Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 12.01 | 12.09 | 11.97 | 12.05 | 33,216 | -0.01(-0.07%) |
Oct 30, 2018 | 12.01 | 12.06 | 11.94 | 12.06 | 41,163 | +0.04(+0.36%) |
Oct 29, 2018 | 12.11 | 12.14 | 12.01 | 12.01 | 45,418 | -0.14(-1.16%) |
Oct 26, 2018 | 12.20 | 12.20 | 12.15 | 12.16 | 12,243 | -0.04(-0.29%) |
Oct 25, 2018 | 12.13 | 12.21 | 12.13 | 12.19 | 47,606 | +0.12(+1.02%) |
Oct 24, 2018 | 12.08 | 12.18 | 12.07 | 12.07 | 46,836 | +0.02(+0.14%) |
Oct 23, 2018 | 12.07 | 12.13 | 12.05 | 12.05 | 23,573 | -0.01(-0.10%) |
Oct 22, 2018 | 12.04 | 12.07 | 12.04 | 12.06 | 18,000 | -0.01(-0.04%) |
Oct 19, 2018 | 12.14 | 12.16 | 12.07 | 12.07 | 6,688 | -0.10(-0.80%) |
Oct 18, 2018 | 12.16 | 12.17 | 12.12 | 12.16 | 11,300 | -0.01(-0.07%) |
Oct 17, 2018 | 12.08 | 12.17 | 12.08 | 12.17 | 40,094 | +0.06(+0.52%) |
Oct 16, 2018 | 12.01 | 12.11 | 12.01 | 12.11 | 21,397 | +0.09(+0.71%) |
Oct 15, 2018 | 12.13 | 12.17 | 12.00 | 12.03 | 51,676 | -0.14(-1.14%) |
Oct 12, 2018 | 12.08 | 12.16 | 12.03 | 12.16 | 58,836 | +0.06(+0.51%) |
Oct 11, 2018 | 12.12 | 12.13 | 12.02 | 12.10 | 70,238 | -0.03(-0.22%) |
Oct 10, 2018 | 12.18 | 12.19 | 12.11 | 12.13 | 22,422 | -0.05(-0.40%) |
Oct 09, 2018 | 12.16 | 12.19 | 12.16 | 12.18 | 16,092 | +0.02(+0.19%) |
Oct 08, 2018 | 12.14 | 12.26 | 12.14 | 12.16 | 14,143 | +0.01(+0.07%) |
Oct 05, 2018 | 12.23 | 12.28 | 12.14 | 12.15 | 32,472 | -0.08(-0.65%) |
Oct 04, 2018 | 12.35 | 12.43 | 12.23 | 12.23 | 44,348 | -0.12(-0.99%) |
Oct 03, 2018 | 12.52 | 12.55 | 12.35 | 12.35 | 64,080 | -0.17(-1.33%) |
Oct 02, 2018 | 12.54 | 12.59 | 12.49 | 12.52 | 35,273 | +0.00(+0.00%) |
Oct 01, 2018 | 12.55 | 12.63 | 12.51 | 12.52 | 27,366 | -0.01(-0.07%) |
Sep 28, 2018 | 12.54 | 12.59 | 12.52 | 12.52 | 21,990 | +0.00(+0.00%) |
Sep 27, 2018 | 12.59 | 12.62 | 12.52 | 12.52 | 22,687 | -0.09(-0.70%) |
Sep 26, 2018 | 12.70 | 12.70 | 12.57 | 12.61 | 67,054 | -0.11(-0.90%) |
Sep 25, 2018 | 12.73 | 12.73 | 12.69 | 12.73 | 28,252 | +0.01(+0.07%) |
Sep 24, 2018 | 12.63 | 12.72 | 12.58 | 12.72 | 31,484 | +0.10(+0.76%) |
Sep 21, 2018 | 12.58 | 12.62 | 12.51 | 12.62 | 37,258 | +0.07(+0.56%) |
Sep 20, 2018 | 12.38 | 12.55 | 12.38 | 12.55 | 26,395 | +0.11(+0.92%) |
Sep 19, 2018 | 12.40 | 12.44 | 12.37 | 12.44 | 25,005 | +0.04(+0.35%) |
Sep 18, 2018 | 12.47 | 12.71 | 12.39 | 12.39 | 61,928 | -0.13(-1.05%) |
