Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 12.18 | 12.28 | 12.03 | 12.28 | 1,110,918 | +0.13(+1.06%) |
Oct 30, 2018 | 12.02 | 12.15 | 12.01 | 12.15 | 893,616 | +0.11(+0.93%) |
Oct 29, 2018 | 12.06 | 12.15 | 11.88 | 12.03 | 797,130 | +0.05(+0.43%) |
Oct 26, 2018 | 12.15 | 12.17 | 11.93 | 11.98 | 1,563,320 | -0.19(-1.56%) |
Oct 25, 2018 | 12.23 | 12.25 | 12.11 | 12.17 | 1,409,243 | -0.05(-0.42%) |
Oct 24, 2018 | 12.26 | 12.28 | 12.20 | 12.22 | 757,762 | -0.03(-0.28%) |
Oct 23, 2018 | 12.28 | 12.32 | 12.21 | 12.26 | 849,608 | -0.06(-0.49%) |
Oct 22, 2018 | 12.30 | 12.36 | 12.28 | 12.32 | 697,354 | +0.03(+0.28%) |
Oct 19, 2018 | 12.28 | 12.37 | 12.27 | 12.28 | 607,125 | -0.02(-0.14%) |
Oct 18, 2018 | 12.32 | 12.38 | 12.26 | 12.30 | 596,266 | -0.04(-0.35%) |
Oct 17, 2018 | 12.40 | 12.45 | 12.26 | 12.34 | 520,800 | -0.04(-0.35%) |
Oct 16, 2018 | 12.45 | 12.45 | 12.34 | 12.39 | 937,872 | -0.01(-0.07%) |
Oct 15, 2018 | 12.32 | 12.45 | 12.28 | 12.40 | 795,149 | +0.07(+0.56%) |
Oct 12, 2018 | 12.32 | 12.37 | 12.28 | 12.33 | 1,071,002 | +0.08(+0.63%) |
Oct 11, 2018 | 12.28 | 12.42 | 12.17 | 12.25 | 1,752,057 | -0.06(-0.49%) |
Oct 10, 2018 | 12.28 | 12.47 | 12.28 | 12.31 | 1,401,946 | +0.02(+0.14%) |
Oct 09, 2018 | 12.31 | 12.39 | 12.28 | 12.29 | 1,030,577 | -0.03(-0.21%) |
Oct 08, 2018 | 12.27 | 12.34 | 12.24 | 12.32 | 1,247,276 | +0.02(+0.14%) |
Oct 05, 2018 | 12.31 | 12.34 | 12.18 | 12.30 | 1,044,535 | +0.02(+0.14%) |
Oct 04, 2018 | 12.36 | 12.36 | 12.27 | 12.28 | 398,849 | -0.08(-0.63%) |
Oct 03, 2018 | 12.27 | 12.38 | 12.22 | 12.36 | 946,034 | +0.09(+0.70%) |
Oct 02, 2018 | 12.21 | 12.29 | 12.19 | 12.28 | 1,034,292 | +0.08(+0.64%) |
Oct 01, 2018 | 12.40 | 12.40 | 12.20 | 12.20 | 1,151,236 | -0.19(-1.53%) |
Sep 28, 2018 | 12.20 | 12.41 | 12.20 | 12.39 | 770,457 | +0.10(+0.84%) |
Sep 27, 2018 | 12.22 | 12.32 | 12.18 | 12.28 | 666,928 | +0.07(+0.56%) |
Sep 26, 2018 | 12.22 | 12.31 | 12.19 | 12.22 | 956,953 | +0.03(+0.21%) |
Sep 25, 2018 | 12.40 | 12.41 | 12.18 | 12.19 | 1,893,056 | -0.21(-1.67%) |
Sep 24, 2018 | 12.40 | 12.41 | 12.38 | 12.40 | 745,955 | +0.00(+0.00%) |
Sep 21, 2018 | 12.45 | 12.49 | 12.36 | 12.40 | 3,135,462 | -0.07(-0.55%) |
Sep 20, 2018 | 12.51 | 12.51 | 12.33 | 12.46 | 877,883 | -0.02(-0.14%) |
Sep 19, 2018 | 12.53 | 12.53 | 12.44 | 12.48 | 644,651 | -0.03(-0.21%) |
Sep 18, 2018 | 12.54 | 12.58 | 12.49 | 12.51 | 1,079,274 | -0.03(-0.28%) |
