Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 12.92 | 13.05 | 12.82 | 12.97 | 2,758,657 | +0.06(+0.45%) |
Nov 29, 2018 | 12.67 | 13.01 | 12.61 | 12.91 | 1,889,167 | +0.20(+1.54%) |
Nov 28, 2018 | 12.54 | 12.77 | 12.54 | 12.71 | 2,317,498 | +0.18(+1.45%) |
Nov 27, 2018 | 12.56 | 12.67 | 12.43 | 12.53 | 1,953,329 | -0.09(-0.72%) |
Nov 26, 2018 | 12.36 | 12.69 | 12.28 | 12.62 | 1,757,661 | +0.38(+3.08%) |
Nov 23, 2018 | 12.28 | 12.35 | 12.13 | 12.24 | 508,198 | -0.05(-0.37%) |
Nov 21, 2018 | 12.29 | 12.29 | 12.29 | 0 | +0.22(+1.83%) | |
Nov 20, 2018 | 12.30 | 12.38 | 11.92 | 12.07 | 2,606,130 | -0.32(-2.57%) |
Nov 19, 2018 | 12.55 | 12.74 | 12.39 | 12.39 | 1,718,119 | -0.12(-0.94%) |
Nov 16, 2018 | 12.10 | 12.54 | 12.07 | 12.50 | 1,517,984 | +0.33(+2.73%) |
Nov 15, 2018 | 12.41 | 12.49 | 11.86 | 12.17 | 2,944,830 | -0.34(-2.70%) |
Nov 14, 2018 | 12.80 | 12.94 | 12.47 | 12.51 | 1,250,731 | -0.28(-2.19%) |
Nov 13, 2018 | 12.79 | 12.91 | 12.65 | 12.79 | 1,483,092 | +0.04(+0.31%) |
Nov 12, 2018 | 12.87 | 13.02 | 12.72 | 12.75 | 1,766,879 | -0.10(-0.81%) |
Nov 09, 2018 | 12.87 | 12.96 | 12.68 | 12.85 | 1,601,454 | -0.07(-0.50%) |
Nov 08, 2018 | 13.26 | 13.27 | 12.72 | 12.92 | 2,228,151 | -0.36(-2.69%) |
Nov 07, 2018 | 12.98 | 13.38 | 12.85 | 13.28 | 4,347,689 | +0.32(+2.46%) |
Nov 06, 2018 | 13.02 | 13.22 | 12.84 | 12.96 | 2,212,924 | -0.12(-0.90%) |
Nov 05, 2018 | 13.01 | 13.34 | 12.92 | 13.08 | 2,383,810 | +0.06(+0.45%) |
Nov 02, 2018 | 12.52 | 13.11 | 12.52 | 13.02 | 2,295,345 | +0.15(+1.16%) |
Nov 01, 2018 | 12.45 | 12.92 | 12.43 | 12.87 | 2,008,140 | +0.42(+3.34%) |
Oct 31, 2018 | 12.48 | 12.69 | 12.39 | 12.45 | 1,900,742 | +0.08(+0.68%) |
Oct 30, 2018 | 12.25 | 12.85 | 12.18 | 12.37 | 2,487,375 | +0.15(+1.22%) |
Oct 29, 2018 | 12.26 | 12.61 | 12.04 | 12.22 | 2,117,505 | +0.07(+0.59%) |
Oct 26, 2018 | 12.83 | 12.85 | 12.07 | 12.15 | 3,511,116 | -0.83(-6.42%) |
Oct 25, 2018 | 12.59 | 13.06 | 12.55 | 12.98 | 3,100,821 | +0.43(+3.42%) |
Oct 24, 2018 | 12.54 | 12.92 | 12.46 | 12.55 | 2,479,768 | +0.04(+0.31%) |
Oct 23, 2018 | 12.58 | 12.67 | 12.22 | 12.51 | 1,870,322 | -0.16(-1.28%) |
Oct 22, 2018 | 12.94 | 13.08 | 12.66 | 12.67 | 2,055,965 | -0.22(-1.72%) |
Oct 19, 2018 | 13.24 | 13.42 | 12.77 | 12.89 | 2,713,617 | -0.22(-1.69%) |
Oct 18, 2018 | 13.10 | 13.26 | 12.97 | 13.11 | 2,385,201 | +0.01(+0.10%) |
