Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 12.49 | 12.55 | 12.49 | 12.50 | 246,117 | +0.01(+0.08%) |
Sep 27, 2019 | 12.50 | 12.54 | 12.47 | 12.49 | 120,900 | -0.02(-0.16%) |
Sep 26, 2019 | 12.53 | 12.54 | 12.50 | 12.51 | 158,295 | -0.03(-0.24%) |
Sep 25, 2019 | 12.54 | 12.56 | 12.52 | 12.54 | 183,986 | -0.02(-0.16%) |
Sep 24, 2019 | 12.54 | 12.57 | 12.52 | 12.56 | 149,599 | +0.01(+0.08%) |
Sep 23, 2019 | 12.56 | 12.58 | 12.54 | 12.55 | 144,243 | -0.01(-0.08%) |
Sep 20, 2019 | 12.54 | 12.60 | 12.53 | 12.56 | 264,800 | +0.05(+0.40%) |
Sep 19, 2019 | 12.51 | 12.55 | 12.49 | 12.51 | 205,204 | -0.01(-0.08%) |
Sep 18, 2019 | 12.53 | 12.58 | 12.51 | 12.52 | 135,569 | -0.01(-0.08%) |
Sep 17, 2019 | 12.54 | 12.56 | 12.52 | 12.53 | 115,754 | -0.02(-0.16%) |
Sep 16, 2019 | 12.53 | 12.57 | 12.51 | 12.55 | 262,093 | +0.00(+0.00%) |
Sep 13, 2019 | 12.51 | 12.55 | 12.50 | 12.55 | 134,000 | +0.04(+0.32%) |
Sep 12, 2019 | 12.47 | 12.56 | 12.45 | 12.51 | 489,745 | -0.04(-0.32%) |
Sep 11, 2019 | 12.57 | 12.59 | 12.53 | 12.55 | 212,681 | -0.02(-0.20%) |
Sep 10, 2019 | 12.56 | 12.58 | 12.53 | 12.57 | 139,051 | -0.01(-0.04%) |
Sep 09, 2019 | 12.54 | 12.59 | 12.54 | 12.58 | 142,031 | +0.03(+0.24%) |
Sep 06, 2019 | 12.54 | 12.60 | 12.51 | 12.55 | 302,100 | +0.00(+0.00%) |
Sep 05, 2019 | 12.52 | 12.58 | 12.52 | 12.55 | 187,856 | +0.03(+0.24%) |
Sep 04, 2019 | 12.52 | 12.55 | 12.48 | 12.52 | 159,083 | +0.04(+0.32%) |
Sep 03, 2019 | 12.50 | 12.50 | 12.45 | 12.48 | 126,703 | -0.04(-0.32%) |
Aug 30, 2019 | 12.57 | 12.57 | 12.47 | 12.52 | 141,600 | -0.02(-0.16%) |
Aug 29, 2019 | 12.58 | 12.59 | 12.53 | 12.54 | 262,124 | -0.03(-0.24%) |
Aug 28, 2019 | 12.44 | 12.57 | 12.44 | 12.57 | 434,316 | +0.10(+0.80%) |
Aug 27, 2019 | 12.47 | 12.50 | 12.43 | 12.47 | 239,819 | +0.00(+0.00%) |
Aug 26, 2019 | 12.44 | 12.49 | 12.44 | 12.47 | 205,111 | +0.03(+0.24%) |
Aug 23, 2019 | 12.41 | 12.48 | 12.41 | 12.44 | 165,300 | -0.05(-0.40%) |
Aug 22, 2019 | 12.50 | 12.54 | 12.47 | 12.49 | 83,068 | -0.03(-0.24%) |
Aug 21, 2019 | 12.47 | 12.54 | 12.47 | 12.52 | 233,143 | +0.05(+0.40%) |
Aug 20, 2019 | 12.43 | 12.47 | 12.43 | 12.47 | 220,894 | +0.01(+0.08%) |
Aug 19, 2019 | 12.48 | 12.49 | 12.44 | 12.46 | 493,755 | +0.04(+0.32%) |
Aug 16, 2019 | 12.41 | 12.45 | 12.40 | 12.42 | 109,300 | +0.03(+0.24%) |