Sep 17, 2018 | 12.86 | 12.86 | 12.50 | 12.52 | 96,231 | -0.50(-3.84%) |
Sep 14, 2018 | 12.79 | 13.02 | 12.73 | 13.02 | 47,398 | +0.21(+1.64%) |
Sep 13, 2018 | 12.72 | 13.02 | 12.63 | 12.81 | 37,322 | +0.15(+1.17%) |
Sep 12, 2018 | 12.45 | 12.66 | 12.45 | 12.66 | 49,484 | +0.16(+1.26%) |
Sep 11, 2018 | 12.53 | 12.60 | 12.47 | 12.51 | 20,607 | -0.06(-0.49%) |
Sep 10, 2018 | 12.51 | 12.59 | 12.46 | 12.57 | 63,698 | +0.05(+0.42%) |
Sep 07, 2018 | 12.41 | 12.62 | 12.40 | 12.52 | 64,113 | +0.10(+0.77%) |
Sep 06, 2018 | 12.41 | 12.43 | 12.40 | 12.42 | 25,093 | +0.02(+0.14%) |
Sep 05, 2018 | 12.31 | 12.43 | 12.29 | 12.40 | 30,489 | +0.11(+0.92%) |
Sep 04, 2018 | 12.25 | 12.33 | 12.25 | 12.29 | 65,529 | +0.04(+0.36%) |
Aug 31, 2018 | 12.25 | 12.25 | 12.25 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 12.21 | 12.25 | 12.18 | 12.25 | 21,877 | +0.04(+0.36%) |
Aug 29, 2018 | 12.18 | 12.23 | 12.18 | 12.20 | 25,546 | +0.01(+0.07%) |
Aug 28, 2018 | 12.18 | 12.19 | 12.15 | 12.19 | 34,301 | +0.02(+0.14%) |
Aug 27, 2018 | 12.18 | 12.20 | 12.12 | 12.18 | 40,678 | -0.01(-0.07%) |
Aug 24, 2018 | 12.18 | 12.21 | 12.18 | 12.18 | 37,781 | +0.00(+0.00%) |
Aug 23, 2018 | 12.16 | 12.18 | 12.14 | 12.18 | 30,316 | +0.03(+0.22%) |
Aug 22, 2018 | 12.17 | 12.17 | 12.10 | 12.16 | 38,718 | +0.00(+0.03%) |
Aug 21, 2018 | 12.18 | 12.18 | 12.14 | 12.15 | 41,879 | -0.02(-0.17%) |
Aug 20, 2018 | 12.12 | 12.18 | 12.11 | 12.18 | 30,965 | +0.08(+0.65%) |
Aug 17, 2018 | 12.09 | 12.10 | 12.07 | 12.10 | 14,311 | +0.03(+0.22%) |
Aug 16, 2018 | 12.12 | 12.14 | 12.06 | 12.07 | 63,224 | -0.05(-0.43%) |
Aug 15, 2018 | 12.14 | 12.15 | 12.12 | 12.12 | 22,352 | -0.01(-0.07%) |
Aug 14, 2018 | 12.18 | 12.18 | 12.09 | 12.13 | 69,724 | -0.01(-0.08%) |
Aug 13, 2018 | 12.16 | 12.18 | 12.14 | 12.14 | 48,930 | +0.03(+0.22%) |
Aug 10, 2018 | 12.10 | 12.17 | 12.10 | 12.12 | 45,218 | +0.03(+0.22%) |
Aug 09, 2018 | 12.08 | 12.11 | 12.08 | 12.09 | 35,846 | +0.03(+0.22%) |
Aug 08, 2018 | 12.07 | 12.12 | 12.05 | 12.06 | 58,851 | +0.01(+0.07%) |
Aug 07, 2018 | 12.03 | 12.08 | 12.01 | 12.05 | 54,693 | +0.03(+0.29%) |
Aug 06, 2018 | 11.98 | 12.06 | 11.98 | 12.02 | 57,639 | +0.03(+0.22%) |
Aug 03, 2018 | 11.94 | 12.01 | 11.91 | 11.99 | 41,306 | +0.04(+0.36%) |
Aug 02, 2018 | 11.83 | 11.95 | 11.83 | 11.95 | 53,938 | +0.14(+1.18%) |