Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 12.26 | 12.28 | 12.19 | 12.19 | 20,021 | -0.06(-0.47%) |
Aug 29, 2019 | 12.26 | 12.29 | 12.23 | 12.25 | 125,521 | +0.01(+0.06%) |
Aug 28, 2019 | 12.17 | 12.26 | 12.16 | 12.24 | 27,827 | +0.11(+0.88%) |
Aug 27, 2019 | 12.11 | 12.15 | 12.11 | 12.13 | 70,622 | +0.02(+0.16%) |
Aug 26, 2019 | 12.13 | 12.13 | 12.11 | 12.12 | 18,453 | +0.09(+0.73%) |
Aug 23, 2019 | 12.06 | 12.07 | 12.01 | 12.03 | 19,041 | -0.08(-0.65%) |
Aug 22, 2019 | 12.15 | 12.15 | 12.11 | 12.11 | 51,196 | -0.04(-0.29%) |
Aug 21, 2019 | 12.14 | 12.17 | 12.13 | 12.14 | 26,086 | +0.03(+0.27%) |
Aug 20, 2019 | 12.11 | 12.12 | 12.09 | 12.11 | 13,756 | +0.02(+0.15%) |
Aug 19, 2019 | 12.11 | 12.12 | 12.09 | 12.09 | 72,319 | -0.02(-0.18%) |
Aug 16, 2019 | 12.03 | 12.16 | 12.03 | 12.11 | 34,442 | -0.01(-0.06%) |
Aug 15, 2019 | 12.17 | 12.20 | 12.12 | 12.12 | 85,040 | -0.06(-0.53%) |
Aug 14, 2019 | 12.18 | 12.23 | 12.18 | 12.18 | 33,743 | -0.04(-0.35%) |
Aug 13, 2019 | 12.17 | 12.27 | 12.17 | 12.23 | 31,349 | +0.13(+1.06%) |
Aug 12, 2019 | 12.31 | 12.33 | 12.10 | 12.10 | 67,571 | -0.27(-2.17%) |
Aug 09, 2019 | 12.41 | 12.41 | 12.35 | 12.37 | 97,867 | +0.05(+0.43%) |
Aug 08, 2019 | 12.21 | 12.33 | 12.21 | 12.31 | 96,520 | +0.11(+0.88%) |
Aug 07, 2019 | 12.14 | 12.22 | 12.11 | 12.21 | 39,958 | +0.04(+0.35%) |
Aug 06, 2019 | 12.26 | 12.26 | 12.16 | 12.16 | 151,695 | -0.09(-0.70%) |
Aug 05, 2019 | 12.16 | 12.26 | 12.08 | 12.25 | 90,778 | -0.02(-0.17%) |
Aug 02, 2019 | 12.32 | 12.35 | 12.27 | 12.27 | 57,684 | -0.06(-0.46%) |
Aug 01, 2019 | 12.48 | 12.48 | 12.31 | 12.33 | 66,636 | -0.19(-1.54%) |
Jul 31, 2019 | 12.66 | 12.66 | 12.52 | 12.52 | 54,647 | -0.11(-0.88%) |
Jul 30, 2019 | 12.70 | 12.70 | 12.62 | 12.63 | 11,321 | -0.06(-0.48%) |
Jul 29, 2019 | 12.68 | 12.70 | 12.68 | 12.69 | 14,569 | +0.03(+0.23%) |
Jul 26, 2019 | 12.69 | 12.70 | 12.66 | 12.66 | 47,323 | -0.04(-0.28%) |
Jul 25, 2019 | 12.77 | 12.79 | 12.70 | 12.70 | 20,931 | -0.06(-0.50%) |
Jul 24, 2019 | 12.82 | 12.82 | 12.76 | 12.76 | 33,409 | +0.00(+0.01%) |
Jul 23, 2019 | 12.70 | 12.77 | 12.67 | 12.76 | 15,542 | +0.05(+0.39%) |
Jul 22, 2019 | 12.75 | 12.78 | 12.71 | 12.71 | 55,283 | -0.03(-0.23%) |
Jul 19, 2019 | 12.69 | 12.75 | 12.69 | 12.74 | 68,745 | +0.09(+0.74%) |
