Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 12.73 | 12.81 | 12.54 | 12.57 | 513,942 | -0.19(-1.47%) |
Nov 29, 2018 | 12.66 | 12.88 | 12.66 | 12.75 | 269,338 | +0.07(+0.59%) |
Nov 28, 2018 | 12.40 | 12.68 | 12.33 | 12.68 | 566,192 | +0.23(+1.88%) |
Nov 27, 2018 | 12.57 | 12.71 | 12.36 | 12.45 | 508,826 | -0.14(-1.12%) |
Nov 26, 2018 | 12.28 | 12.60 | 12.26 | 12.59 | 524,299 | +0.43(+3.55%) |
Nov 23, 2018 | 12.12 | 12.28 | 12.06 | 12.15 | 199,179 | -0.03(-0.23%) |
Nov 21, 2018 | 12.18 | 12.18 | 12.18 | 0 | +0.04(+0.31%) | |
Nov 20, 2018 | 12.66 | 12.77 | 12.12 | 12.15 | 542,374 | -0.66(-5.13%) |
Nov 19, 2018 | 13.01 | 13.01 | 12.75 | 12.80 | 541,822 | -0.22(-1.66%) |
Nov 16, 2018 | 12.93 | 13.15 | 12.93 | 13.02 | 409,554 | +0.03(+0.22%) |
Nov 15, 2018 | 13.08 | 13.08 | 12.85 | 12.99 | 659,122 | -0.20(-1.49%) |
Nov 14, 2018 | 13.15 | 13.22 | 13.03 | 13.19 | 428,306 | +0.14(+1.08%) |
Nov 13, 2018 | 13.08 | 13.22 | 12.99 | 13.05 | 609,524 | +0.02(+0.14%) |
Nov 12, 2018 | 13.51 | 13.55 | 13.02 | 13.03 | 638,065 | -0.48(-3.54%) |
Nov 09, 2018 | 13.38 | 13.64 | 13.38 | 13.51 | 946,314 | +0.08(+0.63%) |
Nov 08, 2018 | 13.26 | 13.45 | 12.82 | 13.42 | 814,253 | +0.67(+5.22%) |
Nov 07, 2018 | 12.66 | 12.81 | 12.59 | 12.75 | 571,027 | +0.12(+0.96%) |
Nov 06, 2018 | 12.57 | 12.68 | 12.47 | 12.63 | 421,339 | +0.10(+0.82%) |
Nov 05, 2018 | 12.53 | 12.65 | 12.43 | 12.53 | 1,042,852 | +0.00(+0.00%) |
Nov 02, 2018 | 12.50 | 12.60 | 12.37 | 12.53 | 504,665 | +0.05(+0.38%) |
Nov 01, 2018 | 12.52 | 12.58 | 12.36 | 12.48 | 909,812 | -0.03(-0.22%) |
Oct 31, 2018 | 12.24 | 12.68 | 12.24 | 12.51 | 629,691 | +0.29(+2.38%) |
Oct 30, 2018 | 11.99 | 12.23 | 11.93 | 12.22 | 596,175 | +0.32(+2.68%) |
Oct 29, 2018 | 12.17 | 12.32 | 11.79 | 11.90 | 548,051 | -0.14(-1.17%) |
Oct 26, 2018 | 12.12 | 12.21 | 11.95 | 12.04 | 1,079,065 | -0.18(-1.46%) |
Oct 25, 2018 | 12.19 | 12.38 | 12.14 | 12.22 | 917,605 | +0.01(+0.08%) |
Oct 24, 2018 | 12.36 | 12.56 | 12.19 | 12.21 | 771,165 | -0.20(-1.59%) |
Oct 23, 2018 | 12.34 | 12.55 | 12.26 | 12.41 | 1,363,620 | -0.16(-1.27%) |
Oct 22, 2018 | 12.56 | 12.62 | 12.49 | 12.57 | 766,569 | +0.02(+0.15%) |
Oct 19, 2018 | 12.61 | 12.82 | 12.52 | 12.55 | 1,737,060 | -0.04(-0.30%) |
Oct 18, 2018 | 12.68 | 12.75 | 12.53 | 12.59 | 650,151 | -0.08(-0.67%) |
