Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 12.34 | 12.40 | 12.22 | 12.33 | 2,401 | -0.08(-0.64%) |
Sep 27, 2019 | 12.50 | 12.66 | 12.30 | 12.41 | 8,300 | -0.25(-1.97%) |
Sep 26, 2019 | 12.21 | 12.66 | 12.21 | 12.66 | 4,425 | +0.40(+3.26%) |
Sep 25, 2019 | 12.26 | 12.28 | 12.26 | 12.26 | 700 | -0.08(-0.65%) |
Sep 24, 2019 | 12.20 | 12.34 | 12.20 | 12.34 | 2,057 | +0.04(+0.33%) |
Sep 23, 2019 | 12.30 | 12.30 | 12.30 | 56 | +0.00(+0.00%) | |
Sep 20, 2019 | 12.20 | 12.30 | 12.18 | 12.30 | 3,600 | +0.26(+2.16%) |
Sep 19, 2019 | 12.18 | 12.18 | 11.99 | 12.04 | 17,055 | -0.20(-1.63%) |
Sep 18, 2019 | 12.27 | 12.39 | 12.24 | 12.24 | 1,243 | -0.16(-1.29%) |
Sep 17, 2019 | 12.26 | 12.40 | 12.26 | 12.40 | 890 | -0.02(-0.16%) |
Sep 16, 2019 | 12.30 | 12.42 | 12.30 | 12.42 | 2,100 | +0.09(+0.73%) |
Sep 13, 2019 | 12.18 | 12.33 | 12.18 | 12.33 | 1,663 | +0.07(+0.57%) |
Sep 12, 2019 | 12.31 | 12.31 | 12.25 | 12.26 | 6,305 | -0.04(-0.33%) |
Sep 11, 2019 | 12.31 | 12.31 | 12.30 | 12.30 | 1,200 | -0.03(-0.24%) |
Sep 10, 2019 | 12.38 | 12.39 | 12.33 | 12.33 | 1,330 | -0.05(-0.40%) |
Sep 09, 2019 | 12.40 | 12.41 | 12.30 | 12.38 | 1,035 | +0.08(+0.65%) |
Sep 06, 2019 | 12.30 | 12.30 | 12.30 | 12.30 | 203 | -0.15(-1.20%) |
Sep 05, 2019 | 12.40 | 12.45 | 12.40 | 12.45 | 988 | +0.12(+0.97%) |
Sep 04, 2019 | 12.24 | 12.33 | 12.23 | 12.33 | 8,184 | +0.13(+1.07%) |
Sep 03, 2019 | 12.00 | 12.30 | 12.00 | 12.20 | 19,290 | -0.14(-1.13%) |
Aug 30, 2019 | 12.34 | 12.34 | 12.34 | 0 | +0.28(+2.32%) | |
Aug 29, 2019 | 11.78 | 12.06 | 11.77 | 12.06 | 1,100 | +0.38(+3.25%) |
Aug 28, 2019 | 11.69 | 11.74 | 11.44 | 11.68 | 7,731 | +0.03(+0.26%) |
Aug 27, 2019 | 11.91 | 11.91 | 11.65 | 11.65 | 9,663 | -0.26(-2.18%) |
Aug 26, 2019 | 11.95 | 12.18 | 11.90 | 11.91 | 5,236 | -0.04(-0.33%) |
Aug 23, 2019 | 12.00 | 12.02 | 11.95 | 11.95 | 12,330 | -0.03(-0.25%) |
Aug 22, 2019 | 11.90 | 12.05 | 11.90 | 11.98 | 2,100 | +0.03(+0.25%) |
Aug 21, 2019 | 12.00 | 12.08 | 11.92 | 11.95 | 6,200 | -0.03(-0.25%) |
Aug 20, 2019 | 12.18 | 12.18 | 11.83 | 11.98 | 7,282 | -0.27(-2.20%) |
Aug 19, 2019 | 12.05 | 12.25 | 12.05 | 12.25 | 3,177 | +0.19(+1.58%) |
Aug 16, 2019 | 11.90 | 12.06 | 11.90 | 12.06 | 4,540 | +0.01(+0.08%) |
