Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 12.39 | 12.60 | 12.27 | 12.47 | 13,641 | -0.02(-0.18%) |
Oct 30, 2019 | 12.51 | 12.60 | 12.30 | 12.49 | 33,639 | -0.08(-0.61%) |
Oct 29, 2019 | 12.55 | 12.62 | 12.55 | 12.57 | 1,591 | +0.01(+0.08%) |
Oct 28, 2019 | 12.60 | 12.62 | 12.55 | 12.56 | 6,526 | -0.03(-0.24%) |
Oct 25, 2019 | 12.56 | 12.75 | 12.55 | 12.59 | 6,200 | +0.02(+0.16%) |
Oct 24, 2019 | 12.58 | 12.60 | 12.49 | 12.57 | 13,935 | -0.03(-0.24%) |
Oct 23, 2019 | 12.62 | 12.73 | 12.60 | 12.60 | 3,498 | -0.05(-0.40%) |
Oct 22, 2019 | 12.62 | 12.71 | 12.58 | 12.65 | 4,217 | -0.07(-0.55%) |
Oct 21, 2019 | 12.61 | 12.74 | 12.60 | 12.72 | 11,538 | +0.10(+0.79%) |
Oct 18, 2019 | 12.51 | 12.78 | 12.51 | 12.62 | 6,800 | +0.04(+0.32%) |
Oct 17, 2019 | 12.57 | 12.66 | 12.57 | 12.58 | 1,899 | +0.01(+0.08%) |
Oct 16, 2019 | 12.68 | 12.84 | 12.52 | 12.57 | 5,392 | -0.14(-1.10%) |
Oct 15, 2019 | 12.70 | 12.84 | 12.68 | 12.71 | 5,686 | -0.02(-0.16%) |
Oct 14, 2019 | 12.69 | 12.91 | 12.69 | 12.73 | 6,099 | -0.03(-0.24%) |
Oct 11, 2019 | 12.65 | 12.85 | 12.65 | 12.76 | 5,600 | +0.01(+0.08%) |
Oct 10, 2019 | 12.71 | 12.88 | 12.71 | 12.75 | 5,534 | +0.00(+0.00%) |
Oct 09, 2019 | 12.64 | 12.80 | 12.64 | 12.75 | 4,391 | +0.13(+1.03%) |
Oct 08, 2019 | 12.47 | 12.72 | 12.43 | 12.62 | 23,205 | +0.10(+0.80%) |
Oct 07, 2019 | 12.70 | 12.70 | 12.46 | 12.52 | 10,422 | -0.17(-1.34%) |
Oct 04, 2019 | 12.63 | 12.90 | 12.52 | 12.69 | 7,100 | +0.01(+0.08%) |
Oct 03, 2019 | 12.79 | 12.79 | 12.55 | 12.68 | 12,814 | -0.02(-0.16%) |
Oct 02, 2019 | 13.06 | 13.10 | 12.65 | 12.70 | 45,177 | -0.55(-4.15%) |
Oct 01, 2019 | 13.20 | 13.40 | 13.20 | 13.25 | 8,201 | -0.09(-0.67%) |
Sep 30, 2019 | 13.04 | 13.34 | 12.98 | 13.34 | 5,012 | +0.34(+2.62%) |
Sep 27, 2019 | 13.08 | 13.09 | 12.95 | 13.00 | 4,900 | +0.02(+0.15%) |
Sep 26, 2019 | 13.09 | 13.10 | 12.90 | 12.98 | 4,853 | -0.05(-0.37%) |
Sep 25, 2019 | 12.97 | 13.10 | 12.97 | 13.03 | 12,941 | +0.01(+0.06%) |
Sep 24, 2019 | 13.28 | 13.28 | 13.02 | 13.02 | 6,276 | -0.27(-2.02%) |
Sep 23, 2019 | 13.27 | 13.32 | 13.15 | 13.29 | 22,342 | -0.00(-0.04%) |
Sep 20, 2019 | 13.44 | 13.44 | 13.14 | 13.29 | 7,900 | -0.05(-0.39%) |
Sep 19, 2019 | 13.57 | 13.57 | 13.24 | 13.34 | 10,905 | -0.23(-1.66%) |
Sep 18, 2019 | 13.63 | 13.76 | 13.35 | 13.57 | 24,401 | +0.11(+0.81%) |