Aug 15, 2019 | 12.48 | 12.50 | 12.31 | 12.39 | 243,841 | -0.05(-0.40%) |
Aug 14, 2019 | 12.49 | 12.49 | 12.38 | 12.44 | 317,728 | -0.08(-0.64%) |
Aug 13, 2019 | 12.48 | 12.56 | 12.48 | 12.52 | 584,106 | +0.03(+0.24%) |
Aug 12, 2019 | 12.53 | 12.56 | 12.49 | 12.49 | 297,862 | -0.07(-0.56%) |
Aug 09, 2019 | 12.55 | 12.56 | 12.51 | 12.56 | 229,600 | -0.06(-0.48%) |
Aug 08, 2019 | 12.63 | 12.67 | 12.58 | 12.62 | 666,630 | -0.01(-0.08%) |
Aug 07, 2019 | 12.58 | 12.64 | 12.53 | 12.63 | 193,839 | +0.01(+0.08%) |
Aug 06, 2019 | 12.61 | 12.65 | 12.58 | 12.62 | 503,875 | +0.04(+0.32%) |
Aug 05, 2019 | 12.60 | 12.61 | 12.56 | 12.58 | 339,296 | -0.09(-0.71%) |
Aug 02, 2019 | 12.65 | 12.67 | 12.61 | 12.67 | 331,100 | +0.00(+0.00%) |
Aug 01, 2019 | 12.60 | 12.69 | 12.60 | 12.67 | 335,582 | +0.07(+0.56%) |
Jul 31, 2019 | 12.63 | 12.68 | 12.54 | 12.60 | 341,288 | -0.01(-0.08%) |
Jul 30, 2019 | 12.56 | 12.66 | 12.56 | 12.61 | 412,829 | +0.03(+0.24%) |
Jul 29, 2019 | 12.57 | 12.60 | 12.54 | 12.58 | 505,846 | +0.00(+0.00%) |
Jul 26, 2019 | 12.57 | 12.59 | 12.57 | 12.58 | 262,100 | +0.01(+0.08%) |
Jul 25, 2019 | 12.61 | 12.62 | 12.57 | 12.57 | 232,786 | -0.06(-0.48%) |
Jul 24, 2019 | 12.59 | 12.63 | 12.58 | 12.63 | 373,207 | +0.02(+0.16%) |
Jul 23, 2019 | 12.59 | 12.62 | 12.55 | 12.61 | 398,560 | +0.01(+0.08%) |
Jul 22, 2019 | 12.68 | 12.68 | 12.57 | 12.60 | 373,004 | -0.07(-0.55%) |
Jul 19, 2019 | 12.67 | 12.70 | 12.63 | 12.67 | 109,800 | -0.02(-0.16%) |
Jul 18, 2019 | 12.66 | 12.70 | 12.63 | 12.69 | 205,795 | +0.04(+0.32%) |
Jul 17, 2019 | 12.62 | 12.67 | 12.62 | 12.65 | 187,161 | +0.03(+0.24%) |
Jul 16, 2019 | 12.65 | 12.69 | 12.61 | 12.62 | 308,861 | -0.04(-0.32%) |
Jul 15, 2019 | 12.62 | 12.66 | 12.61 | 12.66 | 276,605 | +0.04(+0.32%) |
Jul 12, 2019 | 12.62 | 12.63 | 12.59 | 12.62 | 215,500 | +0.01(+0.08%) |
Jul 11, 2019 | 12.65 | 12.69 | 12.60 | 12.61 | 273,248 | -0.07(-0.55%) |
Jul 10, 2019 | 12.60 | 12.69 | 12.59 | 12.68 | 409,362 | +0.03(+0.24%) |
Jul 09, 2019 | 12.62 | 12.67 | 12.60 | 12.65 | 321,117 | +0.01(+0.08%) |
Jul 08, 2019 | 12.63 | 12.64 | 12.61 | 12.64 | 212,447 | +0.00(+0.00%) |
Jul 05, 2019 | 12.65 | 12.67 | 12.61 | 12.64 | 152,700 | -0.04(-0.32%) |
Jul 03, 2019 | 12.65 | 12.68 | 12.62 | 12.68 | 104,000 | +0.04(+0.32%) |
Jul 02, 2019 | 12.62 | 12.65 | 12.60 | 12.64 | 249,093 | +0.03(+0.24%) |