Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 12.18 | 12.19 | 12.15 | 12.19 | 100,000 | -0.05(-0.39%) |
Nov 29, 2018 | 12.24 | 12.25 | 12.20 | 12.24 | 182,320 | +0.05(+0.43%) |
Nov 28, 2018 | 12.11 | 12.24 | 12.10 | 12.18 | 224,250 | +0.07(+0.59%) |
Nov 27, 2018 | 12.15 | 12.15 | 12.10 | 12.11 | 51,690 | -0.08(-0.68%) |
Nov 26, 2018 | 12.20 | 12.21 | 12.19 | 12.20 | 132,320 | -0.02(-0.14%) |
Nov 23, 2018 | 12.22 | 12.22 | 12.20 | 12.21 | 89,000 | -0.01(-0.10%) |
Nov 21, 2018 | 12.22 | 12.22 | 12.22 | 0 | +0.04(+0.30%) | |
Nov 20, 2018 | 12.19 | 12.23 | 12.18 | 12.19 | 114,390 | -0.02(-0.20%) |
Nov 19, 2018 | 12.18 | 12.22 | 12.17 | 12.21 | 671,970 | +0.02(+0.18%) |
Nov 16, 2018 | 12.22 | 12.22 | 12.17 | 12.19 | 152,000 | +0.09(+0.73%) |
Nov 15, 2018 | 12.11 | 12.13 | 12.10 | 12.10 | 99,660 | +0.01(+0.06%) |
Nov 14, 2018 | 11.97 | 12.12 | 11.97 | 12.10 | 284,620 | +0.12(+1.04%) |
Nov 13, 2018 | 11.99 | 12.01 | 11.97 | 11.97 | 682,560 | -0.01(-0.08%) |
Nov 12, 2018 | 12.02 | 12.02 | 11.98 | 11.98 | 83,570 | -0.09(-0.76%) |
Nov 09, 2018 | 12.08 | 12.09 | 12.06 | 12.07 | 84,000 | -0.13(-1.08%) |
Nov 08, 2018 | 12.22 | 12.23 | 12.19 | 12.21 | 92,280 | -0.02(-0.18%) |
Nov 07, 2018 | 12.25 | 12.27 | 12.23 | 12.23 | 53,530 | -0.00(-0.01%) |
Nov 06, 2018 | 12.28 | 12.28 | 12.21 | 12.23 | 41,830 | -0.05(-0.39%) |
Nov 05, 2018 | 12.27 | 12.30 | 12.26 | 12.28 | 42,220 | -0.03(-0.22%) |
Nov 02, 2018 | 12.30 | 12.33 | 12.29 | 12.30 | 63,000 | -0.00(-0.02%) |
Nov 01, 2018 | 12.27 | 12.34 | 12.26 | 12.31 | 143,200 | +0.19(+1.55%) |
Oct 31, 2018 | 12.10 | 12.14 | 12.10 | 12.12 | 107,750 | -0.09(-0.76%) |
Oct 30, 2018 | 12.22 | 12.23 | 12.20 | 12.21 | 43,800 | -0.05(-0.45%) |
Oct 29, 2018 | 12.28 | 12.28 | 12.22 | 12.27 | 83,880 | -0.05(-0.39%) |
Oct 26, 2018 | 12.32 | 12.41 | 12.31 | 12.31 | 211,000 | +0.04(+0.37%) |
Oct 25, 2018 | 12.29 | 12.30 | 12.26 | 12.27 | 75,750 | -0.03(-0.26%) |
Oct 24, 2018 | 12.28 | 12.30 | 12.25 | 12.30 | 76,740 | +0.02(+0.14%) |
Oct 23, 2018 | 12.36 | 12.36 | 12.28 | 12.28 | 101,120 | +0.09(+0.71%) |
Oct 22, 2018 | 12.19 | 12.20 | 12.18 | 12.20 | 74,060 | -0.04(-0.34%) |
Oct 19, 2018 | 12.24 | 12.25 | 12.23 | 12.24 | 71,000 | +0.01(+0.09%) |
Oct 18, 2018 | 12.22 | 12.27 | 12.20 | 12.23 | 284,440 | +0.02(+0.16%) |
