Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 12.25 | 12.37 | 12.21 | 12.37 | 406,706 | +0.10(+0.84%) |
Nov 29, 2018 | 12.16 | 12.35 | 12.14 | 12.27 | 268,328 | +0.01(+0.08%) |
Nov 28, 2018 | 11.96 | 12.27 | 11.84 | 12.26 | 714,211 | +0.37(+3.08%) |
Nov 27, 2018 | 12.09 | 12.14 | 11.84 | 11.89 | 232,728 | -0.30(-2.47%) |
Nov 26, 2018 | 12.26 | 12.48 | 12.14 | 12.19 | 304,124 | +0.02(+0.15%) |
Nov 23, 2018 | 11.88 | 12.30 | 11.88 | 12.17 | 127,761 | +0.07(+0.54%) |
Nov 21, 2018 | 12.11 | 12.11 | 12.11 | 0 | +0.32(+2.71%) | |
Nov 20, 2018 | 11.92 | 12.04 | 11.69 | 11.79 | 748,828 | -0.23(-1.95%) |
Nov 19, 2018 | 12.22 | 12.55 | 11.94 | 12.02 | 1,376,927 | +0.04(+0.31%) |
Nov 16, 2018 | 11.95 | 12.07 | 11.79 | 11.98 | 495,180 | -0.04(-0.31%) |
Nov 15, 2018 | 11.87 | 12.05 | 11.66 | 12.02 | 442,195 | +0.00(+0.00%) |
Nov 14, 2018 | 12.21 | 12.21 | 11.89 | 12.02 | 360,237 | -0.03(-0.23%) |
Nov 13, 2018 | 12.14 | 12.27 | 12.00 | 12.05 | 349,089 | +0.00(+0.00%) |
Nov 12, 2018 | 12.14 | 12.21 | 12.03 | 12.05 | 286,854 | -0.06(-0.47%) |
Nov 09, 2018 | 12.13 | 12.23 | 11.82 | 12.11 | 406,280 | -0.08(-0.69%) |
Nov 08, 2018 | 12.36 | 12.45 | 12.14 | 12.19 | 783,256 | -0.23(-1.82%) |
Nov 07, 2018 | 12.19 | 12.47 | 12.15 | 12.42 | 1,126,067 | +0.24(+2.01%) |
Nov 06, 2018 | 12.00 | 12.24 | 11.94 | 12.17 | 601,312 | +0.19(+1.57%) |
Nov 05, 2018 | 11.46 | 12.00 | 11.46 | 11.98 | 587,527 | +0.62(+5.45%) |
Nov 02, 2018 | 11.64 | 11.93 | 11.31 | 11.37 | 557,251 | -0.28(-2.42%) |
Nov 01, 2018 | 10.79 | 12.06 | 10.79 | 11.65 | 1,266,777 | +0.94(+8.77%) |
Oct 31, 2018 | 10.84 | 10.99 | 10.65 | 10.71 | 1,221,964 | +0.02(+0.18%) |
Oct 30, 2018 | 10.76 | 10.78 | 10.55 | 10.69 | 816,594 | -0.05(-0.44%) |
Oct 29, 2018 | 10.79 | 10.91 | 10.66 | 10.74 | 386,832 | +0.10(+0.97%) |
Oct 26, 2018 | 10.66 | 10.76 | 10.47 | 10.63 | 514,983 | -0.12(-1.14%) |
Oct 25, 2018 | 10.56 | 10.80 | 10.51 | 10.75 | 432,292 | +0.27(+2.60%) |
Oct 24, 2018 | 10.91 | 11.03 | 10.47 | 10.48 | 440,750 | -0.48(-4.37%) |
Oct 23, 2018 | 10.89 | 11.04 | 10.75 | 10.96 | 484,989 | -0.13(-1.19%) |
Oct 22, 2018 | 11.25 | 11.27 | 10.99 | 11.09 | 423,699 | -0.12(-1.09%) |
Oct 19, 2018 | 11.24 | 11.41 | 11.16 | 11.21 | 376,150 | -0.06(-0.50%) |
Oct 18, 2018 | 11.60 | 11.63 | 11.25 | 11.27 | 382,362 | -0.38(-3.23%) |
