Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 12.47 | 12.53 | 12.47 | 12.47 | 52,550 | +0.00(+0.00%) |
Nov 27, 2019 | 12.46 | 12.53 | 12.46 | 12.47 | 159,408 | +0.01(+0.09%) |
Nov 26, 2019 | 12.44 | 12.48 | 12.42 | 12.46 | 187,023 | +0.02(+0.14%) |
Nov 25, 2019 | 12.52 | 12.52 | 12.43 | 12.44 | 255,145 | -0.05(-0.41%) |
Nov 22, 2019 | 12.45 | 12.52 | 12.40 | 12.49 | 176,632 | +0.10(+0.83%) |
Nov 21, 2019 | 12.52 | 12.52 | 12.38 | 12.39 | 328,670 | -0.13(-1.00%) |
Nov 20, 2019 | 12.51 | 12.52 | 12.45 | 12.52 | 241,259 | +0.01(+0.09%) |
Nov 19, 2019 | 12.52 | 12.57 | 12.45 | 12.51 | 271,182 | -0.04(-0.32%) |
Nov 18, 2019 | 12.69 | 12.71 | 12.52 | 12.55 | 338,897 | -0.14(-1.12%) |
Nov 15, 2019 | 12.61 | 12.74 | 12.61 | 12.69 | 193,329 | +0.05(+0.36%) |
Nov 14, 2019 | 12.69 | 12.69 | 12.59 | 12.64 | 175,419 | -0.03(-0.22%) |
Nov 13, 2019 | 12.56 | 12.74 | 12.51 | 12.67 | 345,989 | +0.12(+0.95%) |
Nov 12, 2019 | 12.55 | 12.60 | 12.52 | 12.55 | 280,490 | +0.01(+0.04%) |
Nov 11, 2019 | 12.56 | 12.60 | 12.50 | 12.55 | 308,140 | -0.02(-0.18%) |
Nov 08, 2019 | 12.68 | 12.70 | 12.57 | 12.57 | 252,532 | -0.11(-0.89%) |
Nov 07, 2019 | 12.74 | 12.76 | 12.66 | 12.68 | 205,693 | -0.04(-0.31%) |
Nov 06, 2019 | 12.73 | 12.76 | 12.69 | 12.72 | 226,700 | -0.01(-0.04%) |
Nov 05, 2019 | 12.79 | 12.79 | 12.69 | 12.73 | 208,149 | -0.05(-0.40%) |
Nov 04, 2019 | 12.68 | 12.78 | 12.66 | 12.78 | 291,158 | +0.11(+0.89%) |
Nov 01, 2019 | 12.63 | 12.69 | 12.59 | 12.66 | 220,256 | +0.08(+0.63%) |
Oct 31, 2019 | 12.41 | 12.64 | 12.41 | 12.59 | 509,029 | +0.15(+1.22%) |
Oct 30, 2019 | 12.52 | 12.56 | 12.35 | 12.43 | 834,427 | -0.08(-0.68%) |
Oct 29, 2019 | 12.91 | 12.91 | 12.40 | 12.52 | 1,160,057 | -0.44(-3.39%) |
Oct 28, 2019 | 12.92 | 12.97 | 12.91 | 12.96 | 223,187 | +0.04(+0.31%) |
Oct 25, 2019 | 12.91 | 12.96 | 12.89 | 12.92 | 186,561 | +0.01(+0.09%) |
Oct 24, 2019 | 12.92 | 12.93 | 12.86 | 12.91 | 224,900 | +0.02(+0.17%) |
Oct 23, 2019 | 12.85 | 12.88 | 12.80 | 12.88 | 200,215 | +0.06(+0.48%) |
Oct 22, 2019 | 12.80 | 12.86 | 12.76 | 12.82 | 250,659 | +0.05(+0.35%) |
Oct 21, 2019 | 12.77 | 12.85 | 12.76 | 12.78 | 241,201 | +0.02(+0.13%) |
Oct 18, 2019 | 12.77 | 12.82 | 12.75 | 12.76 | 188,512 | -0.03(-0.26%) |
Oct 17, 2019 | 12.79 | 12.85 | 12.78 | 12.79 | 270,445 | +0.01(+0.04%) |