Jul 18, 2019 | 12.70 | 12.70 | 12.62 | 12.65 | 129,914 | -0.04(-0.34%) |
Jul 17, 2019 | 12.73 | 12.76 | 12.69 | 12.69 | 11,984 | -0.03(-0.22%) |
Jul 16, 2019 | 12.78 | 12.79 | 12.68 | 12.72 | 40,278 | -0.11(-0.83%) |
Jul 15, 2019 | 12.84 | 12.86 | 12.78 | 12.83 | 26,765 | -0.03(-0.22%) |
Jul 12, 2019 | 12.80 | 12.89 | 12.80 | 12.86 | 29,122 | +0.06(+0.50%) |
Jul 11, 2019 | 12.78 | 12.82 | 12.77 | 12.79 | 32,532 | -0.01(-0.11%) |
Jul 10, 2019 | 12.78 | 12.82 | 12.76 | 12.81 | 7,645 | +0.14(+1.13%) |
Jul 09, 2019 | 12.58 | 12.68 | 12.56 | 12.66 | 23,759 | -0.01(-0.11%) |
Jul 08, 2019 | 12.71 | 12.73 | 12.66 | 12.68 | 13,777 | +0.00(+0.00%) |
Jul 05, 2019 | 12.73 | 12.73 | 12.67 | 12.68 | 29,402 | -0.06(-0.50%) |
Jul 03, 2019 | 12.69 | 12.75 | 12.69 | 12.74 | 37,102 | +0.11(+0.91%) |
Jul 02, 2019 | 12.71 | 12.71 | 12.63 | 12.63 | 13,594 | -0.09(-0.67%) |
Jul 01, 2019 | 12.81 | 12.83 | 12.71 | 12.71 | 44,542 | -0.02(-0.17%) |
Jun 28, 2019 | 12.82 | 12.86 | 12.73 | 12.73 | 48,723 | -0.05(-0.39%) |
Jun 27, 2019 | 12.78 | 12.80 | 12.76 | 12.79 | 23,839 | +0.04(+0.34%) |
Jun 26, 2019 | 12.75 | 12.78 | 12.74 | 12.74 | 16,566 | +0.02(+0.17%) |
Jun 25, 2019 | 12.80 | 12.80 | 12.72 | 12.72 | 13,636 | +0.00(+0.00%) |
Jun 24, 2019 | 12.69 | 12.72 | 12.69 | 12.72 | 43,345 | +0.08(+0.62%) |
Jun 21, 2019 | 12.69 | 12.70 | 12.64 | 12.64 | 17,081 | -0.06(-0.51%) |
Jun 20, 2019 | 12.74 | 12.74 | 12.70 | 12.71 | 15,109 | +0.09(+0.68%) |
Jun 19, 2019 | 12.61 | 12.65 | 12.58 | 12.62 | 16,231 | +0.00(+0.00%) |
Jun 18, 2019 | 12.58 | 12.68 | 12.58 | 12.62 | 29,361 | +0.04(+0.34%) |
Jun 17, 2019 | 12.59 | 12.61 | 12.57 | 12.58 | 21,994 | +0.02(+0.17%) |
Jun 14, 2019 | 12.61 | 12.62 | 12.56 | 12.56 | 18,341 | -0.03(-0.26%) |
Jun 13, 2019 | 12.58 | 12.61 | 12.56 | 12.59 | 11,682 | +0.08(+0.66%) |
Jun 12, 2019 | 12.53 | 12.56 | 12.51 | 12.51 | 7,619 | -0.02(-0.18%) |
Jun 11, 2019 | 12.46 | 12.54 | 12.37 | 12.53 | 17,401 | +0.06(+0.47%) |
Jun 10, 2019 | 12.41 | 12.49 | 12.40 | 12.47 | 165,441 | +0.02(+0.17%) |
Jun 07, 2019 | 12.48 | 12.51 | 12.43 | 12.45 | 50,823 | -0.07(-0.57%) |
Jun 06, 2019 | 12.41 | 12.55 | 12.41 | 12.52 | 49,178 | +0.14(+1.10%) |
Jun 05, 2019 | 12.53 | 12.56 | 12.38 | 12.38 | 43,683 | -0.19(-1.49%) |
Jun 04, 2019 | 12.53 | 12.58 | 12.53 | 12.57 | 22,678 | +0.06(+0.49%) |