Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 11.76 | 11.79 | 11.74 | 11.79 | 478,000 | -0.03(-0.21%) |
Nov 29, 2018 | 11.82 | 11.86 | 11.79 | 11.81 | 1,479,440 | +0.04(+0.31%) |
Nov 28, 2018 | 11.70 | 11.84 | 11.69 | 11.78 | 190,610 | +0.06(+0.48%) |
Nov 27, 2018 | 11.78 | 11.79 | 11.70 | 11.72 | 211,160 | -0.07(-0.63%) |
Nov 26, 2018 | 11.81 | 11.82 | 11.79 | 11.79 | 181,620 | -0.01(-0.07%) |
Nov 23, 2018 | 11.80 | 11.82 | 11.79 | 11.80 | 119,000 | -0.02(-0.19%) |
Nov 21, 2018 | 11.82 | 11.82 | 11.82 | 0 | +0.03(+0.27%) | |
Nov 20, 2018 | 11.83 | 11.83 | 11.77 | 11.79 | 137,720 | -0.01(-0.09%) |
Nov 19, 2018 | 11.78 | 11.82 | 11.77 | 11.80 | 668,850 | +0.02(+0.13%) |
Nov 16, 2018 | 11.80 | 11.82 | 11.77 | 11.79 | 285,000 | +0.08(+0.72%) |
Nov 15, 2018 | 11.73 | 11.73 | 11.69 | 11.71 | 370,960 | +0.01(+0.07%) |
Nov 14, 2018 | 11.58 | 11.73 | 11.58 | 11.70 | 722,240 | +0.10(+0.86%) |
Nov 13, 2018 | 11.61 | 11.65 | 11.57 | 11.60 | 970,670 | +0.00(+0.03%) |
Nov 12, 2018 | 11.64 | 11.64 | 11.59 | 11.59 | 507,200 | -0.08(-0.69%) |
Nov 09, 2018 | 11.69 | 11.71 | 11.64 | 11.68 | 1,442,000 | -0.13(-1.14%) |
Nov 08, 2018 | 11.80 | 11.83 | 11.78 | 11.81 | 418,320 | -0.02(-0.19%) |
Nov 07, 2018 | 11.85 | 11.87 | 11.83 | 11.83 | 334,170 | -0.00(-0.01%) |
Nov 06, 2018 | 11.88 | 11.88 | 11.81 | 11.83 | 519,690 | -0.04(-0.36%) |
Nov 05, 2018 | 11.85 | 11.90 | 11.85 | 11.88 | 224,210 | -0.02(-0.19%) |
Nov 02, 2018 | 11.90 | 11.93 | 11.88 | 11.90 | 338,000 | -0.00(-0.01%) |
Nov 01, 2018 | 11.86 | 11.94 | 11.86 | 11.90 | 306,550 | +0.15(+1.30%) |
Oct 31, 2018 | 11.72 | 11.75 | 11.68 | 11.75 | 177,020 | -0.06(-0.53%) |
Oct 30, 2018 | 11.82 | 11.83 | 11.80 | 11.81 | 285,500 | -0.05(-0.45%) |
Oct 29, 2018 | 11.88 | 11.89 | 11.82 | 11.86 | 545,370 | -0.04(-0.38%) |
Oct 26, 2018 | 11.92 | 12.00 | 11.89 | 11.91 | 540,000 | +0.04(+0.29%) |
Oct 25, 2018 | 11.88 | 11.90 | 11.86 | 11.87 | 241,220 | -0.03(-0.29%) |
Oct 24, 2018 | 11.86 | 11.92 | 11.85 | 11.91 | 185,320 | +0.03(+0.25%) |
Oct 23, 2018 | 11.96 | 11.96 | 11.87 | 11.88 | 345,460 | +0.07(+0.61%) |
Oct 22, 2018 | 11.79 | 11.80 | 11.78 | 11.80 | 363,560 | -0.03(-0.26%) |
Oct 19, 2018 | 11.86 | 11.86 | 11.79 | 11.84 | 331,000 | +0.01(+0.10%) |
Oct 18, 2018 | 11.81 | 11.87 | 11.80 | 11.82 | 118,740 | +0.02(+0.14%) |
