Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 12.79 | 12.81 | 12.74 | 12.81 | 115,561 | +0.06(+0.47%) |
Oct 30, 2019 | 12.66 | 12.75 | 12.64 | 12.75 | 83,382 | +0.06(+0.47%) |
Oct 29, 2019 | 12.69 | 12.69 | 12.63 | 12.69 | 104,487 | +0.03(+0.24%) |
Oct 28, 2019 | 12.68 | 12.70 | 12.64 | 12.66 | 161,769 | -0.02(-0.16%) |
Oct 25, 2019 | 12.71 | 12.72 | 12.68 | 12.68 | 106,700 | -0.08(-0.62%) |
Oct 24, 2019 | 12.76 | 12.77 | 12.69 | 12.76 | 97,440 | +0.03(+0.24%) |
Oct 23, 2019 | 12.75 | 12.78 | 12.71 | 12.73 | 114,728 | -0.06(-0.47%) |
Oct 22, 2019 | 12.77 | 12.82 | 12.77 | 12.79 | 82,266 | +0.03(+0.24%) |
Oct 21, 2019 | 12.81 | 12.81 | 12.74 | 12.76 | 134,989 | -0.05(-0.39%) |
Oct 18, 2019 | 12.80 | 12.83 | 12.76 | 12.81 | 117,200 | +0.00(+0.00%) |
Oct 17, 2019 | 12.81 | 12.84 | 12.79 | 12.81 | 130,602 | -0.03(-0.23%) |
Oct 16, 2019 | 12.78 | 12.85 | 12.78 | 12.84 | 284,148 | +0.05(+0.39%) |
Oct 15, 2019 | 12.91 | 12.94 | 12.79 | 12.79 | 213,599 | -0.12(-0.93%) |
Oct 14, 2019 | 12.93 | 12.95 | 12.88 | 12.91 | 40,286 | +0.03(+0.23%) |
Oct 11, 2019 | 12.92 | 12.98 | 12.88 | 12.88 | 95,000 | -0.05(-0.39%) |
Oct 10, 2019 | 12.96 | 12.97 | 12.91 | 12.93 | 72,965 | -0.07(-0.54%) |
Oct 09, 2019 | 13.00 | 13.02 | 12.97 | 13.00 | 81,416 | +0.02(+0.15%) |
Oct 08, 2019 | 12.99 | 13.02 | 12.93 | 12.98 | 102,827 | -0.01(-0.08%) |
Oct 07, 2019 | 13.05 | 13.05 | 12.97 | 12.99 | 53,299 | -0.06(-0.46%) |
Oct 04, 2019 | 13.00 | 13.08 | 13.00 | 13.05 | 85,700 | +0.04(+0.31%) |
Oct 03, 2019 | 12.96 | 13.04 | 12.96 | 13.01 | 84,395 | +0.05(+0.39%) |
Oct 02, 2019 | 12.97 | 13.01 | 12.96 | 12.96 | 113,875 | +0.03(+0.23%) |
Oct 01, 2019 | 12.94 | 12.97 | 12.93 | 12.93 | 108,966 | -0.03(-0.23%) |
Sep 30, 2019 | 12.98 | 13.02 | 12.94 | 12.96 | 138,738 | +0.02(+0.15%) |
Sep 27, 2019 | 12.88 | 12.96 | 12.88 | 12.94 | 86,400 | +0.03(+0.23%) |
Sep 26, 2019 | 12.75 | 12.93 | 12.74 | 12.91 | 87,332 | +0.16(+1.25%) |
Sep 25, 2019 | 12.78 | 12.80 | 12.72 | 12.75 | 81,357 | -0.01(-0.08%) |
Sep 24, 2019 | 12.73 | 12.79 | 12.72 | 12.76 | 69,750 | +0.05(+0.39%) |
Sep 23, 2019 | 12.73 | 12.79 | 12.71 | 12.71 | 136,548 | +0.01(+0.08%) |
Sep 20, 2019 | 12.68 | 12.74 | 12.66 | 12.70 | 83,000 | -0.03(-0.24%) |
Sep 19, 2019 | 12.74 | 12.83 | 12.70 | 12.73 | 135,307 | +0.02(+0.16%) |
Sep 18, 2019 | 12.65 | 12.74 | 12.65 | 12.71 | 180,268 | +0.08(+0.63%) |