Oct 17, 2018 | 12.56 | 12.75 | 12.50 | 12.67 | 718,713 | +0.06(+0.45%) |
Oct 16, 2018 | 12.58 | 12.64 | 12.46 | 12.61 | 452,508 | +0.15(+1.20%) |
Oct 15, 2018 | 12.31 | 12.60 | 12.11 | 12.46 | 483,663 | +0.08(+0.68%) |
Oct 12, 2018 | 12.32 | 12.42 | 12.25 | 12.38 | 715,147 | +0.17(+1.38%) |
Oct 11, 2018 | 12.30 | 12.37 | 12.15 | 12.21 | 800,039 | -0.13(-1.06%) |
Oct 10, 2018 | 12.80 | 12.88 | 12.33 | 12.34 | 828,136 | -0.53(-4.15%) |
Oct 09, 2018 | 13.04 | 13.04 | 12.75 | 12.88 | 845,853 | +0.09(+0.73%) |
Oct 08, 2018 | 12.80 | 12.80 | 12.62 | 12.78 | 452,146 | -0.01(-0.07%) |
Oct 05, 2018 | 12.90 | 12.95 | 12.75 | 12.79 | 993,550 | -0.02(-0.15%) |
Oct 04, 2018 | 12.84 | 12.88 | 12.69 | 12.81 | 1,259,351 | -0.07(-0.51%) |
Oct 03, 2018 | 12.61 | 12.95 | 12.54 | 12.88 | 1,491,834 | +0.32(+2.54%) |
Oct 02, 2018 | 12.67 | 12.70 | 12.55 | 12.56 | 1,172,826 | -0.13(-1.03%) |
Oct 01, 2018 | 12.79 | 12.89 | 12.58 | 12.69 | 969,082 | -0.07(-0.51%) |
Sep 28, 2018 | 12.52 | 12.84 | 12.43 | 12.75 | 558,192 | +0.23(+1.87%) |
Sep 27, 2018 | 12.52 | 12.73 | 12.43 | 12.52 | 813,279 | -0.05(-0.37%) |
Sep 26, 2018 | 12.57 | 12.61 | 12.38 | 12.57 | 565,745 | +0.05(+0.37%) |
Sep 25, 2018 | 12.47 | 12.60 | 12.43 | 12.52 | 537,911 | +0.09(+0.75%) |
Sep 24, 2018 | 12.24 | 12.47 | 12.24 | 12.43 | 525,975 | +0.05(+0.38%) |
Sep 21, 2018 | 12.29 | 12.43 | 12.15 | 12.38 | 1,887,511 | +0.09(+0.76%) |
Sep 20, 2018 | 12.19 | 12.29 | 12.05 | 12.29 | 466,815 | +0.14(+1.16%) |
Sep 19, 2018 | 12.05 | 12.31 | 12.05 | 12.15 | 588,890 | +0.05(+0.39%) |
Sep 18, 2018 | 12.05 | 12.19 | 11.91 | 12.10 | 538,406 | +0.14(+1.18%) |
Sep 17, 2018 | 12.29 | 12.29 | 11.91 | 11.96 | 301,970 | -0.09(-0.78%) |
Sep 14, 2018 | 12.19 | 12.22 | 11.96 | 12.05 | 625,260 | -0.19(-1.53%) |
Sep 13, 2018 | 12.10 | 12.29 | 12.10 | 12.24 | 435,481 | +0.14(+1.16%) |
Sep 12, 2018 | 12.24 | 12.31 | 12.00 | 12.10 | 617,418 | -0.09(-0.77%) |
Sep 11, 2018 | 12.19 | 12.29 | 12.00 | 12.19 | 601,011 | +0.05(+0.39%) |
Sep 10, 2018 | 12.24 | 12.31 | 12.05 | 12.15 | 683,996 | -0.05(-0.38%) |
Sep 07, 2018 | 12.05 | 12.33 | 12.05 | 12.19 | 359,206 | -0.05(-0.38%) |
Sep 06, 2018 | 12.42 | 12.61 | 12.15 | 12.24 | 1,048,089 | -0.23(-1.87%) |
Sep 05, 2018 | 12.52 | 12.56 | 12.33 | 12.47 | 708,445 | +0.00(+0.00%) |