Oct 17, 2018 | 11.53 | 11.69 | 11.42 | 11.65 | 589,495 | +0.01(+0.08%) |
Oct 16, 2018 | 11.57 | 11.68 | 11.34 | 11.64 | 396,439 | +0.10(+0.90%) |
Oct 15, 2018 | 11.37 | 11.62 | 11.35 | 11.53 | 406,875 | +0.12(+1.07%) |
Oct 12, 2018 | 11.50 | 11.55 | 11.25 | 11.41 | 726,535 | +0.01(+0.08%) |
Oct 11, 2018 | 11.76 | 11.87 | 11.38 | 11.40 | 865,447 | -0.36(-3.04%) |
Oct 10, 2018 | 12.06 | 12.29 | 11.75 | 11.76 | 993,632 | -0.31(-2.57%) |
Oct 09, 2018 | 12.22 | 12.22 | 11.95 | 12.07 | 588,144 | -0.08(-0.62%) |
Oct 08, 2018 | 11.78 | 12.16 | 11.66 | 12.14 | 813,551 | +0.40(+3.44%) |
Oct 05, 2018 | 11.43 | 11.76 | 11.37 | 11.74 | 2,707,471 | +0.33(+2.88%) |
Oct 04, 2018 | 11.45 | 11.57 | 11.35 | 11.41 | 395,609 | -0.12(-1.06%) |
Oct 03, 2018 | 11.47 | 11.64 | 11.43 | 11.53 | 359,434 | +0.12(+1.07%) |
Oct 02, 2018 | 11.48 | 11.59 | 11.31 | 11.41 | 459,572 | -0.14(-1.22%) |
Oct 01, 2018 | 11.67 | 11.77 | 11.55 | 11.55 | 473,950 | -0.09(-0.81%) |
Sep 28, 2018 | 11.63 | 11.69 | 11.52 | 11.65 | 529,250 | -0.06(-0.48%) |
Sep 27, 2018 | 11.88 | 11.88 | 11.62 | 11.70 | 1,040,031 | -0.11(-0.95%) |
Sep 26, 2018 | 11.80 | 11.88 | 11.75 | 11.82 | 825,439 | -0.02(-0.16%) |
Sep 25, 2018 | 11.98 | 12.01 | 11.80 | 11.83 | 478,614 | -0.11(-0.94%) |
Sep 24, 2018 | 12.14 | 12.15 | 11.88 | 11.95 | 558,171 | -0.24(-2.00%) |
Sep 21, 2018 | 12.13 | 12.20 | 12.09 | 12.19 | 775,829 | +0.07(+0.54%) |
Sep 20, 2018 | 12.10 | 12.25 | 12.08 | 12.13 | 250,841 | +0.06(+0.47%) |
Sep 19, 2018 | 11.93 | 12.16 | 11.93 | 12.07 | 344,651 | +0.14(+1.18%) |
Sep 18, 2018 | 11.83 | 11.98 | 11.83 | 11.93 | 507,141 | +0.05(+0.40%) |
Sep 17, 2018 | 11.87 | 11.95 | 11.83 | 11.88 | 329,221 | +0.00(+0.00%) |
Sep 14, 2018 | 11.69 | 11.98 | 11.69 | 11.88 | 584,826 | +0.11(+0.96%) |
Sep 13, 2018 | 11.72 | 11.79 | 11.70 | 11.77 | 334,318 | +0.11(+0.97%) |
Sep 12, 2018 | 11.57 | 11.75 | 11.57 | 11.66 | 789,204 | +0.02(+0.16%) |
Sep 11, 2018 | 11.71 | 11.75 | 11.54 | 11.64 | 532,517 | -0.15(-1.26%) |
Sep 10, 2018 | 11.81 | 11.99 | 11.77 | 11.79 | 426,121 | -0.01(-0.08%) |
Sep 07, 2018 | 11.69 | 11.81 | 11.68 | 11.80 | 575,694 | +0.03(+0.24%) |
Sep 06, 2018 | 11.81 | 11.87 | 11.71 | 11.77 | 451,394 | -0.09(-0.79%) |
Sep 05, 2018 | 11.81 | 11.90 | 11.74 | 11.86 | 234,161 | +0.01(+0.08%) |