Oct 17, 2018 | 11.83 | 11.87 | 11.80 | 11.81 | 239,690 | -0.02(-0.13%) |
Oct 16, 2018 | 11.88 | 11.89 | 11.82 | 11.82 | 166,450 | -0.01(-0.06%) |
Oct 15, 2018 | 11.84 | 11.88 | 11.82 | 11.83 | 409,030 | +0.08(+0.64%) |
Oct 12, 2018 | 11.79 | 11.81 | 11.74 | 11.75 | 864,000 | -0.05(-0.39%) |
Oct 11, 2018 | 11.65 | 11.83 | 11.64 | 11.80 | 855,730 | +0.28(+2.43%) |
Oct 10, 2018 | 11.47 | 11.52 | 11.46 | 11.52 | 684,630 | +0.03(+0.27%) |
Oct 09, 2018 | 11.46 | 11.50 | 11.42 | 11.49 | 184,700 | +0.01(+0.12%) |
Oct 08, 2018 | 11.45 | 11.48 | 11.42 | 11.48 | 299,560 | -0.14(-1.18%) |
Oct 05, 2018 | 11.61 | 11.64 | 11.59 | 11.61 | 245,000 | +0.04(+0.30%) |
Oct 04, 2018 | 11.61 | 11.65 | 11.55 | 11.58 | 209,790 | +0.01(+0.07%) |
Oct 03, 2018 | 11.62 | 11.64 | 11.55 | 11.57 | 431,140 | -0.05(-0.40%) |
Oct 02, 2018 | 11.60 | 11.66 | 11.59 | 11.62 | 472,450 | +0.13(+1.16%) |
Oct 01, 2018 | 11.47 | 11.50 | 11.45 | 11.48 | 402,490 | -0.02(-0.20%) |
Sep 28, 2018 | 11.44 | 11.52 | 11.44 | 11.51 | 208,000 | +0.07(+0.63%) |
Sep 27, 2018 | 11.44 | 11.46 | 11.41 | 11.43 | 242,760 | -0.10(-0.88%) |
Sep 26, 2018 | 11.54 | 11.58 | 11.50 | 11.54 | 360,470 | -0.06(-0.53%) |
Sep 25, 2018 | 11.60 | 11.61 | 11.59 | 11.60 | 134,080 | +0.02(+0.19%) |
Sep 24, 2018 | 11.60 | 11.64 | 11.55 | 11.57 | 483,110 | -0.00(-0.02%) |
Sep 21, 2018 | 11.52 | 11.59 | 11.51 | 11.58 | 289,000 | -0.08(-0.69%) |
Sep 20, 2018 | 11.65 | 11.66 | 11.62 | 11.66 | 430,730 | +0.04(+0.37%) |
Sep 19, 2018 | 11.62 | 11.64 | 11.61 | 11.61 | 175,760 | +0.04(+0.39%) |
Sep 18, 2018 | 11.61 | 11.61 | 11.52 | 11.57 | 237,590 | -0.02(-0.17%) |
Sep 17, 2018 | 11.59 | 11.63 | 11.58 | 11.59 | 236,020 | +0.06(+0.52%) |
Sep 14, 2018 | 11.61 | 11.61 | 11.53 | 11.53 | 275,000 | -0.08(-0.65%) |
Sep 13, 2018 | 11.70 | 11.70 | 11.59 | 11.60 | 189,070 | -0.04(-0.31%) |
Sep 12, 2018 | 11.54 | 11.67 | 11.53 | 11.64 | 615,480 | +0.09(+0.78%) |
Sep 11, 2018 | 11.49 | 11.56 | 11.47 | 11.55 | 499,200 | +0.01(+0.07%) |
Sep 10, 2018 | 11.55 | 11.56 | 11.53 | 11.54 | 124,620 | -0.01(-0.08%) |
Sep 07, 2018 | 11.55 | 11.58 | 11.53 | 11.55 | 305,000 | -0.03(-0.29%) |
Sep 06, 2018 | 11.62 | 11.65 | 11.56 | 11.59 | 245,470 | +0.03(+0.24%) |
Sep 05, 2018 | 11.56 | 11.57 | 11.54 | 11.56 | 159,530 | +0.04(+0.35%) |