Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 12.41 | 12.65 | 12.41 | 12.59 | 508,906 | +0.15(+1.22%) |
Oct 30, 2019 | 12.52 | 12.57 | 12.36 | 12.44 | 834,225 | -0.08(-0.68%) |
Oct 29, 2019 | 12.91 | 12.92 | 12.40 | 12.52 | 1,159,776 | -0.44(-3.39%) |
Oct 28, 2019 | 12.93 | 12.97 | 12.91 | 12.96 | 223,133 | +0.04(+0.31%) |
Oct 25, 2019 | 12.91 | 12.97 | 12.89 | 12.92 | 186,516 | +0.01(+0.09%) |
Oct 24, 2019 | 12.93 | 12.93 | 12.86 | 12.91 | 224,846 | +0.02(+0.17%) |
Oct 23, 2019 | 12.85 | 12.89 | 12.80 | 12.89 | 200,166 | +0.06(+0.48%) |
Oct 22, 2019 | 12.80 | 12.87 | 12.76 | 12.83 | 250,598 | +0.05(+0.35%) |
Oct 21, 2019 | 12.77 | 12.85 | 12.76 | 12.78 | 241,143 | +0.02(+0.13%) |
Oct 18, 2019 | 12.78 | 12.82 | 12.75 | 12.76 | 188,466 | -0.03(-0.26%) |
Oct 17, 2019 | 12.79 | 12.85 | 12.78 | 12.80 | 270,379 | +0.01(+0.04%) |
Oct 16, 2019 | 12.85 | 12.91 | 12.79 | 12.79 | 299,057 | -0.06(-0.44%) |
Oct 15, 2019 | 12.86 | 12.91 | 12.76 | 12.85 | 397,046 | +0.02(+0.13%) |
Oct 14, 2019 | 12.79 | 12.84 | 12.78 | 12.83 | 360,078 | +0.04(+0.28%) |
Oct 11, 2019 | 12.74 | 12.80 | 12.73 | 12.80 | 338,738 | +0.06(+0.46%) |
Oct 10, 2019 | 12.73 | 12.75 | 12.70 | 12.74 | 241,430 | +0.02(+0.13%) |
Oct 09, 2019 | 12.72 | 12.72 | 12.69 | 12.72 | 231,999 | +0.01(+0.04%) |
Oct 08, 2019 | 12.68 | 12.72 | 12.65 | 12.71 | 250,589 | +0.03(+0.26%) |
Oct 07, 2019 | 12.66 | 12.71 | 12.58 | 12.68 | 210,394 | +0.03(+0.22%) |
Oct 04, 2019 | 12.63 | 12.66 | 12.59 | 12.65 | 130,559 | +0.02(+0.18%) |
Oct 03, 2019 | 12.56 | 12.63 | 12.53 | 12.63 | 163,873 | +0.10(+0.76%) |
Oct 02, 2019 | 12.61 | 12.62 | 12.41 | 12.54 | 452,971 | -0.10(-0.75%) |
Oct 01, 2019 | 12.64 | 12.64 | 12.61 | 12.63 | 128,529 | +0.00(+0.00%) |
Sep 30, 2019 | 12.64 | 12.69 | 12.62 | 12.63 | 265,936 | -0.01(-0.09%) |
Sep 27, 2019 | 12.63 | 12.69 | 12.59 | 12.64 | 254,679 | +0.02(+0.13%) |
Sep 26, 2019 | 12.69 | 12.69 | 12.61 | 12.63 | 269,277 | -0.10(-0.75%) |
Sep 25, 2019 | 12.71 | 12.72 | 12.66 | 12.72 | 126,697 | +0.01(+0.09%) |
Sep 24, 2019 | 12.68 | 12.71 | 12.65 | 12.71 | 226,750 | +0.08(+0.66%) |
Sep 23, 2019 | 12.63 | 12.68 | 12.61 | 12.63 | 134,699 | +0.00(+0.00%) |
Sep 20, 2019 | 12.55 | 12.68 | 12.55 | 12.63 | 183,676 | +0.00(+0.00%) |
Sep 19, 2019 | 12.59 | 12.69 | 12.59 | 12.63 | 177,041 | +0.04(+0.31%) |
Sep 18, 2019 | 12.57 | 12.59 | 12.55 | 12.59 | 185,678 | +0.01(+0.09%) |
