Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 11.33 | 11.52 | 11.33 | 11.48 | 610,315 | +0.08(+0.71%) |
Nov 29, 2018 | 11.46 | 11.57 | 11.35 | 11.39 | 379,075 | -0.13(-1.10%) |
Nov 28, 2018 | 11.41 | 11.59 | 11.22 | 11.52 | 1,109,381 | +0.10(+0.87%) |
Nov 27, 2018 | 11.47 | 11.49 | 11.33 | 11.42 | 545,636 | -0.06(-0.55%) |
Nov 26, 2018 | 11.60 | 11.78 | 11.48 | 11.48 | 596,438 | -0.02(-0.16%) |
Nov 23, 2018 | 11.43 | 11.63 | 11.38 | 11.50 | 199,162 | +0.00(+0.00%) |
Nov 21, 2018 | 11.50 | 11.50 | 11.50 | 0 | -0.12(-1.01%) | |
Nov 20, 2018 | 11.76 | 11.81 | 11.50 | 11.62 | 621,315 | -0.20(-1.68%) |
Nov 19, 2018 | 11.82 | 11.91 | 11.72 | 11.82 | 768,078 | +0.00(+0.00%) |
Nov 16, 2018 | 11.76 | 11.92 | 11.76 | 11.82 | 820,094 | -0.11(-0.91%) |
Nov 15, 2018 | 11.57 | 11.95 | 11.55 | 11.93 | 474,406 | +0.32(+2.73%) |
Nov 14, 2018 | 12.02 | 12.05 | 11.58 | 11.61 | 845,946 | -0.31(-2.58%) |
Nov 13, 2018 | 11.89 | 12.08 | 11.84 | 11.92 | 382,559 | +0.07(+0.61%) |
Nov 12, 2018 | 11.95 | 12.12 | 11.84 | 11.85 | 386,289 | -0.17(-1.43%) |
Nov 09, 2018 | 11.76 | 12.06 | 11.76 | 12.02 | 768,561 | +0.20(+1.68%) |
Nov 08, 2018 | 11.67 | 12.01 | 11.58 | 11.82 | 2,132,656 | +0.12(+1.00%) |
Nov 07, 2018 | 11.71 | 12.00 | 11.54 | 11.70 | 2,211,853 | +0.10(+0.86%) |
Nov 06, 2018 | 12.24 | 12.24 | 11.20 | 11.60 | 2,555,118 | -0.70(-5.66%) |
Nov 05, 2018 | 12.47 | 12.52 | 12.27 | 12.30 | 349,498 | -0.18(-1.45%) |
Nov 02, 2018 | 12.43 | 12.52 | 12.29 | 12.48 | 465,007 | +0.09(+0.73%) |
Nov 01, 2018 | 12.19 | 12.42 | 12.15 | 12.39 | 494,016 | +0.29(+2.39%) |
Oct 31, 2018 | 12.14 | 12.22 | 11.99 | 12.10 | 546,686 | +0.13(+1.05%) |
Oct 30, 2018 | 11.81 | 11.97 | 11.75 | 11.97 | 402,019 | +0.19(+1.60%) |
Oct 29, 2018 | 11.88 | 12.13 | 11.72 | 11.79 | 882,653 | +0.04(+0.31%) |
Oct 26, 2018 | 11.60 | 11.81 | 11.45 | 11.75 | 525,077 | +0.04(+0.38%) |
Oct 25, 2018 | 11.32 | 11.75 | 11.20 | 11.71 | 684,457 | +0.43(+3.82%) |
Oct 24, 2018 | 11.92 | 11.92 | 11.27 | 11.27 | 571,994 | -0.73(-6.12%) |
Oct 23, 2018 | 11.87 | 12.13 | 11.83 | 12.01 | 437,213 | -0.06(-0.52%) |
Oct 22, 2018 | 12.35 | 12.41 | 12.02 | 12.07 | 540,271 | -0.23(-1.89%) |
Oct 19, 2018 | 12.41 | 12.48 | 12.17 | 12.31 | 546,723 | -0.05(-0.44%) |
Oct 18, 2018 | 12.47 | 12.83 | 12.14 | 12.36 | 1,034,723 | +0.44(+3.68%) |