Oct 16, 2019 | 12.85 | 12.91 | 12.78 | 12.79 | 299,130 | -0.06(-0.44%) |
Oct 15, 2019 | 12.86 | 12.91 | 12.76 | 12.85 | 397,142 | +0.02(+0.13%) |
Oct 14, 2019 | 12.79 | 12.84 | 12.77 | 12.83 | 360,165 | +0.04(+0.28%) |
Oct 11, 2019 | 12.73 | 12.80 | 12.73 | 12.79 | 338,819 | +0.06(+0.46%) |
Oct 10, 2019 | 12.72 | 12.75 | 12.70 | 12.73 | 241,488 | +0.02(+0.13%) |
Oct 09, 2019 | 12.72 | 12.72 | 12.68 | 12.72 | 232,055 | +0.01(+0.04%) |
Oct 08, 2019 | 12.68 | 12.72 | 12.64 | 12.71 | 250,649 | +0.03(+0.26%) |
Oct 07, 2019 | 12.66 | 12.71 | 12.58 | 12.68 | 210,445 | +0.03(+0.22%) |
Oct 04, 2019 | 12.63 | 12.66 | 12.59 | 12.65 | 130,590 | +0.02(+0.18%) |
Oct 03, 2019 | 12.56 | 12.63 | 12.53 | 12.63 | 163,912 | +0.10(+0.76%) |
Oct 02, 2019 | 12.61 | 12.62 | 12.41 | 12.53 | 453,081 | -0.10(-0.75%) |
Oct 01, 2019 | 12.63 | 12.64 | 12.61 | 12.63 | 128,560 | +0.00(+0.00%) |
Sep 30, 2019 | 12.64 | 12.68 | 12.62 | 12.63 | 266,000 | -0.01(-0.09%) |
Sep 27, 2019 | 12.62 | 12.68 | 12.59 | 12.64 | 254,740 | +0.02(+0.13%) |
Sep 26, 2019 | 12.69 | 12.69 | 12.61 | 12.62 | 269,342 | -0.10(-0.75%) |
Sep 25, 2019 | 12.71 | 12.72 | 12.65 | 12.72 | 126,728 | +0.01(+0.09%) |
Sep 24, 2019 | 12.67 | 12.71 | 12.64 | 12.71 | 226,805 | +0.08(+0.66%) |
Sep 23, 2019 | 12.62 | 12.67 | 12.61 | 12.62 | 134,731 | +0.00(+0.00%) |
Sep 20, 2019 | 12.55 | 12.67 | 12.54 | 12.62 | 183,721 | +0.00(+0.00%) |
Sep 19, 2019 | 12.58 | 12.68 | 12.58 | 12.62 | 177,084 | +0.04(+0.31%) |
Sep 18, 2019 | 12.57 | 12.59 | 12.55 | 12.58 | 185,722 | +0.01(+0.09%) |
Sep 17, 2019 | 12.60 | 12.61 | 12.56 | 12.57 | 152,969 | -0.03(-0.23%) |
Sep 16, 2019 | 12.52 | 12.61 | 12.51 | 12.60 | 264,676 | +0.08(+0.62%) |
Sep 13, 2019 | 12.56 | 12.61 | 12.51 | 12.52 | 227,212 | -0.05(-0.40%) |
Sep 12, 2019 | 12.64 | 12.65 | 12.56 | 12.57 | 212,298 | -0.01(-0.09%) |
Sep 11, 2019 | 12.58 | 12.66 | 12.57 | 12.58 | 333,928 | +0.00(+0.00%) |
Sep 10, 2019 | 12.56 | 12.59 | 12.56 | 12.58 | 239,085 | +0.02(+0.18%) |
Sep 09, 2019 | 12.51 | 12.57 | 12.51 | 12.56 | 177,267 | +0.06(+0.44%) |
Sep 06, 2019 | 12.54 | 12.54 | 12.50 | 12.51 | 174,875 | -0.01(-0.09%) |
Sep 05, 2019 | 12.51 | 12.53 | 12.44 | 12.52 | 284,906 | +0.01(+0.04%) |
Sep 04, 2019 | 12.40 | 12.51 | 12.40 | 12.51 | 193,383 | +0.14(+1.12%) |