Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 12.82 | 12.83 | 12.69 | 12.78 | 317,461 | -0.03(-0.23%) |
Sep 27, 2019 | 12.92 | 12.95 | 12.73 | 12.81 | 98,034 | -0.09(-0.69%) |
Sep 26, 2019 | 12.88 | 12.92 | 12.81 | 12.89 | 66,020 | +0.01(+0.06%) |
Sep 25, 2019 | 12.78 | 12.92 | 12.75 | 12.89 | 112,484 | +0.12(+0.93%) |
Sep 24, 2019 | 12.83 | 12.87 | 12.71 | 12.77 | 124,841 | -0.06(-0.46%) |
Sep 23, 2019 | 12.83 | 12.83 | 12.71 | 12.83 | 47,322 | -0.03(-0.23%) |
Sep 20, 2019 | 12.51 | 12.86 | 12.51 | 12.86 | 456,417 | +0.31(+2.49%) |
Sep 19, 2019 | 12.63 | 12.73 | 12.54 | 12.54 | 89,349 | -0.07(-0.53%) |
Sep 18, 2019 | 12.63 | 12.65 | 12.57 | 12.61 | 80,901 | +0.01(+0.12%) |
Sep 17, 2019 | 12.67 | 12.67 | 12.56 | 12.60 | 76,578 | -0.10(-0.76%) |
Sep 16, 2019 | 12.78 | 12.78 | 12.66 | 12.69 | 102,013 | -0.09(-0.70%) |
Sep 13, 2019 | 12.78 | 12.86 | 12.74 | 12.78 | 82,031 | +0.00(+0.00%) |
Sep 12, 2019 | 12.75 | 12.80 | 12.63 | 12.78 | 93,766 | +0.01(+0.12%) |
Sep 11, 2019 | 12.64 | 12.78 | 12.57 | 12.77 | 113,372 | +0.13(+1.00%) |
Sep 10, 2019 | 12.56 | 12.64 | 12.50 | 12.64 | 89,478 | +0.09(+0.71%) |
Sep 09, 2019 | 12.44 | 12.58 | 12.40 | 12.55 | 85,272 | +0.13(+1.02%) |
Sep 06, 2019 | 12.43 | 12.46 | 12.40 | 12.43 | 57,691 | +0.01(+0.12%) |
Sep 05, 2019 | 12.42 | 12.61 | 12.38 | 12.41 | 61,078 | +0.08(+0.66%) |
Sep 04, 2019 | 12.43 | 12.43 | 12.30 | 12.33 | 70,982 | -0.04(-0.30%) |
Sep 03, 2019 | 12.31 | 12.39 | 12.20 | 12.37 | 116,968 | +0.03(+0.24%) |
Aug 30, 2019 | 12.28 | 12.34 | 12.27 | 12.34 | 57,825 | +0.04(+0.36%) |
Aug 29, 2019 | 12.34 | 12.43 | 12.28 | 12.29 | 81,579 | +0.05(+0.43%) |
Aug 28, 2019 | 12.25 | 12.34 | 12.20 | 12.24 | 79,226 | +0.01(+0.06%) |
Aug 27, 2019 | 12.49 | 12.49 | 12.21 | 12.23 | 73,723 | -0.19(-1.50%) |
Aug 26, 2019 | 12.23 | 12.42 | 12.23 | 12.42 | 79,282 | +0.29(+2.39%) |
Aug 23, 2019 | 12.46 | 12.49 | 12.13 | 12.13 | 87,545 | -0.33(-2.63%) |
Aug 22, 2019 | 12.59 | 12.59 | 12.46 | 12.46 | 60,532 | -0.07(-0.53%) |
Aug 21, 2019 | 12.44 | 12.57 | 12.43 | 12.52 | 55,064 | +0.01(+0.06%) |
Aug 20, 2019 | 12.53 | 12.56 | 12.47 | 12.52 | 46,154 | -0.03(-0.24%) |
Aug 19, 2019 | 12.59 | 12.59 | 12.52 | 12.54 | 66,468 | +0.04(+0.36%) |
Aug 16, 2019 | 12.33 | 12.53 | 12.33 | 12.50 | 98,303 | +0.22(+1.76%) |
