Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 12.31 | 12.40 | 12.30 | 12.33 | 2,394,569 | -0.12(-0.95%) |
Nov 29, 2018 | 12.49 | 12.53 | 12.40 | 12.45 | 2,140,450 | -0.15(-1.23%) |
Nov 28, 2018 | 12.44 | 12.61 | 12.28 | 12.60 | 3,410,812 | +0.05(+0.44%) |
Nov 27, 2018 | 12.46 | 12.60 | 12.40 | 12.55 | 1,982,491 | -0.03(-0.22%) |
Nov 26, 2018 | 12.56 | 12.63 | 12.53 | 12.57 | 1,855,457 | +0.31(+2.53%) |
Nov 23, 2018 | 12.24 | 12.37 | 12.24 | 12.26 | 1,272,245 | -0.13(-1.03%) |
Nov 21, 2018 | 12.39 | 12.39 | 12.39 | 0 | +0.27(+2.26%) | |
Nov 20, 2018 | 12.18 | 12.23 | 12.06 | 12.12 | 2,988,210 | -0.32(-2.56%) |
Nov 19, 2018 | 12.49 | 12.52 | 12.34 | 12.44 | 2,742,455 | -0.05(-0.37%) |
Nov 16, 2018 | 12.46 | 12.52 | 12.37 | 12.48 | 2,101,970 | -0.03(-0.22%) |
Nov 15, 2018 | 12.34 | 12.55 | 12.27 | 12.51 | 3,470,781 | +0.03(+0.22%) |
Nov 14, 2018 | 12.56 | 12.58 | 12.36 | 12.48 | 2,523,572 | +0.05(+0.44%) |
Nov 13, 2018 | 12.36 | 12.57 | 12.36 | 12.43 | 2,314,481 | +0.01(+0.07%) |
Nov 12, 2018 | 12.57 | 12.58 | 12.40 | 12.42 | 1,667,107 | -0.34(-2.64%) |
Nov 09, 2018 | 12.76 | 12.82 | 12.69 | 12.76 | 1,856,345 | -0.14(-1.06%) |
Nov 08, 2018 | 13.20 | 13.29 | 12.87 | 12.89 | 3,242,733 | -0.26(-2.01%) |
Nov 07, 2018 | 13.05 | 13.18 | 12.97 | 13.16 | 2,192,236 | +0.32(+2.48%) |
Nov 06, 2018 | 12.80 | 12.87 | 12.77 | 12.84 | 1,349,900 | -0.02(-0.14%) |
Nov 05, 2018 | 13.00 | 13.03 | 12.84 | 12.86 | 1,437,556 | -0.12(-0.91%) |
Nov 02, 2018 | 13.20 | 13.20 | 12.89 | 12.97 | 2,154,981 | +0.05(+0.35%) |
Nov 01, 2018 | 12.89 | 12.96 | 12.82 | 12.93 | 3,756,613 | +0.26(+2.09%) |
Oct 31, 2018 | 12.55 | 12.81 | 12.55 | 12.66 | 3,338,536 | +0.22(+1.76%) |
Oct 30, 2018 | 12.42 | 12.46 | 12.33 | 12.45 | 4,278,377 | +0.37(+3.09%) |
Oct 29, 2018 | 12.30 | 12.31 | 11.97 | 12.07 | 3,726,494 | +0.05(+0.38%) |
Oct 26, 2018 | 11.98 | 12.12 | 11.85 | 12.03 | 2,932,354 | -0.12(-0.98%) |
Oct 25, 2018 | 12.23 | 12.29 | 12.09 | 12.15 | 3,489,821 | +0.11(+0.91%) |
Oct 24, 2018 | 12.30 | 12.32 | 12.04 | 12.04 | 4,434,447 | -0.37(-3.01%) |
Oct 23, 2018 | 12.31 | 12.46 | 12.25 | 12.41 | 3,303,425 | -0.14(-1.09%) |
Oct 22, 2018 | 12.67 | 12.69 | 12.52 | 12.55 | 2,090,275 | -0.06(-0.51%) |
Oct 19, 2018 | 12.57 | 12.74 | 12.56 | 12.61 | 1,932,842 | -0.01(-0.07%) |
Oct 18, 2018 | 12.87 | 12.90 | 12.58 | 12.62 | 3,040,502 | -0.40(-3.08%) |