Sep 17, 2019 | 12.60 | 12.61 | 12.56 | 12.57 | 152,932 | -0.03(-0.23%) |
Sep 16, 2019 | 12.52 | 12.61 | 12.51 | 12.60 | 264,612 | +0.08(+0.62%) |
Sep 13, 2019 | 12.56 | 12.61 | 12.51 | 12.53 | 227,157 | -0.05(-0.40%) |
Sep 12, 2019 | 12.65 | 12.65 | 12.56 | 12.58 | 212,247 | -0.01(-0.09%) |
Sep 11, 2019 | 12.59 | 12.66 | 12.57 | 12.59 | 333,847 | +0.00(+0.00%) |
Sep 10, 2019 | 12.56 | 12.60 | 12.56 | 12.59 | 239,027 | +0.02(+0.18%) |
Sep 09, 2019 | 12.51 | 12.58 | 12.51 | 12.56 | 177,224 | +0.06(+0.44%) |
Sep 06, 2019 | 12.54 | 12.54 | 12.50 | 12.51 | 174,833 | -0.01(-0.09%) |
Sep 05, 2019 | 12.51 | 12.54 | 12.44 | 12.52 | 284,838 | +0.01(+0.04%) |
Sep 04, 2019 | 12.40 | 12.51 | 12.40 | 12.51 | 193,336 | +0.14(+1.12%) |
Sep 03, 2019 | 12.41 | 12.43 | 12.38 | 12.38 | 159,816 | +0.01(+0.09%) |
Aug 30, 2019 | 12.37 | 12.43 | 12.36 | 12.37 | 278,759 | +0.01(+0.09%) |
Aug 29, 2019 | 12.33 | 12.35 | 12.32 | 12.35 | 143,587 | +0.06(+0.45%) |
Aug 28, 2019 | 12.25 | 12.34 | 12.25 | 12.30 | 167,241 | +0.03(+0.27%) |
Aug 27, 2019 | 12.35 | 12.36 | 12.25 | 12.27 | 220,405 | -0.06(-0.49%) |
Aug 26, 2019 | 12.36 | 12.36 | 12.24 | 12.33 | 186,164 | +0.04(+0.32%) |
Aug 23, 2019 | 12.30 | 12.33 | 12.25 | 12.29 | 306,725 | -0.02(-0.14%) |
Aug 22, 2019 | 12.34 | 12.35 | 12.29 | 12.30 | 205,836 | -0.01(-0.04%) |
Aug 21, 2019 | 12.34 | 12.34 | 12.30 | 12.31 | 166,411 | -0.02(-0.13%) |
Aug 20, 2019 | 12.33 | 12.34 | 12.28 | 12.33 | 237,052 | +0.03(+0.23%) |
Aug 19, 2019 | 12.27 | 12.33 | 12.22 | 12.30 | 239,247 | +0.07(+0.59%) |
Aug 16, 2019 | 12.24 | 12.30 | 12.21 | 12.23 | 185,839 | +0.02(+0.18%) |
Aug 15, 2019 | 12.19 | 12.23 | 12.10 | 12.20 | 296,926 | +0.00(+0.00%) |
Aug 14, 2019 | 12.18 | 12.26 | 12.08 | 12.20 | 530,797 | +0.00(+0.00%) |
Aug 13, 2019 | 12.23 | 12.29 | 12.16 | 12.20 | 261,043 | -0.03(-0.23%) |
Aug 12, 2019 | 12.20 | 12.23 | 12.16 | 12.23 | 373,481 | +0.04(+0.36%) |
Aug 09, 2019 | 12.12 | 12.20 | 12.11 | 12.19 | 333,704 | +0.06(+0.50%) |
Aug 08, 2019 | 12.08 | 12.14 | 12.05 | 12.13 | 246,271 | +0.05(+0.41%) |
Aug 07, 2019 | 12.00 | 12.08 | 11.97 | 12.08 | 320,458 | +0.08(+0.64%) |
Aug 06, 2019 | 11.95 | 12.01 | 11.95 | 12.00 | 269,239 | +0.06(+0.46%) |
Aug 05, 2019 | 12.01 | 12.07 | 11.89 | 11.95 | 404,583 | -0.13(-1.09%) |
Aug 02, 2019 | 12.05 | 12.12 | 12.03 | 12.08 | 141,819 | +0.02(+0.18%) |