Sep 17, 2019 | 12.64 | 12.66 | 12.61 | 12.63 | 120,050 | -0.01(-0.08%) |
Sep 16, 2019 | 12.60 | 12.75 | 12.60 | 12.64 | 134,706 | -0.01(-0.08%) |
Sep 13, 2019 | 12.76 | 12.76 | 12.64 | 12.65 | 275,000 | -0.13(-1.02%) |
Sep 12, 2019 | 12.85 | 12.87 | 12.76 | 12.78 | 285,345 | -0.09(-0.70%) |
Sep 11, 2019 | 12.91 | 12.92 | 12.79 | 12.87 | 229,341 | -0.05(-0.39%) |
Sep 10, 2019 | 12.93 | 12.96 | 12.89 | 12.92 | 118,246 | -0.05(-0.39%) |
Sep 09, 2019 | 12.93 | 12.97 | 12.90 | 12.97 | 97,526 | +0.02(+0.15%) |
Sep 06, 2019 | 13.00 | 13.00 | 12.94 | 12.95 | 141,700 | -0.02(-0.15%) |
Sep 05, 2019 | 13.08 | 13.08 | 12.96 | 12.97 | 182,971 | -0.11(-0.84%) |
Sep 04, 2019 | 13.08 | 13.10 | 13.07 | 13.08 | 63,869 | +0.00(+0.00%) |
Sep 03, 2019 | 13.07 | 13.11 | 13.07 | 13.08 | 99,878 | +0.01(+0.08%) |
Aug 30, 2019 | 13.10 | 13.12 | 13.06 | 13.07 | 81,400 | +0.03(+0.23%) |
Aug 29, 2019 | 13.07 | 13.09 | 13.04 | 13.04 | 62,069 | -0.03(-0.23%) |
Aug 28, 2019 | 13.05 | 13.13 | 13.04 | 13.07 | 128,377 | +0.00(+0.00%) |
Aug 27, 2019 | 13.02 | 13.11 | 13.02 | 13.07 | 133,658 | +0.06(+0.46%) |
Aug 26, 2019 | 13.05 | 13.06 | 13.01 | 13.01 | 39,135 | -0.05(-0.38%) |
Aug 23, 2019 | 12.99 | 13.06 | 12.99 | 13.06 | 97,700 | +0.04(+0.31%) |
Aug 22, 2019 | 13.08 | 13.08 | 12.99 | 13.02 | 121,134 | -0.13(-0.99%) |
Aug 21, 2019 | 13.11 | 13.16 | 13.08 | 13.15 | 153,303 | +0.01(+0.08%) |
Aug 20, 2019 | 13.13 | 13.14 | 13.10 | 13.14 | 56,439 | +0.00(+0.00%) |
Aug 19, 2019 | 13.07 | 13.14 | 13.03 | 13.14 | 88,445 | +0.06(+0.46%) |
Aug 16, 2019 | 13.02 | 13.10 | 13.02 | 13.08 | 109,200 | +0.03(+0.23%) |
Aug 15, 2019 | 13.06 | 13.10 | 13.03 | 13.05 | 99,117 | -0.02(-0.15%) |
Aug 14, 2019 | 13.05 | 13.08 | 13.03 | 13.07 | 155,412 | +0.06(+0.46%) |
Aug 13, 2019 | 13.01 | 13.07 | 13.01 | 13.01 | 116,650 | -0.02(-0.15%) |
Aug 12, 2019 | 13.03 | 13.04 | 13.00 | 13.03 | 113,984 | +0.04(+0.31%) |
Aug 09, 2019 | 12.95 | 13.01 | 12.93 | 12.99 | 131,400 | -0.01(-0.08%) |
Aug 08, 2019 | 12.94 | 13.00 | 12.92 | 13.00 | 95,854 | +0.05(+0.39%) |
Aug 07, 2019 | 12.98 | 12.99 | 12.92 | 12.95 | 288,916 | +0.09(+0.70%) |
Aug 06, 2019 | 12.85 | 12.88 | 12.83 | 12.86 | 203,846 | +0.02(+0.16%) |
Aug 05, 2019 | 12.87 | 12.89 | 12.80 | 12.84 | 632,357 | +0.00(+0.00%) |
Aug 02, 2019 | 12.85 | 12.87 | 12.82 | 12.84 | 83,000 | -0.01(-0.08%) |