Oct 17, 2018 | 12.22 | 12.26 | 12.20 | 12.21 | 112,370 | -0.02(-0.14%) |
Oct 16, 2018 | 12.29 | 12.29 | 12.22 | 12.22 | 159,080 | -0.00(-0.03%) |
Oct 15, 2018 | 12.24 | 12.28 | 12.22 | 12.23 | 396,720 | +0.07(+0.60%) |
Oct 12, 2018 | 12.19 | 12.20 | 12.14 | 12.15 | 308,000 | -0.05(-0.38%) |
Oct 11, 2018 | 12.04 | 12.23 | 12.04 | 12.20 | 231,400 | +0.30(+2.49%) |
Oct 10, 2018 | 11.86 | 11.91 | 11.84 | 11.90 | 171,790 | +0.03(+0.22%) |
Oct 09, 2018 | 11.85 | 11.88 | 11.83 | 11.88 | 80,540 | +0.02(+0.18%) |
Oct 08, 2018 | 11.84 | 11.87 | 11.81 | 11.86 | 157,230 | -0.15(-1.24%) |
Oct 05, 2018 | 12.00 | 12.02 | 11.99 | 12.01 | 79,000 | +0.04(+0.31%) |
Oct 04, 2018 | 12.01 | 12.03 | 11.95 | 11.97 | 156,270 | +0.01(+0.06%) |
Oct 03, 2018 | 12.02 | 12.02 | 11.95 | 11.96 | 199,170 | -0.04(-0.36%) |
Oct 02, 2018 | 11.99 | 12.05 | 11.98 | 12.01 | 217,840 | +0.13(+1.12%) |
Oct 01, 2018 | 11.86 | 11.87 | 11.84 | 11.87 | 116,340 | -0.03(-0.26%) |
Sep 28, 2018 | 11.83 | 11.91 | 11.82 | 11.90 | 118,000 | +0.09(+0.74%) |
Sep 27, 2018 | 11.82 | 11.84 | 11.79 | 11.82 | 210,440 | -0.11(-0.89%) |
Sep 26, 2018 | 11.93 | 11.96 | 11.89 | 11.92 | 442,200 | -0.06(-0.53%) |
Sep 25, 2018 | 11.99 | 12.00 | 11.98 | 11.98 | 186,640 | +0.01(+0.12%) |
Sep 24, 2018 | 11.99 | 12.01 | 11.97 | 11.97 | 256,100 | +0.01(+0.04%) |
Sep 21, 2018 | 11.90 | 11.98 | 11.90 | 11.96 | 200,000 | -0.09(-0.72%) |
Sep 20, 2018 | 12.04 | 12.05 | 12.01 | 12.05 | 162,110 | +0.04(+0.37%) |
Sep 19, 2018 | 12.01 | 12.02 | 11.99 | 12.01 | 143,460 | +0.05(+0.41%) |
Sep 18, 2018 | 12.00 | 12.00 | 11.95 | 11.96 | 168,890 | -0.02(-0.15%) |
Sep 17, 2018 | 11.98 | 12.02 | 11.98 | 11.98 | 231,210 | +0.06(+0.52%) |
Sep 14, 2018 | 11.99 | 12.00 | 11.91 | 11.91 | 319,000 | -0.08(-0.66%) |
Sep 13, 2018 | 12.09 | 12.09 | 11.98 | 11.99 | 251,650 | -0.04(-0.32%) |
Sep 12, 2018 | 11.93 | 12.06 | 11.93 | 12.03 | 368,280 | +0.09(+0.77%) |
Sep 11, 2018 | 11.88 | 11.95 | 11.86 | 11.94 | 668,050 | +0.01(+0.13%) |
Sep 10, 2018 | 11.94 | 11.95 | 11.91 | 11.93 | 144,710 | -0.01(-0.12%) |
Sep 07, 2018 | 11.95 | 11.97 | 11.92 | 11.94 | 327,000 | -0.03(-0.28%) |
Sep 06, 2018 | 12.01 | 12.02 | 11.95 | 11.97 | 115,230 | +0.02(+0.19%) |
Sep 05, 2018 | 11.96 | 11.96 | 11.93 | 11.95 | 85,770 | +0.05(+0.39%) |