Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 12.76 | 12.81 | 12.74 | 12.75 | 263,476 | -0.01(-0.09%) |
Sep 27, 2019 | 12.74 | 12.81 | 12.71 | 12.76 | 252,324 | +0.02(+0.13%) |
Sep 26, 2019 | 12.81 | 12.81 | 12.73 | 12.74 | 266,786 | -0.10(-0.75%) |
Sep 25, 2019 | 12.83 | 12.84 | 12.77 | 12.84 | 125,526 | +0.01(+0.09%) |
Sep 24, 2019 | 12.79 | 12.83 | 12.77 | 12.83 | 224,653 | +0.08(+0.66%) |
Sep 23, 2019 | 12.74 | 12.79 | 12.73 | 12.74 | 133,453 | +0.00(+0.00%) |
Sep 20, 2019 | 12.67 | 12.79 | 12.66 | 12.74 | 181,978 | +0.00(+0.00%) |
Sep 19, 2019 | 12.70 | 12.81 | 12.70 | 12.74 | 175,404 | +0.04(+0.31%) |
Sep 18, 2019 | 12.69 | 12.71 | 12.67 | 12.70 | 183,961 | +0.01(+0.09%) |
Sep 17, 2019 | 12.72 | 12.73 | 12.68 | 12.69 | 151,518 | -0.03(-0.23%) |
Sep 16, 2019 | 12.64 | 12.73 | 12.63 | 12.72 | 262,165 | +0.08(+0.62%) |
Sep 13, 2019 | 12.68 | 12.73 | 12.63 | 12.64 | 225,056 | -0.05(-0.40%) |
Sep 12, 2019 | 12.77 | 12.77 | 12.68 | 12.69 | 210,284 | -0.01(-0.09%) |
Sep 11, 2019 | 12.70 | 12.78 | 12.69 | 12.70 | 330,760 | +0.00(+0.00%) |
Sep 10, 2019 | 12.68 | 12.72 | 12.68 | 12.70 | 236,817 | +0.02(+0.18%) |
Sep 09, 2019 | 12.63 | 12.69 | 12.63 | 12.68 | 175,585 | +0.06(+0.44%) |
Sep 06, 2019 | 12.66 | 12.66 | 12.61 | 12.63 | 173,216 | -0.01(-0.09%) |
Sep 05, 2019 | 12.63 | 12.65 | 12.56 | 12.64 | 282,204 | +0.01(+0.04%) |
Sep 04, 2019 | 12.51 | 12.63 | 12.51 | 12.63 | 191,548 | +0.14(+1.12%) |
Sep 03, 2019 | 12.53 | 12.54 | 12.49 | 12.49 | 158,338 | +0.01(+0.09%) |
Aug 30, 2019 | 12.48 | 12.54 | 12.47 | 12.48 | 276,181 | +0.01(+0.09%) |
Aug 29, 2019 | 12.44 | 12.47 | 12.44 | 12.47 | 142,259 | +0.06(+0.45%) |
Aug 28, 2019 | 12.36 | 12.46 | 12.36 | 12.41 | 165,694 | +0.03(+0.27%) |
Aug 27, 2019 | 12.46 | 12.47 | 12.36 | 12.38 | 218,367 | -0.06(-0.50%) |
Aug 26, 2019 | 12.47 | 12.47 | 12.36 | 12.44 | 184,442 | +0.04(+0.32%) |
Aug 23, 2019 | 12.42 | 12.44 | 12.37 | 12.40 | 303,889 | -0.02(-0.14%) |
Aug 22, 2019 | 12.45 | 12.46 | 12.40 | 12.42 | 203,932 | -0.01(-0.05%) |
Aug 21, 2019 | 12.45 | 12.45 | 12.41 | 12.42 | 164,872 | -0.02(-0.14%) |
Aug 20, 2019 | 12.44 | 12.46 | 12.40 | 12.44 | 234,859 | +0.03(+0.23%) |
Aug 19, 2019 | 12.38 | 12.44 | 12.33 | 12.41 | 237,035 | +0.07(+0.59%) |
Aug 16, 2019 | 12.36 | 12.41 | 12.32 | 12.34 | 184,121 | +0.02(+0.18%) |
