Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 12.52 | 12.66 | 12.50 | 12.62 | 125,202 | +0.12(+0.98%) |
Sep 27, 2019 | 12.45 | 12.52 | 12.41 | 12.50 | 83,393 | +0.04(+0.35%) |
Sep 26, 2019 | 12.50 | 12.56 | 12.36 | 12.46 | 128,751 | -0.04(-0.29%) |
Sep 25, 2019 | 12.47 | 12.57 | 12.44 | 12.49 | 216,752 | -0.09(-0.75%) |
Sep 24, 2019 | 12.73 | 12.73 | 12.53 | 12.59 | 111,712 | -0.09(-0.74%) |
Sep 23, 2019 | 12.79 | 12.79 | 12.67 | 12.68 | 132,506 | -0.14(-1.13%) |
Sep 20, 2019 | 12.83 | 12.89 | 12.75 | 12.83 | 108,563 | +0.04(+0.28%) |
Sep 19, 2019 | 12.69 | 12.83 | 12.69 | 12.79 | 99,659 | +0.13(+1.04%) |
Sep 18, 2019 | 12.67 | 12.75 | 12.65 | 12.66 | 120,588 | +0.01(+0.06%) |
Sep 17, 2019 | 12.57 | 12.71 | 12.57 | 12.65 | 122,298 | +0.04(+0.34%) |
Sep 16, 2019 | 12.69 | 12.69 | 12.58 | 12.61 | 102,052 | -0.04(-0.28%) |
Sep 13, 2019 | 12.57 | 12.64 | 12.56 | 12.64 | 88,243 | +0.07(+0.55%) |
Sep 12, 2019 | 12.65 | 12.65 | 12.55 | 12.58 | 127,499 | -0.03(-0.27%) |
Sep 11, 2019 | 12.52 | 12.64 | 12.48 | 12.61 | 119,017 | +0.09(+0.75%) |
Sep 10, 2019 | 12.49 | 12.55 | 12.41 | 12.52 | 182,502 | -0.01(-0.11%) |
Sep 09, 2019 | 12.59 | 12.61 | 12.48 | 12.53 | 145,217 | -0.06(-0.51%) |
Sep 06, 2019 | 12.58 | 12.70 | 12.57 | 12.59 | 96,594 | -0.01(-0.06%) |
Sep 05, 2019 | 12.57 | 12.60 | 12.54 | 12.60 | 106,748 | +0.09(+0.75%) |
Sep 04, 2019 | 12.52 | 12.56 | 12.47 | 12.51 | 147,783 | +0.01(+0.12%) |
Sep 03, 2019 | 12.33 | 12.49 | 12.32 | 12.49 | 136,390 | +0.12(+0.99%) |
Aug 30, 2019 | 12.42 | 12.44 | 12.33 | 12.37 | 118,864 | +0.04(+0.35%) |
Aug 29, 2019 | 12.36 | 12.40 | 12.29 | 12.33 | 100,632 | +0.06(+0.53%) |
Aug 28, 2019 | 12.24 | 12.33 | 12.22 | 12.26 | 128,734 | +0.00(+0.00%) |
Aug 27, 2019 | 12.39 | 12.44 | 12.25 | 12.26 | 152,033 | -0.04(-0.35%) |
Aug 26, 2019 | 12.30 | 12.36 | 12.24 | 12.31 | 113,472 | +0.07(+0.59%) |
Aug 23, 2019 | 12.45 | 12.53 | 12.23 | 12.24 | 167,718 | -0.22(-1.73%) |
Aug 22, 2019 | 12.57 | 12.57 | 12.45 | 12.45 | 181,149 | -0.08(-0.63%) |
Aug 21, 2019 | 12.48 | 12.54 | 12.45 | 12.53 | 195,551 | +0.17(+1.34%) |
Aug 20, 2019 | 12.45 | 12.54 | 12.36 | 12.36 | 174,648 | -0.13(-1.03%) |
Aug 19, 2019 | 12.44 | 12.53 | 12.44 | 12.49 | 166,779 | +0.14(+1.12%) |
Aug 16, 2019 | 12.25 | 12.43 | 12.25 | 12.36 | 155,506 | +0.11(+0.93%) |
