Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 12.32 | 12.38 | 12.31 | 12.36 | 146,466 | +0.05(+0.39%) |
Nov 29, 2018 | 12.32 | 12.38 | 12.27 | 12.31 | 241,976 | -0.02(-0.17%) |
Nov 28, 2018 | 12.16 | 12.35 | 12.14 | 12.33 | 443,245 | +0.20(+1.61%) |
Nov 27, 2018 | 12.10 | 12.16 | 12.01 | 12.14 | 470,691 | +0.03(+0.22%) |
Nov 26, 2018 | 11.98 | 12.11 | 11.95 | 12.11 | 342,530 | +0.21(+1.74%) |
Nov 23, 2018 | 11.97 | 11.97 | 11.90 | 11.90 | 136,652 | -0.07(-0.58%) |
Nov 21, 2018 | 11.97 | 11.97 | 11.97 | 0 | +0.02(+0.18%) | |
Nov 20, 2018 | 11.98 | 12.11 | 11.83 | 11.95 | 506,405 | -0.19(-1.53%) |
Nov 19, 2018 | 12.38 | 12.38 | 12.10 | 12.14 | 271,607 | -0.24(-1.97%) |
Nov 16, 2018 | 12.36 | 12.53 | 12.22 | 12.38 | 191,954 | -0.06(-0.51%) |
Nov 15, 2018 | 12.24 | 12.49 | 12.11 | 12.45 | 313,339 | +0.21(+1.73%) |
Nov 14, 2018 | 12.46 | 12.48 | 12.17 | 12.23 | 178,019 | -0.09(-0.73%) |
Nov 13, 2018 | 12.38 | 12.52 | 12.29 | 12.32 | 149,094 | -0.03(-0.21%) |
Nov 12, 2018 | 12.62 | 12.62 | 12.30 | 12.35 | 249,682 | -0.33(-2.59%) |
Nov 09, 2018 | 12.77 | 12.77 | 12.58 | 12.68 | 148,354 | -0.14(-1.12%) |
Nov 08, 2018 | 12.85 | 12.85 | 12.77 | 12.82 | 181,598 | -0.02(-0.12%) |
Nov 07, 2018 | 12.66 | 12.84 | 12.64 | 12.84 | 282,069 | +0.28(+2.24%) |
Nov 06, 2018 | 12.45 | 12.59 | 12.45 | 12.56 | 179,002 | +0.11(+0.89%) |
Nov 05, 2018 | 12.48 | 12.49 | 12.34 | 12.45 | 383,035 | +0.00(+0.00%) |
Nov 02, 2018 | 12.64 | 12.66 | 12.40 | 12.45 | 600,401 | -0.16(-1.30%) |
Nov 01, 2018 | 12.50 | 12.63 | 12.42 | 12.61 | 219,504 | +0.15(+1.19%) |
Oct 31, 2018 | 12.38 | 12.54 | 12.34 | 12.46 | 275,104 | +0.29(+2.39%) |
Oct 30, 2018 | 12.00 | 12.18 | 11.96 | 12.17 | 204,149 | +0.13(+1.10%) |
Oct 29, 2018 | 12.40 | 12.46 | 11.82 | 12.04 | 403,242 | -0.22(-1.77%) |
Oct 26, 2018 | 12.20 | 12.45 | 12.11 | 12.25 | 268,019 | -0.24(-1.95%) |
Oct 25, 2018 | 12.30 | 12.54 | 12.26 | 12.50 | 277,698 | +0.36(+2.92%) |
Oct 24, 2018 | 12.56 | 12.61 | 12.12 | 12.14 | 424,669 | -0.60(-4.74%) |
Oct 23, 2018 | 12.66 | 12.77 | 12.48 | 12.75 | 398,231 | -0.04(-0.33%) |
Oct 22, 2018 | 12.73 | 12.84 | 12.70 | 12.79 | 176,821 | +0.08(+0.67%) |
Oct 19, 2018 | 12.79 | 12.89 | 12.65 | 12.70 | 115,890 | +0.00(+0.00%) |
Oct 18, 2018 | 12.94 | 12.94 | 12.64 | 12.70 | 206,937 | -0.27(-2.08%) |
