Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 11.84 | 11.89 | 11.79 | 11.84 | 80,851 | -0.01(-0.12%) |
Nov 29, 2018 | 11.91 | 11.97 | 11.79 | 11.85 | 51,029 | -0.11(-0.94%) |
Nov 28, 2018 | 11.80 | 12.01 | 11.79 | 11.96 | 65,601 | +0.17(+1.44%) |
Nov 27, 2018 | 11.79 | 11.90 | 11.77 | 11.79 | 41,794 | -0.01(-0.12%) |
Nov 26, 2018 | 11.92 | 11.92 | 11.77 | 11.81 | 61,794 | -0.05(-0.42%) |
Nov 23, 2018 | 11.74 | 11.93 | 11.74 | 11.86 | 15,858 | +0.08(+0.66%) |
Nov 21, 2018 | 11.78 | 11.78 | 11.78 | 0 | -0.01(-0.12%) | |
Nov 20, 2018 | 11.77 | 11.90 | 11.69 | 11.79 | 104,954 | -0.13(-1.13%) |
Nov 19, 2018 | 11.84 | 12.03 | 11.84 | 11.93 | 41,663 | +0.03(+0.24%) |
Nov 16, 2018 | 11.92 | 12.06 | 11.84 | 11.90 | 66,975 | -0.06(-0.53%) |
Nov 15, 2018 | 11.76 | 12.01 | 11.67 | 11.96 | 74,687 | +0.19(+1.62%) |
Nov 14, 2018 | 11.91 | 12.04 | 11.72 | 11.77 | 54,394 | +0.00(+0.00%) |
Nov 13, 2018 | 11.71 | 11.83 | 11.66 | 11.77 | 58,375 | +0.10(+0.85%) |
Nov 12, 2018 | 11.74 | 11.82 | 11.65 | 11.67 | 27,972 | -0.06(-0.48%) |
Nov 09, 2018 | 11.82 | 11.82 | 11.69 | 11.73 | 36,248 | -0.09(-0.78%) |
Nov 08, 2018 | 11.50 | 11.84 | 11.50 | 11.82 | 28,037 | +0.08(+0.72%) |
Nov 07, 2018 | 11.67 | 11.77 | 11.58 | 11.74 | 44,621 | +0.08(+0.67%) |
Nov 06, 2018 | 11.41 | 11.71 | 11.41 | 11.66 | 64,085 | +0.06(+0.55%) |
Nov 05, 2018 | 11.63 | 11.65 | 11.45 | 11.60 | 80,300 | -0.03(-0.24%) |
Nov 02, 2018 | 11.62 | 11.68 | 11.48 | 11.62 | 70,939 | +0.03(+0.24%) |
Nov 01, 2018 | 11.55 | 11.71 | 11.49 | 11.60 | 66,357 | +0.06(+0.49%) |
Oct 31, 2018 | 11.99 | 11.99 | 10.73 | 11.54 | 186,366 | -0.37(-3.08%) |
Oct 30, 2018 | 11.83 | 11.95 | 11.70 | 11.91 | 38,218 | +0.07(+0.60%) |
Oct 29, 2018 | 11.82 | 12.02 | 11.66 | 11.84 | 41,677 | +0.09(+0.78%) |
Oct 26, 2018 | 11.75 | 11.90 | 11.70 | 11.74 | 49,417 | -0.04(-0.30%) |
Oct 25, 2018 | 11.61 | 12.01 | 11.61 | 11.78 | 75,919 | +0.20(+1.71%) |
Oct 24, 2018 | 11.73 | 11.79 | 11.54 | 11.58 | 89,825 | -0.17(-1.44%) |
Oct 23, 2018 | 11.58 | 11.97 | 11.49 | 11.75 | 78,658 | +0.06(+0.54%) |
Oct 22, 2018 | 11.53 | 11.83 | 11.53 | 11.69 | 49,162 | +0.01(+0.06%) |
Oct 19, 2018 | 11.65 | 11.91 | 11.65 | 11.68 | 55,647 | -0.01(-0.12%) |
Oct 18, 2018 | 11.80 | 11.91 | 11.51 | 11.70 | 60,148 | -0.16(-1.37%) |