Aug 15, 2019 | 12.49 | 12.50 | 12.05 | 12.05 | 5,647 | -0.05(-0.41%) |
Aug 14, 2019 | 12.49 | 12.49 | 12.10 | 12.10 | 1,617 | -0.40(-3.20%) |
Aug 13, 2019 | 12.31 | 12.50 | 12.15 | 12.50 | 3,200 | +0.03(+0.24%) |
Aug 12, 2019 | 12.31 | 12.50 | 12.31 | 12.47 | 3,908 | +0.19(+1.55%) |
Aug 09, 2019 | 12.26 | 12.49 | 12.26 | 12.28 | 1,729 | +0.07(+0.57%) |
Aug 08, 2019 | 12.19 | 12.21 | 12.19 | 12.21 | 3,850 | +0.06(+0.49%) |
Aug 07, 2019 | 12.25 | 12.29 | 12.05 | 12.15 | 8,755 | -0.10(-0.82%) |
Aug 06, 2019 | 12.42 | 12.55 | 12.25 | 12.25 | 14,744 | -0.40(-3.16%) |
Aug 02, 2019 | 12.65 | 12.65 | 12.65 | 0 | -0.55(-4.17%) | |
Aug 01, 2019 | 13.42 | 13.50 | 13.20 | 13.20 | 7,009 | -0.10(-0.75%) |
Jul 31, 2019 | 13.15 | 13.38 | 13.15 | 13.30 | 7,497 | +0.25(+1.92%) |
Jul 30, 2019 | 13.15 | 13.15 | 13.04 | 13.05 | 600 | -0.22(-1.66%) |
Jul 29, 2019 | 13.20 | 13.27 | 13.20 | 13.27 | 2,160 | +0.11(+0.84%) |
Jul 26, 2019 | 13.16 | 13.16 | 13.14 | 13.16 | 671 | +0.06(+0.46%) |
Jul 25, 2019 | 13.10 | 13.12 | 13.10 | 13.10 | 630 | -0.07(-0.53%) |
Jul 24, 2019 | 13.02 | 13.20 | 13.02 | 13.17 | 998 | +0.16(+1.23%) |
Jul 23, 2019 | 13.01 | 13.01 | 13.01 | 13.01 | 1,834 | -0.12(-0.91%) |
Jul 22, 2019 | 13.05 | 13.13 | 13.05 | 13.13 | 2,204 | +0.03(+0.23%) |
Jul 19, 2019 | 13.07 | 13.10 | 13.07 | 13.10 | 2,029 | +0.01(+0.08%) |
Jul 18, 2019 | 12.97 | 13.09 | 12.97 | 13.09 | 1,010 | +0.20(+1.55%) |
Jul 17, 2019 | 12.85 | 12.95 | 12.85 | 12.89 | 4,300 | -0.06(-0.46%) |
Jul 16, 2019 | 12.97 | 12.97 | 12.95 | 12.95 | 2,973 | -0.10(-0.77%) |
Jul 15, 2019 | 13.40 | 13.40 | 12.95 | 13.05 | 2,406 | +0.10(+0.77%) |
Jul 12, 2019 | 13.27 | 13.39 | 12.95 | 12.95 | 5,052 | -0.31(-2.34%) |
Jul 11, 2019 | 13.28 | 13.29 | 13.26 | 13.26 | 2,700 | -0.07(-0.53%) |
Jul 10, 2019 | 12.96 | 13.33 | 12.95 | 13.33 | 9,630 | +0.34(+2.62%) |
Jul 09, 2019 | 12.99 | 12.99 | 12.99 | 12.99 | 1,000 | +0.08(+0.62%) |
Jul 08, 2019 | 12.71 | 12.91 | 12.71 | 12.91 | 2,142 | +0.06(+0.47%) |
Jul 05, 2019 | 13.10 | 13.10 | 12.53 | 12.85 | 11,340 | -0.31(-2.36%) |
Jul 04, 2019 | 13.01 | 13.16 | 13.01 | 13.16 | 1,988 | +0.16(+1.23%) |
Jul 03, 2019 | 12.88 | 13.00 | 12.75 | 13.00 | 4,629 | +0.25(+1.96%) |