Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 12.11 | 12.37 | 11.99 | 12.10 | 224,482 | +0.11(+0.96%) |
Oct 30, 2018 | 11.84 | 12.09 | 11.74 | 11.99 | 164,692 | +0.13(+1.07%) |
Oct 29, 2018 | 11.76 | 11.98 | 11.71 | 11.86 | 130,128 | +0.18(+1.53%) |
Oct 26, 2018 | 11.91 | 11.95 | 11.60 | 11.68 | 126,013 | -0.24(-1.98%) |
Oct 25, 2018 | 11.89 | 12.04 | 11.83 | 11.92 | 173,158 | +0.05(+0.43%) |
Oct 24, 2018 | 11.81 | 11.99 | 11.78 | 11.87 | 177,368 | +0.06(+0.54%) |
Oct 23, 2018 | 11.69 | 11.90 | 11.55 | 11.80 | 143,433 | +0.08(+0.71%) |
Oct 22, 2018 | 11.82 | 11.92 | 11.70 | 11.72 | 109,172 | -0.05(-0.43%) |
Oct 19, 2018 | 11.73 | 11.90 | 11.71 | 11.77 | 108,437 | -0.04(-0.32%) |
Oct 18, 2018 | 11.94 | 11.99 | 11.73 | 11.81 | 116,397 | -0.06(-0.51%) |
Oct 17, 2018 | 11.96 | 12.01 | 11.79 | 11.87 | 97,389 | -0.13(-1.06%) |
Oct 16, 2018 | 11.65 | 12.05 | 11.58 | 11.99 | 165,182 | +0.39(+3.33%) |
Oct 15, 2018 | 11.52 | 11.71 | 11.51 | 11.61 | 115,698 | +0.14(+1.21%) |
Oct 12, 2018 | 11.59 | 11.78 | 11.43 | 11.47 | 181,205 | -0.06(-0.55%) |
Oct 11, 2018 | 11.84 | 11.91 | 11.51 | 11.53 | 256,536 | -0.32(-2.67%) |
Oct 10, 2018 | 12.05 | 12.13 | 11.84 | 11.85 | 144,291 | -0.20(-1.68%) |
Oct 09, 2018 | 12.05 | 12.12 | 11.95 | 12.05 | 84,969 | +0.01(+0.05%) |
Oct 08, 2018 | 11.82 | 12.05 | 11.82 | 12.05 | 106,764 | +0.22(+1.82%) |
Oct 05, 2018 | 11.87 | 11.96 | 11.79 | 11.83 | 132,231 | -0.04(-0.37%) |
Oct 04, 2018 | 11.96 | 12.25 | 11.83 | 11.87 | 118,793 | -0.11(-0.90%) |
Oct 03, 2018 | 12.00 | 12.04 | 11.91 | 11.98 | 104,754 | +0.01(+0.05%) |
Oct 02, 2018 | 11.98 | 12.04 | 11.94 | 11.98 | 71,101 | +0.03(+0.21%) |
Oct 01, 2018 | 12.15 | 12.15 | 11.93 | 11.95 | 127,821 | -0.17(-1.41%) |
Sep 28, 2018 | 11.98 | 12.12 | 11.98 | 12.12 | 222,754 | +0.15(+1.22%) |
Sep 27, 2018 | 11.90 | 12.05 | 11.89 | 11.98 | 85,359 | +0.09(+0.75%) |
Sep 26, 2018 | 12.00 | 12.07 | 11.88 | 11.89 | 113,118 | -0.11(-0.95%) |
Sep 25, 2018 | 11.86 | 12.06 | 11.86 | 12.00 | 119,357 | +0.10(+0.85%) |
Sep 24, 2018 | 12.03 | 12.03 | 11.82 | 11.90 | 142,000 | -0.12(-1.00%) |
Sep 21, 2018 | 12.03 | 12.04 | 11.87 | 12.02 | 401,116 | -0.02(-0.16%) |
Sep 20, 2018 | 11.90 | 12.05 | 11.81 | 12.04 | 99,947 | +0.19(+1.60%) |
Sep 19, 2018 | 12.17 | 12.20 | 11.84 | 11.85 | 143,310 | -0.30(-2.50%) |
Sep 18, 2018 | 12.23 | 12.25 | 12.15 | 12.15 | 118,090 | -0.12(-1.01%) |