Aug 15, 2019 | 12.31 | 12.35 | 12.22 | 12.32 | 294,180 | +0.00(+0.00%) |
Aug 14, 2019 | 12.30 | 12.37 | 12.20 | 12.32 | 525,889 | +0.00(+0.00%) |
Aug 13, 2019 | 12.34 | 12.41 | 12.27 | 12.32 | 258,629 | -0.03(-0.23%) |
Aug 12, 2019 | 12.31 | 12.35 | 12.27 | 12.35 | 370,027 | +0.04(+0.36%) |
Aug 09, 2019 | 12.23 | 12.31 | 12.22 | 12.30 | 330,618 | +0.06(+0.50%) |
Aug 08, 2019 | 12.20 | 12.25 | 12.16 | 12.24 | 243,993 | +0.05(+0.41%) |
Aug 07, 2019 | 12.11 | 12.20 | 12.09 | 12.19 | 317,494 | +0.08(+0.64%) |
Aug 06, 2019 | 12.06 | 12.13 | 12.06 | 12.11 | 266,749 | +0.06(+0.46%) |
Aug 05, 2019 | 12.13 | 12.19 | 12.00 | 12.06 | 400,842 | -0.13(-1.09%) |
Aug 02, 2019 | 12.16 | 12.23 | 12.14 | 12.19 | 140,508 | +0.02(+0.18%) |
Aug 01, 2019 | 12.13 | 12.22 | 12.13 | 12.17 | 108,467 | +0.03(+0.23%) |
Jul 31, 2019 | 12.19 | 12.22 | 12.10 | 12.14 | 303,750 | -0.07(-0.59%) |
Jul 30, 2019 | 12.14 | 12.22 | 12.14 | 12.21 | 198,450 | +0.03(+0.27%) |
Jul 29, 2019 | 12.18 | 12.21 | 12.14 | 12.18 | 163,559 | +0.00(+0.00%) |
Jul 26, 2019 | 12.19 | 12.21 | 12.16 | 12.18 | 233,759 | +0.02(+0.18%) |
Jul 25, 2019 | 12.15 | 12.19 | 12.14 | 12.16 | 168,472 | +0.03(+0.27%) |
Jul 24, 2019 | 12.11 | 12.20 | 12.11 | 12.13 | 140,845 | -0.02(-0.18%) |
Jul 23, 2019 | 12.11 | 12.15 | 12.11 | 12.15 | 145,059 | +0.05(+0.41%) |
Jul 22, 2019 | 12.11 | 12.12 | 12.04 | 12.10 | 209,168 | +0.02(+0.14%) |
Jul 19, 2019 | 12.12 | 12.14 | 12.04 | 12.08 | 177,844 | -0.02(-0.14%) |
Jul 18, 2019 | 12.14 | 12.14 | 12.08 | 12.10 | 100,031 | -0.03(-0.23%) |
Jul 17, 2019 | 12.10 | 12.15 | 12.06 | 12.13 | 186,596 | +0.02(+0.18%) |
Jul 16, 2019 | 12.16 | 12.16 | 12.07 | 12.10 | 295,206 | -0.01(-0.05%) |
Jul 15, 2019 | 12.07 | 12.13 | 12.07 | 12.11 | 214,091 | +0.04(+0.32%) |
Jul 12, 2019 | 12.05 | 12.09 | 12.05 | 12.07 | 170,000 | +0.03(+0.23%) |
Jul 11, 2019 | 12.01 | 12.05 | 12.00 | 12.04 | 193,298 | +0.05(+0.41%) |
Jul 10, 2019 | 11.95 | 12.02 | 11.95 | 11.99 | 265,191 | +0.07(+0.60%) |
Jul 09, 2019 | 11.91 | 11.97 | 11.91 | 11.92 | 209,657 | -0.02(-0.18%) |
Jul 08, 2019 | 11.93 | 12.00 | 11.93 | 11.94 | 296,267 | +0.03(+0.28%) |
Jul 05, 2019 | 11.96 | 11.98 | 11.91 | 11.91 | 199,122 | -0.01(-0.09%) |
Jul 03, 2019 | 11.99 | 12.00 | 11.92 | 11.92 | 252,452 | -0.02(-0.18%) |
Jul 02, 2019 | 11.94 | 11.96 | 11.93 | 11.94 | 282,992 | +0.03(+0.23%) |