Oct 17, 2018 | 13.01 | 13.16 | 12.93 | 13.02 | 1,906,731 | -0.03(-0.21%) |
Oct 16, 2018 | 13.01 | 13.06 | 12.94 | 13.05 | 1,529,348 | +0.09(+0.70%) |
Oct 15, 2018 | 13.01 | 13.08 | 12.93 | 12.96 | 1,699,516 | -0.05(-0.35%) |
Oct 12, 2018 | 13.20 | 13.21 | 12.84 | 13.00 | 2,635,804 | +0.15(+1.13%) |
Oct 11, 2018 | 13.07 | 13.11 | 12.85 | 12.86 | 3,322,835 | -0.40(-3.02%) |
Oct 10, 2018 | 13.59 | 13.59 | 13.26 | 13.26 | 1,854,633 | -0.26(-1.95%) |
Oct 09, 2018 | 13.53 | 13.59 | 13.45 | 13.52 | 1,574,659 | -0.07(-0.54%) |
Oct 08, 2018 | 13.44 | 13.62 | 13.42 | 13.59 | 2,227,809 | -0.18(-1.32%) |
Oct 05, 2018 | 13.87 | 13.89 | 13.71 | 13.78 | 2,209,527 | -0.32(-2.26%) |
Oct 04, 2018 | 14.13 | 14.20 | 13.96 | 14.10 | 1,917,643 | +0.04(+0.26%) |
Oct 03, 2018 | 14.10 | 14.12 | 13.99 | 14.06 | 1,240,843 | +0.04(+0.26%) |
Oct 02, 2018 | 14.08 | 14.10 | 13.99 | 14.02 | 1,865,880 | -0.16(-1.16%) |
Oct 01, 2018 | 14.22 | 14.27 | 14.13 | 14.19 | 1,854,059 | -0.15(-1.02%) |
Sep 28, 2018 | 14.36 | 14.51 | 14.32 | 14.33 | 2,713,070 | -0.36(-2.42%) |
Sep 27, 2018 | 14.73 | 14.84 | 14.66 | 14.69 | 1,985,846 | -0.18(-1.23%) |
Sep 26, 2018 | 14.89 | 15.01 | 14.85 | 14.87 | 1,491,377 | -0.01(-0.06%) |
Sep 25, 2018 | 15.10 | 15.12 | 14.80 | 14.88 | 2,670,792 | -0.06(-0.43%) |
Sep 24, 2018 | 15.14 | 15.15 | 14.92 | 14.94 | 1,168,294 | -0.10(-0.67%) |
Sep 21, 2018 | 15.15 | 15.15 | 15.02 | 15.04 | 1,444,885 | -0.13(-0.84%) |
Sep 20, 2018 | 15.04 | 15.20 | 14.98 | 15.17 | 4,056,298 | +0.62(+4.26%) |
Sep 19, 2018 | 14.40 | 14.62 | 14.40 | 14.55 | 2,036,752 | +0.24(+1.66%) |
Sep 18, 2018 | 14.27 | 14.35 | 14.26 | 14.31 | 956,270 | +0.05(+0.32%) |
Sep 17, 2018 | 14.28 | 14.32 | 14.25 | 14.27 | 965,449 | +0.04(+0.26%) |
Sep 14, 2018 | 14.18 | 14.24 | 14.17 | 14.23 | 997,755 | +0.04(+0.26%) |
Sep 13, 2018 | 14.26 | 14.30 | 14.15 | 14.20 | 982,185 | +0.10(+0.71%) |
Sep 12, 2018 | 14.01 | 14.13 | 14.01 | 14.10 | 991,559 | -0.01(-0.06%) |
Sep 11, 2018 | 14.07 | 14.13 | 14.03 | 14.10 | 1,088,451 | -0.05(-0.39%) |
Sep 10, 2018 | 14.25 | 14.27 | 14.13 | 14.16 | 1,176,244 | -0.11(-0.77%) |
Sep 07, 2018 | 14.20 | 14.29 | 14.19 | 14.27 | 1,366,961 | -0.13(-0.89%) |
Sep 06, 2018 | 14.45 | 14.52 | 14.34 | 14.40 | 1,592,502 | -0.06(-0.44%) |
Sep 05, 2018 | 14.58 | 14.68 | 14.45 | 14.46 | 1,934,298 | +0.20(+1.41%) |