Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 12.85 | 12.90 | 12.78 | 12.84 | 1,601,636 | -0.01(-0.09%) |
Sep 27, 2019 | 12.92 | 12.95 | 12.81 | 12.85 | 818,650 | -0.06(-0.45%) |
Sep 26, 2019 | 12.94 | 12.96 | 12.91 | 12.91 | 787,105 | -0.01(-0.09%) |
Sep 25, 2019 | 12.82 | 12.99 | 12.82 | 12.92 | 1,310,080 | +0.09(+0.72%) |
Sep 24, 2019 | 12.84 | 12.91 | 12.83 | 12.83 | 1,485,515 | -0.01(-0.09%) |
Sep 23, 2019 | 12.79 | 12.91 | 12.79 | 12.84 | 1,342,020 | +0.05(+0.41%) |
Sep 20, 2019 | 12.77 | 12.85 | 12.73 | 12.79 | 6,556,819 | -0.01(-0.05%) |
Sep 19, 2019 | 12.75 | 12.88 | 12.75 | 12.79 | 1,109,092 | +0.06(+0.50%) |
Sep 18, 2019 | 12.67 | 12.75 | 12.65 | 12.73 | 1,442,462 | +0.05(+0.41%) |
Sep 17, 2019 | 12.60 | 12.71 | 12.57 | 12.68 | 1,020,388 | +0.05(+0.37%) |
Sep 16, 2019 | 12.68 | 12.71 | 12.58 | 12.63 | 1,162,516 | -0.08(-0.64%) |
Sep 13, 2019 | 12.86 | 12.88 | 12.71 | 12.71 | 1,098,113 | -0.13(-1.03%) |
Sep 12, 2019 | 12.91 | 12.94 | 12.82 | 12.84 | 1,164,258 | -0.05(-0.40%) |
Sep 11, 2019 | 12.79 | 12.91 | 12.79 | 12.90 | 1,319,446 | +0.12(+0.95%) |
Sep 10, 2019 | 12.73 | 12.83 | 12.72 | 12.78 | 2,092,570 | +0.06(+0.45%) |
Sep 09, 2019 | 12.70 | 12.77 | 12.70 | 12.72 | 1,322,982 | +0.04(+0.32%) |
Sep 06, 2019 | 12.70 | 12.73 | 12.67 | 12.68 | 1,213,257 | +0.01(+0.05%) |
Sep 05, 2019 | 12.65 | 12.70 | 12.60 | 12.67 | 1,337,123 | +0.09(+0.69%) |
Sep 04, 2019 | 12.60 | 12.61 | 12.56 | 12.58 | 1,182,488 | +0.05(+0.41%) |
Sep 03, 2019 | 12.54 | 12.55 | 12.45 | 12.53 | 1,215,484 | -0.03(-0.28%) |
Aug 30, 2019 | 12.61 | 12.64 | 12.55 | 12.57 | 1,667,601 | -0.03(-0.23%) |
Aug 29, 2019 | 12.72 | 12.74 | 12.56 | 12.60 | 1,604,251 | -0.07(-0.59%) |
Aug 28, 2019 | 12.64 | 12.69 | 12.60 | 12.67 | 845,252 | +0.02(+0.14%) |
Aug 27, 2019 | 12.85 | 12.87 | 12.62 | 12.65 | 1,502,465 | -0.17(-1.31%) |
Aug 26, 2019 | 12.80 | 12.86 | 12.78 | 12.82 | 1,044,050 | +0.07(+0.54%) |
Aug 23, 2019 | 12.78 | 12.84 | 12.75 | 12.75 | 1,332,903 | -0.06(-0.50%) |
Aug 22, 2019 | 12.85 | 12.87 | 12.81 | 12.82 | 1,047,034 | +0.00(+0.00%) |
Aug 21, 2019 | 12.81 | 12.84 | 12.76 | 12.82 | 1,281,594 | +0.01(+0.04%) |
Aug 20, 2019 | 12.73 | 12.82 | 12.69 | 12.81 | 2,546,713 | +0.08(+0.59%) |
Aug 19, 2019 | 12.73 | 12.77 | 12.63 | 12.73 | 1,687,224 | +0.13(+1.05%) |
Aug 16, 2019 | 12.51 | 12.64 | 12.47 | 12.60 | 2,417,338 | +0.13(+1.07%) |