Oct 17, 2018 | 13.05 | 13.05 | 12.85 | 12.98 | 294,679 | -0.02(-0.16%) |
Oct 16, 2018 | 12.72 | 13.01 | 12.71 | 13.00 | 336,285 | +0.38(+3.02%) |
Oct 15, 2018 | 12.74 | 12.74 | 12.56 | 12.61 | 139,222 | -0.17(-1.33%) |
Oct 12, 2018 | 12.68 | 12.79 | 12.51 | 12.78 | 330,871 | +0.37(+3.01%) |
Oct 11, 2018 | 12.61 | 12.69 | 12.29 | 12.41 | 708,788 | -0.25(-1.95%) |
Oct 10, 2018 | 13.10 | 13.10 | 12.59 | 12.66 | 917,568 | -0.46(-3.48%) |
Oct 09, 2018 | 13.07 | 13.18 | 13.02 | 13.11 | 185,963 | +0.04(+0.28%) |
Oct 08, 2018 | 13.12 | 13.15 | 12.93 | 13.08 | 244,552 | -0.04(-0.32%) |
Oct 05, 2018 | 13.25 | 13.25 | 12.98 | 13.12 | 393,724 | -0.11(-0.84%) |
Oct 04, 2018 | 13.38 | 13.38 | 13.17 | 13.23 | 481,102 | -0.14(-1.03%) |
Oct 03, 2018 | 13.38 | 13.39 | 13.35 | 13.37 | 478,072 | +0.02(+0.16%) |
Oct 02, 2018 | 13.35 | 13.37 | 13.33 | 13.35 | 254,725 | -0.01(-0.04%) |
Oct 01, 2018 | 13.35 | 13.38 | 13.32 | 13.35 | 353,787 | +0.04(+0.28%) |
Sep 28, 2018 | 13.31 | 13.34 | 13.30 | 13.31 | 204,411 | -0.02(-0.12%) |
Sep 27, 2018 | 13.27 | 13.35 | 13.27 | 13.33 | 246,785 | +0.06(+0.44%) |
Sep 26, 2018 | 13.29 | 13.34 | 13.25 | 13.27 | 394,105 | -0.10(-0.75%) |
Sep 25, 2018 | 13.38 | 13.38 | 13.32 | 13.37 | 222,452 | +0.01(+0.08%) |
Sep 24, 2018 | 13.32 | 13.36 | 13.25 | 13.36 | 299,279 | +0.04(+0.28%) |
Sep 21, 2018 | 13.42 | 13.42 | 13.27 | 13.32 | 396,932 | -0.06(-0.48%) |
Sep 20, 2018 | 13.38 | 13.40 | 13.35 | 13.39 | 309,033 | +0.02(+0.16%) |
Sep 19, 2018 | 13.38 | 13.39 | 13.36 | 13.37 | 342,130 | -0.01(-0.08%) |
Sep 18, 2018 | 13.38 | 13.38 | 13.35 | 13.38 | 219,551 | +0.02(+0.16%) |
Sep 17, 2018 | 13.38 | 13.38 | 13.32 | 13.36 | 705,260 | -0.02(-0.12%) |
Sep 14, 2018 | 13.38 | 13.38 | 13.35 | 13.37 | 471,676 | +0.02(+0.16%) |
Sep 13, 2018 | 13.36 | 13.37 | 13.32 | 13.35 | 247,708 | +0.02(+0.12%) |
Sep 12, 2018 | 13.35 | 13.35 | 13.26 | 13.34 | 230,857 | +0.00(+0.00%) |
Sep 11, 2018 | 13.28 | 13.34 | 13.25 | 13.34 | 301,657 | +0.05(+0.40%) |
Sep 10, 2018 | 13.30 | 13.30 | 13.23 | 13.28 | 426,001 | +0.03(+0.24%) |
Sep 07, 2018 | 13.25 | 13.29 | 13.20 | 13.25 | 258,582 | -0.01(-0.04%) |
Sep 06, 2018 | 13.25 | 13.29 | 13.21 | 13.26 | 404,143 | -0.03(-0.24%) |
Sep 05, 2018 | 13.33 | 13.33 | 13.26 | 13.29 | 321,668 | -0.04(-0.32%) |