Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 12.70 | 12.76 | 12.70 | 12.76 | 327,614 | +0.06(+0.50%) |
Oct 30, 2019 | 12.52 | 12.70 | 12.49 | 12.70 | 465,892 | +0.23(+1.85%) |
Oct 29, 2019 | 12.42 | 12.47 | 12.39 | 12.47 | 270,167 | +0.06(+0.45%) |
Oct 28, 2019 | 12.53 | 12.54 | 12.38 | 12.41 | 550,147 | -0.14(-1.08%) |
Oct 25, 2019 | 12.60 | 12.61 | 12.53 | 12.55 | 307,183 | -0.05(-0.38%) |
Oct 24, 2019 | 12.58 | 12.64 | 12.58 | 12.60 | 246,640 | +0.02(+0.19%) |
Oct 23, 2019 | 12.68 | 12.70 | 12.57 | 12.57 | 348,861 | -0.07(-0.57%) |
Oct 22, 2019 | 12.60 | 12.66 | 12.58 | 12.64 | 215,482 | +0.05(+0.38%) |
Oct 21, 2019 | 12.67 | 12.68 | 12.56 | 12.60 | 467,953 | -0.10(-0.75%) |
Oct 18, 2019 | 12.76 | 12.78 | 12.67 | 12.69 | 364,450 | -0.08(-0.62%) |
Oct 17, 2019 | 12.86 | 12.87 | 12.77 | 12.77 | 242,032 | -0.09(-0.68%) |
Oct 16, 2019 | 12.84 | 12.88 | 12.82 | 12.86 | 177,469 | +0.01(+0.06%) |
Oct 15, 2019 | 12.86 | 12.89 | 12.83 | 12.85 | 194,651 | -0.02(-0.12%) |
Oct 14, 2019 | 12.84 | 12.90 | 12.84 | 12.87 | 154,454 | +0.02(+0.19%) |
Oct 11, 2019 | 12.88 | 12.90 | 12.82 | 12.84 | 302,662 | -0.07(-0.52%) |
Oct 10, 2019 | 12.93 | 12.95 | 12.86 | 12.91 | 227,450 | -0.03(-0.24%) |
Oct 09, 2019 | 12.89 | 12.97 | 12.89 | 12.94 | 366,317 | +0.05(+0.37%) |
Oct 08, 2019 | 12.86 | 12.93 | 12.86 | 12.89 | 242,033 | +0.04(+0.34%) |
Oct 07, 2019 | 12.93 | 12.96 | 12.84 | 12.85 | 377,009 | -0.08(-0.64%) |
Oct 04, 2019 | 12.93 | 12.96 | 12.93 | 12.93 | 240,719 | -0.02(-0.12%) |
Oct 03, 2019 | 12.94 | 12.98 | 12.92 | 12.95 | 280,619 | +0.02(+0.12%) |
Oct 02, 2019 | 12.87 | 12.94 | 12.86 | 12.93 | 364,184 | +0.06(+0.49%) |
Oct 01, 2019 | 12.85 | 12.92 | 12.82 | 12.87 | 303,918 | +0.00(+0.00%) |
Sep 30, 2019 | 12.88 | 12.88 | 12.82 | 12.87 | 327,493 | -0.00(-0.03%) |
Sep 27, 2019 | 12.91 | 12.95 | 12.88 | 12.88 | 332,013 | -0.04(-0.28%) |
Sep 26, 2019 | 12.85 | 12.96 | 12.84 | 12.91 | 222,146 | +0.08(+0.62%) |
Sep 25, 2019 | 12.87 | 12.90 | 12.81 | 12.83 | 243,865 | -0.02(-0.12%) |
Sep 24, 2019 | 12.86 | 12.91 | 12.79 | 12.85 | 264,421 | +0.00(+0.00%) |
Sep 23, 2019 | 12.80 | 12.85 | 12.78 | 12.85 | 237,058 | +0.13(+1.00%) |
Sep 20, 2019 | 12.75 | 12.75 | 12.70 | 12.72 | 168,591 | +0.03(+0.25%) |
Sep 19, 2019 | 12.68 | 12.76 | 12.65 | 12.69 | 348,226 | +0.11(+0.88%) |
Sep 18, 2019 | 12.49 | 12.59 | 12.49 | 12.58 | 443,344 | +0.14(+1.15%) |