Aug 15, 2019 | 12.54 | 12.62 | 12.47 | 12.47 | 1,729,734 | -0.05(-0.42%) |
Aug 14, 2019 | 12.60 | 12.65 | 12.46 | 12.52 | 2,845,933 | -0.15(-1.18%) |
Aug 13, 2019 | 12.78 | 12.90 | 12.67 | 12.67 | 2,418,919 | -0.15(-1.17%) |
Aug 12, 2019 | 12.64 | 12.83 | 12.64 | 12.82 | 2,821,143 | +0.13(+1.00%) |
Aug 09, 2019 | 12.46 | 12.77 | 12.45 | 12.69 | 17,369,130 | -0.29(-2.22%) |
Aug 08, 2019 | 12.77 | 13.05 | 12.75 | 12.98 | 1,650,490 | +0.24(+1.90%) |
Aug 07, 2019 | 12.56 | 12.77 | 12.52 | 12.74 | 2,119,207 | +0.17(+1.33%) |
Aug 06, 2019 | 12.58 | 12.62 | 12.53 | 12.57 | 1,701,192 | +0.04(+0.32%) |
Aug 05, 2019 | 12.58 | 12.65 | 12.39 | 12.53 | 1,923,201 | -0.14(-1.09%) |
Aug 02, 2019 | 12.46 | 12.76 | 12.18 | 12.67 | 2,088,873 | +0.08(+0.64%) |
Aug 01, 2019 | 12.71 | 12.76 | 12.57 | 12.59 | 1,234,870 | -0.13(-1.04%) |
Jul 31, 2019 | 12.80 | 12.86 | 12.66 | 12.72 | 1,591,703 | -0.10(-0.81%) |
Jul 30, 2019 | 12.81 | 12.90 | 12.78 | 12.83 | 1,308,697 | +0.03(+0.27%) |
Jul 29, 2019 | 12.79 | 12.86 | 12.75 | 12.79 | 1,275,530 | -0.01(-0.05%) |
Jul 26, 2019 | 12.73 | 12.80 | 12.71 | 12.80 | 926,695 | +0.09(+0.73%) |
Jul 25, 2019 | 12.76 | 12.79 | 12.65 | 12.71 | 1,160,294 | -0.03(-0.23%) |
Jul 24, 2019 | 12.71 | 12.75 | 12.62 | 12.73 | 1,113,253 | +0.01(+0.09%) |
Jul 23, 2019 | 12.69 | 12.73 | 12.62 | 12.72 | 804,531 | +0.04(+0.32%) |
Jul 22, 2019 | 12.63 | 12.72 | 12.60 | 12.68 | 715,525 | +0.04(+0.32%) |
Jul 19, 2019 | 12.76 | 12.78 | 12.63 | 12.64 | 1,222,261 | -0.13(-0.99%) |
Jul 18, 2019 | 12.79 | 12.84 | 12.74 | 12.77 | 898,220 | -0.07(-0.54%) |
Jul 17, 2019 | 12.76 | 12.87 | 12.74 | 12.84 | 1,237,609 | +0.08(+0.59%) |
Jul 16, 2019 | 12.75 | 12.83 | 12.72 | 12.76 | 892,912 | -0.01(-0.05%) |
Jul 15, 2019 | 12.78 | 12.80 | 12.73 | 12.77 | 723,336 | +0.02(+0.18%) |
Jul 12, 2019 | 12.68 | 12.79 | 12.65 | 12.75 | 1,532,025 | +0.03(+0.27%) |
Jul 11, 2019 | 12.67 | 12.74 | 12.64 | 12.71 | 1,550,794 | +0.06(+0.49%) |
Jul 10, 2019 | 12.67 | 12.79 | 12.61 | 12.65 | 1,524,599 | +0.04(+0.31%) |
Jul 09, 2019 | 12.55 | 12.62 | 12.48 | 12.61 | 1,545,731 | +0.04(+0.32%) |
Jul 08, 2019 | 12.55 | 12.60 | 12.49 | 12.57 | 1,455,426 | +0.04(+0.32%) |
Jul 05, 2019 | 12.36 | 12.53 | 12.30 | 12.53 | 1,237,397 | +0.18(+1.42%) |
Jul 03, 2019 | 12.26 | 12.38 | 12.26 | 12.36 | 597,034 | +0.06(+0.51%) |
Jul 02, 2019 | 12.35 | 12.39 | 12.23 | 12.29 | 1,309,529 | -0.05(-0.37%) |