Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 12.26 | 12.33 | 12.12 | 12.28 | 237,462 | +0.03(+0.21%) |
Nov 29, 2018 | 12.33 | 12.36 | 12.23 | 12.25 | 73,998 | -0.11(-0.88%) |
Nov 28, 2018 | 12.23 | 12.38 | 12.13 | 12.36 | 123,433 | +0.14(+1.15%) |
Nov 27, 2018 | 12.16 | 12.29 | 12.14 | 12.22 | 118,327 | +0.01(+0.11%) |
Nov 26, 2018 | 12.22 | 12.35 | 12.11 | 12.21 | 106,808 | +0.00(+0.00%) |
Nov 23, 2018 | 12.18 | 12.28 | 12.08 | 12.21 | 46,463 | +0.03(+0.26%) |
Nov 21, 2018 | 12.17 | 12.17 | 12.17 | 0 | -0.05(-0.42%) | |
Nov 20, 2018 | 12.26 | 12.35 | 12.20 | 12.22 | 218,322 | -0.10(-0.78%) |
Nov 19, 2018 | 12.40 | 12.48 | 12.28 | 12.32 | 101,189 | -0.04(-0.34%) |
Nov 16, 2018 | 12.37 | 12.40 | 12.24 | 12.36 | 139,352 | -0.02(-0.15%) |
Nov 15, 2018 | 12.43 | 12.43 | 12.25 | 12.38 | 130,159 | -0.04(-0.36%) |
Nov 14, 2018 | 12.47 | 12.58 | 12.41 | 12.43 | 142,651 | +0.04(+0.31%) |
Nov 13, 2018 | 12.43 | 12.49 | 12.31 | 12.39 | 115,140 | -0.03(-0.26%) |
Nov 12, 2018 | 12.39 | 12.55 | 12.36 | 12.42 | 138,999 | +0.06(+0.52%) |
Nov 09, 2018 | 12.64 | 12.72 | 12.32 | 12.36 | 119,893 | -0.31(-2.42%) |
Nov 08, 2018 | 12.41 | 12.71 | 12.41 | 12.66 | 200,506 | +0.10(+0.81%) |
Nov 07, 2018 | 12.30 | 12.57 | 12.25 | 12.56 | 206,670 | +0.30(+2.44%) |
Nov 06, 2018 | 12.24 | 12.26 | 12.16 | 12.26 | 88,474 | +0.04(+0.31%) |
Nov 05, 2018 | 12.04 | 12.28 | 12.04 | 12.22 | 166,658 | +0.22(+1.81%) |
Nov 02, 2018 | 12.08 | 12.11 | 11.90 | 12.01 | 111,105 | -0.05(-0.42%) |
Nov 01, 2018 | 12.12 | 12.26 | 11.99 | 12.06 | 179,071 | -0.04(-0.37%) |
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%) |