Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 12.36 | 12.37 | 12.24 | 12.36 | 102,493 | -0.02(-0.18%) |
Sep 27, 2019 | 12.41 | 12.46 | 12.36 | 12.38 | 74,775 | -0.05(-0.39%) |
Sep 26, 2019 | 12.53 | 12.55 | 12.37 | 12.43 | 60,558 | -0.11(-0.87%) |
Sep 25, 2019 | 12.69 | 12.83 | 12.44 | 12.54 | 76,375 | -0.15(-1.16%) |
Sep 24, 2019 | 12.78 | 12.78 | 12.57 | 12.69 | 66,201 | -0.02(-0.17%) |
Sep 23, 2019 | 12.65 | 12.73 | 12.57 | 12.71 | 52,478 | -0.01(-0.07%) |
Sep 20, 2019 | 12.72 | 12.79 | 12.71 | 12.72 | 61,330 | +0.04(+0.28%) |
Sep 19, 2019 | 12.57 | 12.71 | 12.56 | 12.68 | 51,390 | +0.10(+0.82%) |
Sep 18, 2019 | 12.63 | 12.63 | 12.48 | 12.58 | 49,180 | -0.05(-0.39%) |
Sep 17, 2019 | 12.52 | 12.66 | 12.49 | 12.63 | 37,188 | +0.10(+0.78%) |
Sep 16, 2019 | 12.73 | 12.74 | 12.35 | 12.53 | 105,279 | -0.21(-1.66%) |
Sep 13, 2019 | 12.79 | 12.94 | 12.72 | 12.74 | 31,493 | +0.01(+0.04%) |
Sep 12, 2019 | 12.83 | 12.83 | 12.72 | 12.74 | 37,781 | +0.03(+0.20%) |
Sep 11, 2019 | 12.67 | 12.74 | 12.62 | 12.71 | 44,953 | +0.04(+0.34%) |
Sep 10, 2019 | 12.80 | 12.81 | 12.55 | 12.67 | 85,595 | -0.11(-0.84%) |
Sep 09, 2019 | 12.69 | 12.80 | 12.65 | 12.78 | 54,899 | +0.09(+0.68%) |
Sep 06, 2019 | 12.63 | 12.74 | 12.56 | 12.69 | 82,356 | -0.05(-0.42%) |
Sep 05, 2019 | 12.79 | 12.80 | 12.72 | 12.74 | 73,490 | -0.01(-0.08%) |
Sep 04, 2019 | 12.64 | 12.77 | 12.64 | 12.76 | 57,393 | +0.12(+0.94%) |
Sep 03, 2019 | 12.42 | 12.64 | 12.32 | 12.64 | 103,172 | +0.13(+1.03%) |
Aug 30, 2019 | 12.64 | 12.75 | 12.47 | 12.51 | 87,365 | -0.13(-1.02%) |
Aug 29, 2019 | 12.60 | 12.81 | 12.60 | 12.64 | 84,414 | +0.12(+0.99%) |
Aug 28, 2019 | 12.67 | 12.72 | 12.49 | 12.51 | 135,121 | -0.16(-1.28%) |
Aug 27, 2019 | 12.96 | 13.00 | 12.67 | 12.67 | 104,671 | -0.26(-2.04%) |
Aug 26, 2019 | 13.04 | 13.10 | 12.80 | 12.94 | 131,518 | -0.03(-0.21%) |
Aug 23, 2019 | 13.08 | 13.17 | 12.94 | 12.97 | 58,057 | -0.12(-0.91%) |
Aug 22, 2019 | 13.27 | 13.27 | 13.08 | 13.08 | 53,960 | -0.08(-0.61%) |
Aug 21, 2019 | 13.05 | 13.22 | 13.05 | 13.17 | 98,841 | +0.20(+1.58%) |
Aug 20, 2019 | 12.88 | 13.02 | 12.79 | 12.96 | 65,037 | +0.12(+0.92%) |
Aug 19, 2019 | 12.83 | 12.95 | 12.79 | 12.84 | 67,536 | +0.14(+1.10%) |
Aug 16, 2019 | 12.64 | 12.74 | 12.64 | 12.70 | 73,082 | +0.08(+0.60%) |