Oct 17, 2018 | 13.04 | 13.17 | 12.89 | 13.10 | 1,737,127 | +0.01(+0.05%) |
Oct 16, 2018 | 12.52 | 13.10 | 12.48 | 13.10 | 2,759,384 | +0.60(+4.79%) |
Oct 15, 2018 | 12.33 | 12.69 | 12.31 | 12.50 | 2,108,791 | +0.13(+1.05%) |
Oct 12, 2018 | 12.53 | 12.73 | 12.24 | 12.37 | 2,631,377 | +0.23(+1.93%) |
Oct 11, 2018 | 12.45 | 12.61 | 12.13 | 12.13 | 2,972,056 | -0.31(-2.51%) |
Oct 10, 2018 | 12.63 | 12.76 | 12.38 | 12.44 | 2,459,483 | -0.20(-1.59%) |
Oct 09, 2018 | 12.36 | 12.65 | 12.31 | 12.65 | 1,390,702 | +0.32(+2.59%) |
Oct 08, 2018 | 12.39 | 12.57 | 12.26 | 12.33 | 2,247,683 | -0.10(-0.84%) |
Oct 05, 2018 | 12.55 | 12.66 | 12.33 | 12.43 | 1,739,340 | -0.07(-0.52%) |
Oct 04, 2018 | 12.94 | 13.00 | 12.48 | 12.50 | 2,299,563 | -0.51(-3.90%) |
Oct 03, 2018 | 13.01 | 13.15 | 12.95 | 13.00 | 1,737,879 | +0.04(+0.30%) |
Oct 02, 2018 | 12.97 | 13.11 | 12.87 | 12.97 | 1,836,883 | -0.03(-0.25%) |
Oct 01, 2018 | 13.15 | 13.23 | 12.97 | 13.00 | 1,741,789 | -0.11(-0.84%) |
Sep 28, 2018 | 13.08 | 13.16 | 12.98 | 13.11 | 1,799,137 | +0.06(+0.45%) |
Sep 27, 2018 | 12.86 | 13.11 | 12.75 | 13.05 | 2,665,737 | +0.26(+2.03%) |
Sep 26, 2018 | 12.66 | 12.92 | 12.64 | 12.79 | 2,938,549 | +0.08(+0.65%) |
Sep 25, 2018 | 13.16 | 13.16 | 12.69 | 12.71 | 4,622,605 | -0.36(-2.75%) |
Sep 24, 2018 | 13.16 | 13.16 | 12.90 | 13.07 | 2,736,706 | -0.09(-0.72%) |
Sep 21, 2018 | 13.12 | 13.22 | 13.04 | 13.16 | 6,019,628 | +0.03(+0.24%) |
Sep 20, 2018 | 13.30 | 13.30 | 12.99 | 13.13 | 3,889,387 | -0.01(-0.05%) |
Sep 19, 2018 | 13.20 | 13.31 | 13.10 | 13.14 | 1,871,606 | -0.06(-0.48%) |
Sep 18, 2018 | 13.04 | 13.29 | 12.94 | 13.20 | 3,757,147 | +0.16(+1.21%) |
Sep 17, 2018 | 12.87 | 13.33 | 12.87 | 13.04 | 3,988,051 | +0.20(+1.57%) |
Sep 14, 2018 | 13.28 | 13.31 | 12.68 | 12.84 | 5,687,756 | -0.45(-3.37%) |
Sep 13, 2018 | 12.97 | 13.41 | 12.97 | 13.29 | 4,469,941 | +0.39(+2.98%) |
Sep 12, 2018 | 12.81 | 13.06 | 12.64 | 12.90 | 3,173,167 | +0.13(+0.99%) |
Sep 11, 2018 | 12.25 | 12.92 | 11.87 | 12.78 | 9,327,024 | +0.53(+4.33%) |
Sep 10, 2018 | 12.34 | 12.46 | 12.21 | 12.25 | 1,919,887 | -0.08(-0.67%) |
Sep 07, 2018 | 12.34 | 12.64 | 12.31 | 12.33 | 1,793,690 | -0.10(-0.81%) |
Sep 06, 2018 | 12.64 | 12.80 | 12.27 | 12.43 | 2,780,616 | -0.23(-1.80%) |
Sep 05, 2018 | 12.64 | 12.84 | 12.52 | 12.66 | 2,351,217 | +0.03(+0.25%) |