Aug 15, 2019 | 12.28 | 12.30 | 12.15 | 12.24 | 130,519 | +0.05(+0.41%) |
Aug 14, 2019 | 12.44 | 12.44 | 12.19 | 12.19 | 126,624 | -0.30(-2.40%) |
Aug 13, 2019 | 12.18 | 12.55 | 12.18 | 12.49 | 166,079 | +0.20(+1.63%) |
Aug 12, 2019 | 12.42 | 12.45 | 12.26 | 12.29 | 107,399 | -0.13(-1.03%) |
Aug 09, 2019 | 12.38 | 12.46 | 12.34 | 12.42 | 96,245 | -0.01(-0.06%) |
Aug 08, 2019 | 12.30 | 12.43 | 12.30 | 12.43 | 93,389 | +0.16(+1.28%) |
Aug 07, 2019 | 12.18 | 12.29 | 12.01 | 12.27 | 226,142 | -0.03(-0.23%) |
Aug 06, 2019 | 12.17 | 12.31 | 12.16 | 12.30 | 211,664 | +0.15(+1.23%) |
Aug 05, 2019 | 12.28 | 12.36 | 12.05 | 12.15 | 333,118 | -0.27(-2.18%) |
Aug 02, 2019 | 12.46 | 12.52 | 12.34 | 12.42 | 169,796 | -0.04(-0.29%) |
Aug 01, 2019 | 12.56 | 12.68 | 12.45 | 12.46 | 222,387 | -0.11(-0.91%) |
Jul 31, 2019 | 12.56 | 12.66 | 12.54 | 12.57 | 195,012 | -0.01(-0.11%) |
Jul 30, 2019 | 12.50 | 12.63 | 12.49 | 12.58 | 154,658 | +0.01(+0.06%) |
Jul 29, 2019 | 12.58 | 12.60 | 12.49 | 12.58 | 189,405 | +0.01(+0.11%) |
Jul 26, 2019 | 12.54 | 12.61 | 12.54 | 12.56 | 148,081 | +0.06(+0.51%) |
Jul 25, 2019 | 12.51 | 12.63 | 12.50 | 12.50 | 139,537 | -0.09(-0.74%) |
Jul 24, 2019 | 12.62 | 12.68 | 12.58 | 12.59 | 148,164 | -0.11(-0.84%) |
Jul 23, 2019 | 12.65 | 12.71 | 12.55 | 12.70 | 313,372 | +0.03(+0.22%) |
Jul 22, 2019 | 12.75 | 12.75 | 12.63 | 12.67 | 124,486 | -0.09(-0.67%) |
Jul 19, 2019 | 12.85 | 12.85 | 12.73 | 12.76 | 98,487 | -0.04(-0.34%) |
Jul 18, 2019 | 12.72 | 12.82 | 12.69 | 12.80 | 171,763 | +0.07(+0.58%) |
Jul 17, 2019 | 12.73 | 12.81 | 12.68 | 12.73 | 180,427 | -0.04(-0.28%) |
Jul 16, 2019 | 12.75 | 12.79 | 12.73 | 12.76 | 169,603 | -0.02(-0.17%) |
Jul 15, 2019 | 12.68 | 12.80 | 12.68 | 12.78 | 258,716 | +0.12(+0.95%) |
Jul 12, 2019 | 12.66 | 12.72 | 12.60 | 12.66 | 215,981 | -0.01(-0.11%) |
Jul 11, 2019 | 12.84 | 12.86 | 12.68 | 12.68 | 254,844 | -0.02(-0.17%) |
Jul 10, 2019 | 12.72 | 12.75 | 12.63 | 12.70 | 162,839 | +0.09(+0.73%) |
Jul 09, 2019 | 12.59 | 12.72 | 12.57 | 12.60 | 209,277 | -0.06(-0.50%) |
Jul 08, 2019 | 12.80 | 12.85 | 12.56 | 12.67 | 285,156 | -0.16(-1.22%) |
Jul 05, 2019 | 12.85 | 12.87 | 12.62 | 12.82 | 250,098 | -0.05(-0.39%) |
Jul 03, 2019 | 12.87 | 12.88 | 12.79 | 12.87 | 176,930 | +0.03(+0.22%) |
Jul 02, 2019 | 12.79 | 12.86 | 12.76 | 12.85 | 285,350 | +0.09(+0.72%) |