Oct 17, 2018 | 11.71 | 12.04 | 11.65 | 11.92 | 558,918 | +0.13(+1.06%) |
Oct 16, 2018 | 11.83 | 11.86 | 11.61 | 11.79 | 621,519 | +0.00(+0.00%) |
Oct 15, 2018 | 11.79 | 11.95 | 11.74 | 11.79 | 570,548 | -0.02(-0.15%) |
Oct 12, 2018 | 12.31 | 12.31 | 11.41 | 11.81 | 564,352 | -0.30(-2.51%) |
Oct 11, 2018 | 12.55 | 12.63 | 12.11 | 12.12 | 590,605 | -0.50(-3.98%) |
Oct 10, 2018 | 12.72 | 12.88 | 12.62 | 12.62 | 406,263 | -0.11(-0.84%) |
Oct 09, 2018 | 12.70 | 12.81 | 12.63 | 12.73 | 625,523 | -0.04(-0.35%) |
Oct 08, 2018 | 12.48 | 12.80 | 12.48 | 12.77 | 305,341 | +0.20(+1.57%) |
Oct 05, 2018 | 12.56 | 12.62 | 12.44 | 12.57 | 826,333 | +0.06(+0.50%) |
Oct 04, 2018 | 12.33 | 12.71 | 12.33 | 12.51 | 841,906 | +0.19(+1.53%) |
Oct 03, 2018 | 11.96 | 12.38 | 11.96 | 12.32 | 390,549 | +0.40(+3.38%) |
Oct 02, 2018 | 11.88 | 12.05 | 11.83 | 11.92 | 260,972 | -0.03(-0.23%) |
Oct 01, 2018 | 12.26 | 12.32 | 11.84 | 11.95 | 452,243 | -0.29(-2.34%) |
Sep 28, 2018 | 12.01 | 12.35 | 12.01 | 12.23 | 494,952 | +0.13(+1.11%) |
Sep 27, 2018 | 12.23 | 12.37 | 12.05 | 12.10 | 409,453 | -0.09(-0.74%) |
Sep 26, 2018 | 12.55 | 12.59 | 12.19 | 12.19 | 347,779 | -0.31(-2.51%) |
Sep 25, 2018 | 12.77 | 12.77 | 12.50 | 12.50 | 270,091 | -0.18(-1.41%) |
Sep 24, 2018 | 12.77 | 12.91 | 12.56 | 12.68 | 566,504 | -0.18(-1.39%) |
Sep 21, 2018 | 12.77 | 12.95 | 12.70 | 12.86 | 921,396 | +0.04(+0.35%) |
Sep 20, 2018 | 12.64 | 13.00 | 12.64 | 12.82 | 455,842 | +0.22(+1.78%) |
Sep 19, 2018 | 12.41 | 12.64 | 12.41 | 12.59 | 531,415 | +0.22(+1.81%) |
Sep 18, 2018 | 12.32 | 12.53 | 12.32 | 12.37 | 444,581 | +0.00(+0.00%) |
Sep 17, 2018 | 12.50 | 12.59 | 12.28 | 12.37 | 452,052 | -0.18(-1.43%) |
Sep 14, 2018 | 12.50 | 12.64 | 12.46 | 12.55 | 492,720 | +0.04(+0.36%) |
Sep 13, 2018 | 12.73 | 12.77 | 12.50 | 12.50 | 392,404 | -0.22(-1.76%) |
Sep 12, 2018 | 12.86 | 12.86 | 12.55 | 12.73 | 535,034 | -0.09(-0.70%) |
Sep 11, 2018 | 12.91 | 13.00 | 12.77 | 12.82 | 402,828 | -0.09(-0.69%) |
Sep 10, 2018 | 13.09 | 13.09 | 12.82 | 12.91 | 372,394 | -0.09(-0.69%) |
Sep 07, 2018 | 12.86 | 13.04 | 12.82 | 13.00 | 308,061 | +0.13(+1.05%) |
Sep 06, 2018 | 12.91 | 12.91 | 12.77 | 12.86 | 330,872 | -0.04(-0.35%) |
Sep 05, 2018 | 12.91 | 12.95 | 12.82 | 12.91 | 342,749 | +0.00(+0.00%) |