 12.45 | 12.53 | 12.44 | 12.47 | 171,455 | +0.02(+0.16%) |
Sep 06, 2018 | 12.53 | 12.55 | 12.45 | 12.45 | 196,658 | -0.05(-0.43%) |
Sep 05, 2018 | 12.47 | 12.54 | 12.47 | 12.51 | 258,723 | -0.03(-0.21%) |