Sep 17, 2019 | 13.46 | 13.53 | 13.34 | 13.46 | 13,358 | +0.00(+0.01%) |
Sep 16, 2019 | 13.50 | 13.83 | 13.45 | 13.46 | 37,770 | +0.11(+0.82%) |
Sep 13, 2019 | 13.10 | 13.46 | 13.10 | 13.35 | 42,100 | +0.27(+2.06%) |
Sep 12, 2019 | 12.75 | 13.20 | 12.75 | 13.08 | 22,968 | +0.28(+2.19%) |
Sep 11, 2019 | 12.89 | 12.95 | 12.70 | 12.80 | 3,587 | +0.04(+0.31%) |
Sep 10, 2019 | 12.89 | 12.96 | 12.76 | 12.76 | 7,330 | +0.06(+0.47%) |
Sep 09, 2019 | 12.70 | 12.96 | 12.70 | 12.70 | 19,232 | -0.07(-0.55%) |
Sep 06, 2019 | 12.78 | 12.88 | 12.76 | 12.77 | 3,900 | -0.03(-0.23%) |
Sep 05, 2019 | 12.87 | 12.89 | 12.80 | 12.80 | 16,299 | -0.07(-0.54%) |
Sep 04, 2019 | 12.93 | 12.96 | 12.87 | 12.87 | 4,341 | +0.00(+0.00%) |
Sep 03, 2019 | 12.96 | 12.96 | 12.81 | 12.87 | 6,348 | -0.02(-0.16%) |
Aug 30, 2019 | 12.85 | 12.96 | 12.85 | 12.89 | 9,300 | +0.04(+0.35%) |
Aug 29, 2019 | 12.75 | 12.90 | 12.75 | 12.85 | 2,831 | -0.05(-0.43%) |
Aug 28, 2019 | 12.73 | 12.90 | 12.60 | 12.90 | 13,205 | +0.19(+1.48%) |
Aug 27, 2019 | 12.85 | 12.85 | 12.60 | 12.71 | 11,281 | -0.19(-1.46%) |
Aug 26, 2019 | 12.88 | 12.99 | 12.85 | 12.90 | 14,691 | -0.01(-0.08%) |
Aug 23, 2019 | 12.63 | 12.95 | 12.61 | 12.91 | 32,000 | -0.11(-0.84%) |
Aug 22, 2019 | 13.10 | 13.16 | 13.00 | 13.02 | 16,421 | +0.01(+0.12%) |
Aug 21, 2019 | 12.77 | 13.26 | 12.77 | 13.01 | 28,876 | +0.35(+2.73%) |
Aug 20, 2019 | 12.46 | 12.77 | 12.41 | 12.66 | 16,905 | +0.25(+1.98%) |
Aug 19, 2019 | 12.43 | 12.48 | 12.40 | 12.41 | 41,488 | -0.02(-0.14%) |
Aug 16, 2019 | 12.35 | 12.43 | 12.34 | 12.43 | 23,800 | +0.03(+0.24%) |
Aug 15, 2019 | 12.59 | 12.59 | 12.36 | 12.40 | 50,175 | -0.25(-1.98%) |
Aug 14, 2019 | 12.77 | 12.92 | 12.63 | 12.65 | 7,714 | -0.22(-1.75%) |
Aug 13, 2019 | 12.99 | 13.00 | 12.82 | 12.88 | 41,318 | -0.02(-0.12%) |
Aug 12, 2019 | 13.00 | 13.30 | 12.89 | 12.89 | 14,201 | -0.12(-0.92%) |
Aug 09, 2019 | 13.12 | 13.29 | 13.00 | 13.01 | 20,800 | -0.23(-1.77%) |
Aug 08, 2019 | 13.50 | 13.77 | 13.15 | 13.24 | 21,753 | -0.01(-0.04%) |
Aug 07, 2019 | 13.12 | 13.25 | 13.07 | 13.25 | 12,887 | +0.02(+0.13%) |
Aug 06, 2019 | 13.11 | 13.35 | 13.08 | 13.23 | 15,539 | -0.07(-0.50%) |
Aug 05, 2019 | 13.32 | 13.43 | 13.22 | 13.30 | 11,843 | -0.08(-0.60%) |
Aug 02, 2019 | 13.12 | 13.60 | 13.12 | 13.38 | 11,600 | +0.00(+0.00%) |