Sep 17, 2018 | 12.19 | 12.30 | 12.14 | 12.28 | 147,533 | +0.08(+0.62%) |
Sep 14, 2018 | 12.28 | 12.30 | 12.08 | 12.20 | 189,846 | -0.10(-0.82%) |
Sep 13, 2018 | 12.26 | 12.33 | 12.23 | 12.30 | 116,930 | +0.06(+0.46%) |
Sep 12, 2018 | 12.23 | 12.26 | 12.08 | 12.25 | 153,263 | +0.04(+0.36%) |
Sep 11, 2018 | 12.14 | 12.22 | 12.07 | 12.20 | 117,170 | +0.04(+0.36%) |
Sep 10, 2018 | 12.23 | 12.29 | 12.09 | 12.16 | 129,012 | -0.05(-0.41%) |
Sep 07, 2018 | 12.34 | 12.34 | 12.16 | 12.21 | 130,221 | -0.16(-1.32%) |
Sep 06, 2018 | 12.37 | 12.44 | 12.32 | 12.37 | 98,338 | +0.01(+0.05%) |
Sep 05, 2018 | 12.26 | 12.44 | 12.26 | 12.36 | 110,273 | +0.08(+0.67%) |
Sep 04, 2018 | 12.52 | 12.52 | 12.25 | 12.28 | 186,857 | -0.24(-1.91%) |
Aug 31, 2018 | 12.52 | 12.52 | 12.52 | 0 | +0.04(+0.35%) | |
Aug 30, 2018 | 12.53 | 12.55 | 12.42 | 12.48 | 112,195 | -0.06(-0.45%) |
Aug 29, 2018 | 12.49 | 12.57 | 12.43 | 12.53 | 115,578 | +0.03(+0.20%) |
Aug 28, 2018 | 12.50 | 12.53 | 12.44 | 12.51 | 99,925 | +0.01(+0.10%) |
Aug 27, 2018 | 12.52 | 12.55 | 12.36 | 12.50 | 138,567 | +0.00(+0.00%) |
Aug 24, 2018 | 12.61 | 12.61 | 12.46 | 12.50 | 117,819 | -0.09(-0.70%) |
Aug 23, 2018 | 12.62 | 12.64 | 12.50 | 12.58 | 117,609 | -0.03(-0.20%) |
Aug 22, 2018 | 12.65 | 12.69 | 12.55 | 12.61 | 87,119 | -0.05(-0.40%) |
Aug 21, 2018 | 12.65 | 12.70 | 12.62 | 12.66 | 98,610 | +0.01(+0.10%) |
Aug 20, 2018 | 12.70 | 12.76 | 12.63 | 12.65 | 170,572 | -0.01(-0.07%) |
Aug 17, 2018 | 12.54 | 12.68 | 12.50 | 12.66 | 220,623 | +0.09(+0.70%) |
Aug 16, 2018 | 12.49 | 12.59 | 12.43 | 12.57 | 137,892 | +0.10(+0.80%) |
Aug 15, 2018 | 12.43 | 12.47 | 12.34 | 12.47 | 147,128 | +0.03(+0.25%) |
Aug 14, 2018 | 12.43 | 12.50 | 12.41 | 12.44 | 126,827 | +0.02(+0.15%) |
Aug 13, 2018 | 12.34 | 12.44 | 12.29 | 12.42 | 140,152 | +0.07(+0.56%) |
Aug 10, 2018 | 12.35 | 12.43 | 12.33 | 12.35 | 109,431 | -0.05(-0.40%) |
Aug 09, 2018 | 12.34 | 12.43 | 12.32 | 12.40 | 130,906 | +0.07(+0.61%) |
Aug 08, 2018 | 12.46 | 12.47 | 12.29 | 12.33 | 144,790 | -0.14(-1.10%) |
Aug 07, 2018 | 12.48 | 12.48 | 12.33 | 12.46 | 90,444 | +0.01(+0.10%) |
Aug 06, 2018 | 12.35 | 12.46 | 12.31 | 12.45 | 77,130 | +0.14(+1.12%) |
Aug 03, 2018 | 12.20 | 12.38 | 12.15 | 12.31 | 124,310 | +0.09(+0.72%) |
Aug 02, 2018 | 12.25 | 12.28 | 12.12 | 12.23 | 136,884 | -0.06(-0.46%) |