Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 03, 2019 | 12.41 | 12.42 | 12.37 | 12.37 | 159,855 | +0.01(+0.09%) |
Aug 30, 2019 | 12.36 | 12.42 | 12.36 | 12.36 | 278,826 | +0.01(+0.09%) |
Aug 29, 2019 | 12.32 | 12.35 | 12.32 | 12.35 | 143,622 | +0.06(+0.45%) |
Aug 28, 2019 | 12.25 | 12.34 | 12.25 | 12.30 | 167,281 | +0.03(+0.27%) |
Aug 27, 2019 | 12.35 | 12.36 | 12.25 | 12.26 | 220,459 | -0.06(-0.49%) |
Aug 26, 2019 | 12.36 | 12.36 | 12.24 | 12.32 | 186,209 | +0.04(+0.32%) |
Aug 23, 2019 | 12.30 | 12.32 | 12.25 | 12.28 | 306,799 | -0.02(-0.13%) |
Aug 22, 2019 | 12.33 | 12.35 | 12.28 | 12.30 | 205,886 | -0.01(-0.04%) |
Aug 21, 2019 | 12.33 | 12.33 | 12.30 | 12.31 | 166,451 | -0.02(-0.13%) |
Aug 20, 2019 | 12.32 | 12.34 | 12.28 | 12.32 | 237,109 | +0.03(+0.23%) |
Aug 19, 2019 | 12.26 | 12.32 | 12.21 | 12.30 | 239,305 | +0.07(+0.59%) |
Aug 16, 2019 | 12.24 | 12.30 | 12.20 | 12.22 | 185,884 | +0.02(+0.18%) |
Aug 15, 2019 | 12.19 | 12.23 | 12.10 | 12.20 | 296,998 | +0.00(+0.00%) |
Aug 14, 2019 | 12.18 | 12.26 | 12.08 | 12.20 | 530,926 | +0.00(+0.00%) |
Aug 13, 2019 | 12.22 | 12.29 | 12.15 | 12.20 | 261,106 | -0.03(-0.23%) |
Aug 12, 2019 | 12.20 | 12.23 | 12.15 | 12.23 | 373,571 | +0.04(+0.36%) |
Aug 09, 2019 | 12.11 | 12.20 | 12.11 | 12.19 | 333,785 | +0.06(+0.50%) |
Aug 08, 2019 | 12.08 | 12.14 | 12.05 | 12.13 | 246,330 | +0.05(+0.41%) |
Aug 07, 2019 | 12.00 | 12.08 | 11.97 | 12.08 | 320,535 | +0.08(+0.64%) |
Aug 06, 2019 | 11.94 | 12.01 | 11.94 | 12.00 | 269,304 | +0.05(+0.46%) |
Aug 05, 2019 | 12.01 | 12.07 | 11.89 | 11.94 | 404,681 | -0.13(-1.09%) |
Aug 02, 2019 | 12.04 | 12.11 | 12.03 | 12.08 | 141,854 | +0.02(+0.18%) |
Aug 01, 2019 | 12.02 | 12.10 | 12.02 | 12.05 | 109,506 | +0.03(+0.23%) |
Jul 31, 2019 | 12.08 | 12.11 | 11.99 | 12.03 | 306,659 | -0.07(-0.59%) |
Jul 30, 2019 | 12.03 | 12.10 | 12.03 | 12.10 | 200,351 | +0.03(+0.27%) |
Jul 29, 2019 | 12.06 | 12.10 | 12.03 | 12.06 | 165,126 | +0.00(+0.00%) |
Jul 26, 2019 | 12.08 | 12.10 | 12.04 | 12.06 | 235,998 | +0.02(+0.18%) |
Jul 25, 2019 | 12.04 | 12.07 | 12.03 | 12.04 | 170,086 | +0.03(+0.27%) |
Jul 24, 2019 | 11.99 | 12.09 | 11.99 | 12.01 | 142,194 | -0.02(-0.18%) |
Jul 23, 2019 | 12.00 | 12.03 | 11.99 | 12.03 | 146,448 | +0.05(+0.41%) |
Jul 22, 2019 | 11.99 | 12.00 | 11.93 | 11.98 | 211,171 | +0.02(+0.14%) |
Jul 19, 2019 | 12.00 | 12.02 | 11.92 | 11.97 | 179,548 | -0.02(-0.14%) |
Jul 18, 2019 | 12.02 | 12.02 | 11.97 | 11.98 | 100,989 | -0.03(-0.23%) |
Jul 17, 2019 | 11.99 | 12.03 | 11.94 | 12.01 | 188,383 | +0.02(+0.18%) |
Jul 16, 2019 | 12.05 | 12.05 | 11.96 | 11.99 | 298,033 | -0.01(-0.05%) |
Jul 15, 2019 | 11.96 | 12.02 | 11.96 | 11.99 | 216,142 | +0.04(+0.32%) |
Jul 12, 2019 | 11.94 | 11.97 | 11.94 | 11.96 | 171,628 | +0.03(+0.23%) |
Jul 11, 2019 | 11.90 | 11.94 | 11.89 | 11.93 | 195,149 | +0.05(+0.41%) |
Jul 10, 2019 | 11.84 | 11.90 | 11.84 | 11.88 | 267,731 | +0.07(+0.60%) |
Jul 09, 2019 | 11.80 | 11.85 | 11.80 | 11.81 | 211,665 | -0.02(-0.18%) |
Jul 08, 2019 | 11.82 | 11.89 | 11.82 | 11.83 | 299,104 | +0.03(+0.28%) |
Jul 05, 2019 | 11.85 | 11.86 | 11.79 | 11.80 | 201,029 | -0.01(-0.09%) |
Jul 03, 2019 | 11.88 | 11.89 | 11.81 | 11.81 | 254,870 | -0.02(-0.18%) |
Jul 02, 2019 | 11.83 | 11.85 | 11.81 | 11.83 | 285,703 | +0.03(+0.23%) |