Aug 15, 2019 | 12.72 | 12.72 | 12.60 | 12.63 | 84,195 | -0.09(-0.72%) |
Aug 14, 2019 | 12.82 | 12.85 | 12.66 | 12.72 | 152,534 | -0.19(-1.50%) |
Aug 13, 2019 | 12.74 | 12.91 | 12.72 | 12.91 | 78,246 | +0.15(+1.14%) |
Aug 12, 2019 | 12.51 | 12.88 | 12.49 | 12.77 | 141,423 | +0.16(+1.31%) |
Aug 09, 2019 | 12.60 | 12.65 | 12.53 | 12.60 | 59,170 | +0.09(+0.70%) |
Aug 08, 2019 | 12.43 | 12.58 | 12.31 | 12.51 | 94,160 | +0.11(+0.86%) |
Aug 07, 2019 | 12.23 | 12.46 | 12.17 | 12.41 | 82,323 | +0.08(+0.65%) |
Aug 06, 2019 | 12.22 | 12.33 | 12.12 | 12.33 | 114,670 | +0.22(+1.86%) |
Aug 05, 2019 | 12.32 | 12.34 | 12.02 | 12.10 | 101,869 | -0.36(-2.88%) |
Aug 02, 2019 | 12.58 | 12.58 | 12.39 | 12.46 | 86,312 | -0.08(-0.64%) |
Aug 01, 2019 | 12.50 | 12.67 | 12.41 | 12.54 | 77,167 | -0.02(-0.17%) |
Jul 31, 2019 | 12.70 | 12.71 | 12.55 | 12.56 | 94,823 | -0.12(-0.97%) |
Jul 30, 2019 | 12.62 | 12.69 | 12.62 | 12.69 | 69,438 | +0.00(+0.00%) |
Jul 29, 2019 | 12.74 | 12.74 | 12.62 | 12.69 | 61,164 | -0.01(-0.08%) |
Jul 26, 2019 | 12.67 | 12.78 | 12.66 | 12.70 | 33,814 | +0.03(+0.21%) |
Jul 25, 2019 | 12.79 | 12.79 | 12.66 | 12.67 | 80,593 | -0.10(-0.80%) |
Jul 24, 2019 | 12.70 | 12.77 | 12.68 | 12.77 | 39,092 | +0.09(+0.72%) |
Jul 23, 2019 | 12.65 | 12.72 | 12.65 | 12.68 | 38,549 | +0.04(+0.30%) |
Jul 22, 2019 | 12.72 | 12.74 | 12.63 | 12.64 | 29,082 | -0.03(-0.21%) |
Jul 19, 2019 | 12.72 | 12.73 | 12.66 | 12.67 | 39,419 | -0.02(-0.13%) |
Jul 18, 2019 | 12.69 | 12.75 | 12.63 | 12.69 | 44,043 | -0.02(-0.13%) |
Jul 17, 2019 | 12.77 | 12.79 | 12.68 | 12.70 | 35,274 | +0.01(+0.04%) |
Jul 16, 2019 | 12.64 | 12.77 | 12.64 | 12.70 | 33,999 | +0.03(+0.21%) |
Jul 15, 2019 | 12.66 | 12.71 | 12.62 | 12.67 | 47,337 | +0.01(+0.08%) |
Jul 12, 2019 | 12.78 | 12.78 | 12.65 | 12.66 | 68,190 | -0.05(-0.42%) |
Jul 11, 2019 | 12.80 | 12.82 | 12.69 | 12.71 | 37,185 | -0.05(-0.42%) |
Jul 10, 2019 | 12.81 | 12.91 | 12.70 | 12.77 | 70,568 | +0.05(+0.41%) |
Jul 09, 2019 | 12.67 | 12.74 | 12.61 | 12.71 | 47,069 | +0.12(+0.93%) |
Jul 08, 2019 | 12.63 | 12.70 | 12.60 | 12.60 | 46,853 | +0.01(+0.08%) |
Jul 05, 2019 | 12.60 | 12.60 | 12.49 | 12.59 | 31,042 | -0.01(-0.08%) |
Jul 03, 2019 | 12.57 | 12.69 | 12.55 | 12.60 | 42,518 | -0.03(-0.21%) |
Jul 02, 2019 | 12.61 | 12.66 | 12.60 | 12.62 | 30,376 | +0.02(+0.17%) |