Aug 15, 2019 | 12.38 | 12.49 | 12.28 | 12.28 | 73,379 | -0.09(-0.72%) |
Aug 14, 2019 | 12.42 | 12.46 | 12.34 | 12.37 | 57,860 | -0.13(-1.07%) |
Aug 13, 2019 | 12.46 | 12.53 | 12.45 | 12.51 | 65,362 | +0.04(+0.30%) |
Aug 12, 2019 | 12.40 | 12.49 | 12.37 | 12.47 | 92,071 | +0.08(+0.66%) |
Aug 09, 2019 | 12.42 | 12.50 | 12.19 | 12.39 | 65,759 | -0.03(-0.24%) |
Aug 08, 2019 | 12.35 | 12.52 | 12.34 | 12.42 | 90,975 | +0.12(+0.97%) |
Aug 07, 2019 | 12.24 | 12.37 | 12.11 | 12.30 | 72,831 | -0.05(-0.42%) |
Aug 06, 2019 | 12.32 | 12.37 | 12.19 | 12.35 | 65,192 | +0.05(+0.42%) |
Aug 05, 2019 | 12.27 | 12.39 | 12.09 | 12.30 | 99,360 | -0.06(-0.48%) |
Aug 02, 2019 | 12.49 | 12.57 | 12.36 | 12.36 | 81,359 | -0.19(-1.48%) |
Aug 01, 2019 | 12.59 | 12.68 | 12.52 | 12.54 | 87,011 | -0.02(-0.18%) |
Jul 31, 2019 | 12.64 | 12.76 | 12.56 | 12.57 | 103,927 | -0.09(-0.71%) |
Jul 30, 2019 | 12.66 | 12.72 | 12.63 | 12.66 | 62,705 | +0.00(+0.00%) |
Jul 29, 2019 | 12.64 | 12.74 | 12.63 | 12.66 | 78,890 | -0.02(-0.18%) |
Jul 26, 2019 | 12.69 | 12.75 | 12.58 | 12.68 | 81,359 | -0.04(-0.29%) |
Jul 25, 2019 | 12.68 | 12.79 | 12.65 | 12.72 | 74,393 | +0.06(+0.47%) |
Jul 24, 2019 | 12.47 | 12.68 | 12.43 | 12.66 | 84,019 | +0.12(+0.95%) |
Jul 23, 2019 | 12.58 | 12.64 | 12.29 | 12.54 | 66,448 | -0.03(-0.24%) |
Jul 22, 2019 | 12.53 | 12.57 | 12.42 | 12.57 | 69,912 | +0.03(+0.24%) |
Jul 19, 2019 | 12.53 | 12.58 | 12.51 | 12.54 | 50,025 | -0.03(-0.24%) |
Jul 18, 2019 | 12.47 | 12.59 | 12.45 | 12.57 | 46,182 | +0.09(+0.71%) |
Jul 17, 2019 | 12.49 | 12.52 | 12.44 | 12.48 | 71,830 | -0.04(-0.30%) |
Jul 16, 2019 | 12.51 | 12.58 | 12.49 | 12.52 | 54,813 | -0.01(-0.06%) |
Jul 15, 2019 | 12.59 | 12.59 | 12.44 | 12.52 | 69,100 | -0.07(-0.53%) |
Jul 12, 2019 | 12.56 | 12.66 | 12.56 | 12.59 | 56,884 | +0.03(+0.24%) |
Jul 11, 2019 | 12.51 | 12.64 | 12.47 | 12.56 | 86,797 | +0.11(+0.90%) |
Jul 10, 2019 | 12.47 | 12.54 | 12.44 | 12.45 | 72,744 | -0.10(-0.77%) |
Jul 09, 2019 | 12.45 | 12.54 | 12.44 | 12.54 | 47,835 | +0.10(+0.83%) |
Jul 08, 2019 | 12.59 | 12.59 | 12.43 | 12.44 | 90,162 | -0.17(-1.35%) |
Jul 05, 2019 | 12.59 | 12.63 | 12.56 | 12.61 | 62,167 | +0.03(+0.24%) |
Jul 03, 2019 | 12.57 | 12.59 | 12.55 | 12.58 | 28,036 | +0.01(+0.06%) |
Jul 02, 2019 | 12.57 | 12.60 | 12.48 | 12.57 | 62,343 | +0.01(+0.12%) |