Sep 17, 2019 | 12.34 | 12.44 | 12.34 | 12.43 | 337,932 | +0.13(+1.03%) |
Sep 16, 2019 | 12.32 | 12.40 | 12.28 | 12.31 | 580,351 | +0.03(+0.26%) |
Sep 13, 2019 | 12.61 | 12.62 | 12.25 | 12.28 | 1,221,250 | -0.34(-2.70%) |
Sep 12, 2019 | 12.89 | 12.92 | 12.54 | 12.62 | 1,193,938 | -0.25(-1.94%) |
Sep 11, 2019 | 12.95 | 12.95 | 12.86 | 12.87 | 449,121 | -0.08(-0.61%) |
Sep 10, 2019 | 12.94 | 12.97 | 12.91 | 12.95 | 296,251 | +0.00(+0.00%) |
Sep 09, 2019 | 12.95 | 12.98 | 12.88 | 12.95 | 372,990 | -0.03(-0.24%) |
Sep 06, 2019 | 12.95 | 13.02 | 12.95 | 12.98 | 286,392 | -0.01(-0.06%) |
Sep 05, 2019 | 13.10 | 13.13 | 12.95 | 12.98 | 526,430 | -0.13(-1.02%) |
Sep 04, 2019 | 13.08 | 13.13 | 13.06 | 13.12 | 306,918 | +0.04(+0.30%) |
Sep 03, 2019 | 13.02 | 13.08 | 13.01 | 13.08 | 315,306 | +0.09(+0.73%) |
Aug 30, 2019 | 12.92 | 12.99 | 12.92 | 12.98 | 229,670 | +0.04(+0.30%) |
Aug 29, 2019 | 12.98 | 12.99 | 12.92 | 12.95 | 271,802 | +0.02(+0.12%) |
Aug 28, 2019 | 13.01 | 13.03 | 12.91 | 12.93 | 349,113 | -0.04(-0.30%) |
Aug 27, 2019 | 12.97 | 13.05 | 12.95 | 12.97 | 279,526 | -0.01(-0.06%) |
Aug 26, 2019 | 12.97 | 12.98 | 12.92 | 12.98 | 216,766 | +0.06(+0.43%) |
Aug 23, 2019 | 12.98 | 12.98 | 12.92 | 12.92 | 242,838 | -0.02(-0.18%) |
Aug 22, 2019 | 12.98 | 13.01 | 12.95 | 12.95 | 228,721 | -0.04(-0.30%) |
Aug 21, 2019 | 12.96 | 12.99 | 12.95 | 12.98 | 256,241 | +0.01(+0.06%) |
Aug 20, 2019 | 12.94 | 12.98 | 12.93 | 12.98 | 181,365 | +0.04(+0.30%) |
Aug 19, 2019 | 12.87 | 12.95 | 12.83 | 12.94 | 283,236 | +0.06(+0.49%) |
Aug 16, 2019 | 12.83 | 12.91 | 12.83 | 12.87 | 258,284 | +0.04(+0.28%) |
Aug 15, 2019 | 12.78 | 12.89 | 12.78 | 12.84 | 368,654 | +0.06(+0.46%) |
Aug 14, 2019 | 12.84 | 12.88 | 12.78 | 12.78 | 334,610 | -0.06(-0.45%) |
Aug 13, 2019 | 12.85 | 12.87 | 12.79 | 12.84 | 422,025 | +0.00(+0.00%) |
Aug 12, 2019 | 12.86 | 12.88 | 12.82 | 12.84 | 251,944 | +0.02(+0.12%) |
Aug 09, 2019 | 12.82 | 12.85 | 12.77 | 12.82 | 192,211 | +0.02(+0.12%) |
Aug 08, 2019 | 12.78 | 12.81 | 12.70 | 12.81 | 229,370 | +0.02(+0.18%) |
Aug 07, 2019 | 12.72 | 12.81 | 12.70 | 12.78 | 316,194 | +0.06(+0.50%) |
Aug 06, 2019 | 12.74 | 12.78 | 12.68 | 12.72 | 311,369 | -0.02(-0.12%) |
Aug 05, 2019 | 12.71 | 12.77 | 12.66 | 12.74 | 318,308 | +0.02(+0.19%) |
Aug 02, 2019 | 12.66 | 12.74 | 12.66 | 12.71 | 352,515 | +0.04(+0.31%) |