Sep 17, 2018 | 12.53 | 12.54 | 12.49 | 12.54 | 1,155,177 | -0.01(-0.07%) |
Sep 14, 2018 | 12.57 | 12.62 | 12.53 | 12.55 | 1,971,243 | -0.18(-1.42%) |
Sep 13, 2018 | 12.75 | 12.75 | 12.71 | 12.73 | 450,057 | -0.01(-0.07%) |
Sep 12, 2018 | 12.73 | 12.75 | 12.72 | 12.74 | 594,227 | +0.02(+0.14%) |
Sep 11, 2018 | 12.71 | 12.74 | 12.71 | 12.72 | 784,211 | +0.00(+0.00%) |
Sep 10, 2018 | 12.71 | 12.76 | 12.70 | 12.72 | 704,370 | +0.03(+0.27%) |
Sep 07, 2018 | 12.69 | 12.76 | 12.68 | 12.69 | 997,984 | +0.02(+0.14%) |
Sep 06, 2018 | 12.71 | 12.78 | 12.67 | 12.67 | 740,247 | -0.04(-0.34%) |
Sep 05, 2018 | 12.70 | 12.71 | 12.70 | 12.71 | 301,841 | +0.01(+0.07%) |
Sep 04, 2018 | 12.70 | 12.71 | 12.67 | 12.71 | 517,750 | +0.01(+0.07%) |
Aug 31, 2018 | 12.70 | 12.70 | 12.70 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 12.71 | 12.74 | 12.68 | 12.70 | 640,754 | -0.02(-0.14%) |
Aug 29, 2018 | 12.70 | 12.72 | 12.69 | 12.71 | 498,569 | +0.02(+0.14%) |
Aug 28, 2018 | 12.71 | 12.72 | 12.68 | 12.70 | 395,367 | +0.00(+0.00%) |
Aug 27, 2018 | 12.75 | 12.75 | 12.70 | 12.70 | 496,283 | +0.00(+0.00%) |
Aug 24, 2018 | 12.66 | 12.72 | 12.66 | 12.70 | 446,696 | +0.01(+0.07%) |
Aug 23, 2018 | 12.65 | 12.69 | 12.64 | 12.69 | 458,179 | +0.04(+0.34%) |
Aug 22, 2018 | 12.67 | 12.71 | 12.63 | 12.65 | 1,849,358 | -0.02(-0.14%) |
Aug 21, 2018 | 12.68 | 12.69 | 12.66 | 12.66 | 1,303,664 | -0.01(-0.07%) |
Aug 20, 2018 | 12.71 | 12.72 | 12.66 | 12.67 | 2,106,304 | -0.03(-0.20%) |
Aug 17, 2018 | 12.72 | 12.74 | 12.70 | 12.70 | 423,246 | -0.03(-0.20%) |
Aug 16, 2018 | 12.76 | 12.80 | 12.71 | 12.72 | 1,227,198 | -0.05(-0.40%) |
Aug 15, 2018 | 12.73 | 12.78 | 12.69 | 12.78 | 2,071,773 | +0.03(+0.27%) |
Aug 14, 2018 | 12.66 | 12.74 | 12.65 | 12.74 | 1,194,572 | +0.09(+0.68%) |
Aug 13, 2018 | 12.68 | 12.69 | 12.65 | 12.65 | 1,123,636 | -0.03(-0.20%) |
Aug 10, 2018 | 12.67 | 12.70 | 12.66 | 12.68 | 1,029,908 | +0.00(+0.00%) |
Aug 09, 2018 | 12.72 | 12.73 | 12.67 | 12.68 | 894,835 | -0.03(-0.20%) |
Aug 08, 2018 | 12.74 | 12.75 | 12.71 | 12.71 | 621,840 | -0.03(-0.27%) |
Aug 07, 2018 | 12.78 | 12.79 | 12.73 | 12.74 | 640,732 | -0.03(-0.27%) |
Aug 06, 2018 | 12.78 | 12.82 | 12.73 | 12.78 | 778,523 | +0.00(+0.00%) |
Aug 03, 2018 | 12.75 | 12.79 | 12.74 | 12.78 | 496,032 | +0.03(+0.20%) |
Aug 02, 2018 | 12.71 | 12.77 | 12.70 | 12.75 | 502,181 | +0.04(+0.34%) |