Oct 17, 2018 | 11.79 | 11.92 | 11.75 | 11.86 | 50,599 | +0.02(+0.18%) |
Oct 16, 2018 | 11.65 | 11.88 | 11.62 | 11.84 | 53,809 | +0.22(+1.89%) |
Oct 15, 2018 | 11.53 | 11.71 | 11.53 | 11.62 | 74,861 | +0.03(+0.24%) |
Oct 12, 2018 | 11.76 | 11.82 | 11.48 | 11.59 | 115,967 | -0.14(-1.20%) |
Oct 11, 2018 | 11.87 | 11.97 | 11.71 | 11.73 | 79,262 | -0.18(-1.48%) |
Oct 10, 2018 | 12.01 | 12.11 | 11.89 | 11.91 | 65,495 | -0.11(-0.93%) |
Oct 09, 2018 | 12.03 | 12.13 | 11.99 | 12.02 | 54,888 | +0.01(+0.06%) |
Oct 08, 2018 | 11.98 | 12.04 | 11.92 | 12.01 | 43,152 | +0.07(+0.59%) |
Oct 05, 2018 | 11.94 | 11.97 | 11.82 | 11.94 | 47,914 | +0.01(+0.12%) |
Oct 04, 2018 | 11.96 | 12.04 | 11.92 | 11.93 | 58,152 | -0.04(-0.29%) |
Oct 03, 2018 | 11.82 | 12.05 | 11.82 | 11.96 | 62,375 | +0.16(+1.37%) |
Oct 02, 2018 | 11.91 | 11.95 | 11.75 | 11.80 | 105,830 | -0.08(-0.71%) |
Oct 01, 2018 | 12.02 | 12.02 | 11.86 | 11.89 | 50,694 | -0.14(-1.17%) |
Sep 28, 2018 | 11.92 | 12.10 | 11.92 | 12.03 | 56,043 | +0.11(+0.88%) |
Sep 27, 2018 | 11.89 | 11.99 | 11.89 | 11.92 | 34,155 | +0.03(+0.29%) |
Sep 26, 2018 | 11.89 | 11.96 | 11.85 | 11.89 | 68,954 | -0.03(-0.29%) |
Sep 25, 2018 | 11.96 | 11.99 | 11.92 | 11.92 | 61,181 | +0.00(+0.00%) |
Sep 24, 2018 | 11.92 | 11.99 | 11.89 | 11.92 | 112,360 | -0.04(-0.29%) |
Sep 21, 2018 | 12.03 | 12.06 | 11.96 | 11.96 | 150,019 | -0.11(-0.87%) |
Sep 20, 2018 | 11.99 | 12.06 | 11.99 | 12.06 | 83,692 | +0.11(+0.88%) |
Sep 19, 2018 | 11.92 | 12.03 | 11.92 | 11.96 | 53,105 | +0.04(+0.29%) |
Sep 18, 2018 | 11.99 | 11.99 | 11.89 | 11.92 | 66,370 | +0.03(+0.29%) |
Sep 17, 2018 | 11.89 | 11.92 | 11.85 | 11.89 | 46,153 | +0.04(+0.30%) |
Sep 14, 2018 | 11.92 | 11.99 | 11.85 | 11.85 | 41,783 | -0.11(-0.88%) |
Sep 13, 2018 | 12.03 | 12.03 | 11.92 | 11.96 | 73,736 | -0.03(-0.29%) |
Sep 12, 2018 | 11.92 | 11.99 | 11.92 | 11.99 | 70,904 | +0.03(+0.29%) |
Sep 11, 2018 | 11.96 | 11.99 | 11.92 | 11.96 | 58,953 | +0.00(+0.00%) |
Sep 10, 2018 | 11.92 | 11.99 | 11.92 | 11.96 | 68,171 | +0.00(+0.00%) |
Sep 07, 2018 | 11.85 | 11.96 | 11.85 | 11.96 | 45,348 | +0.11(+0.89%) |
Sep 06, 2018 | 11.82 | 11.99 | 11.82 | 11.85 | 49,572 | +0.00(+0.00%) |
Sep 05, 2018 | 11.78 | 11.89 | 11.78 | 11.85 | 34,136 | +0.04(+0.30%) |