Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 12.26 | 12.28 | 12.15 | 12.27 | 103,296 | -0.02(-0.18%) |
Sep 27, 2019 | 12.32 | 12.36 | 12.26 | 12.29 | 75,360 | -0.05(-0.39%) |
Sep 26, 2019 | 12.43 | 12.45 | 12.28 | 12.34 | 61,033 | -0.11(-0.87%) |
Sep 25, 2019 | 12.59 | 12.73 | 12.35 | 12.44 | 76,973 | -0.15(-1.16%) |
Sep 24, 2019 | 12.68 | 12.68 | 12.47 | 12.59 | 66,720 | -0.02(-0.17%) |
Sep 23, 2019 | 12.55 | 12.63 | 12.47 | 12.61 | 52,890 | -0.01(-0.07%) |
Sep 20, 2019 | 12.62 | 12.69 | 12.61 | 12.62 | 61,810 | +0.04(+0.28%) |
Sep 19, 2019 | 12.47 | 12.61 | 12.47 | 12.59 | 51,793 | +0.10(+0.82%) |
Sep 18, 2019 | 12.53 | 12.53 | 12.38 | 12.48 | 49,565 | -0.05(-0.39%) |
Sep 17, 2019 | 12.42 | 12.56 | 12.40 | 12.53 | 37,480 | +0.10(+0.78%) |
Sep 16, 2019 | 12.63 | 12.64 | 12.26 | 12.43 | 106,104 | -0.21(-1.66%) |
Sep 13, 2019 | 12.69 | 12.84 | 12.62 | 12.64 | 31,740 | +0.01(+0.04%) |
Sep 12, 2019 | 12.73 | 12.73 | 12.62 | 12.64 | 38,077 | +0.03(+0.20%) |
Sep 11, 2019 | 12.57 | 12.65 | 12.52 | 12.61 | 45,305 | +0.04(+0.34%) |
Sep 10, 2019 | 12.70 | 12.72 | 12.45 | 12.57 | 86,266 | -0.11(-0.84%) |
Sep 09, 2019 | 12.59 | 12.70 | 12.55 | 12.68 | 55,329 | +0.09(+0.68%) |
Sep 06, 2019 | 12.53 | 12.65 | 12.46 | 12.59 | 83,002 | -0.05(-0.42%) |
Sep 05, 2019 | 12.69 | 12.70 | 12.62 | 12.65 | 74,066 | -0.01(-0.08%) |
Sep 04, 2019 | 12.54 | 12.67 | 12.54 | 12.66 | 57,843 | +0.12(+0.94%) |
Sep 03, 2019 | 12.32 | 12.54 | 12.23 | 12.54 | 103,980 | +0.13(+1.03%) |
Aug 30, 2019 | 12.54 | 12.65 | 12.37 | 12.41 | 88,049 | -0.13(-1.02%) |
Aug 29, 2019 | 12.50 | 12.72 | 12.50 | 12.54 | 85,075 | +0.12(+0.99%) |
Aug 28, 2019 | 12.58 | 12.62 | 12.39 | 12.42 | 136,179 | -0.16(-1.28%) |
Aug 27, 2019 | 12.85 | 12.90 | 12.58 | 12.58 | 105,491 | -0.26(-2.04%) |
Aug 26, 2019 | 12.93 | 13.00 | 12.70 | 12.84 | 132,549 | -0.03(-0.21%) |
Aug 23, 2019 | 12.98 | 13.06 | 12.84 | 12.86 | 58,512 | -0.12(-0.91%) |
Aug 22, 2019 | 13.16 | 13.17 | 12.98 | 12.98 | 54,383 | -0.08(-0.61%) |
Aug 21, 2019 | 12.95 | 13.12 | 12.95 | 13.06 | 99,615 | +0.20(+1.58%) |
Aug 20, 2019 | 12.78 | 12.92 | 12.69 | 12.86 | 65,547 | +0.12(+0.92%) |
Aug 19, 2019 | 12.73 | 12.85 | 12.69 | 12.74 | 68,065 | +0.14(+1.10%) |
Aug 16, 2019 | 12.54 | 12.64 | 12.54 | 12.60 | 73,655 | +0.07(+0.60%) |
Aug 15, 2019 | 12.62 | 12.62 | 12.51 | 12.53 | 84,854 | -0.09(-0.72%) |
Aug 14, 2019 | 12.72 | 12.75 | 12.57 | 12.62 | 153,729 | -0.19(-1.50%) |
Aug 13, 2019 | 12.65 | 12.81 | 12.63 | 12.81 | 78,859 | +0.14(+1.14%) |
Aug 12, 2019 | 12.42 | 12.78 | 12.39 | 12.67 | 142,532 | +0.16(+1.30%) |
Aug 09, 2019 | 12.51 | 12.55 | 12.43 | 12.50 | 59,634 | +0.09(+0.70%) |
Aug 08, 2019 | 12.33 | 12.49 | 12.22 | 12.42 | 94,898 | +0.11(+0.86%) |
Aug 07, 2019 | 12.13 | 12.36 | 12.08 | 12.31 | 82,968 | +0.08(+0.65%) |
Aug 06, 2019 | 12.13 | 12.23 | 12.02 | 12.23 | 115,568 | +0.22(+1.86%) |
Aug 05, 2019 | 12.23 | 12.24 | 11.93 | 12.01 | 102,667 | -0.36(-2.88%) |
Aug 02, 2019 | 12.49 | 12.49 | 12.29 | 12.36 | 86,988 | -0.08(-0.64%) |
Aug 01, 2019 | 12.40 | 12.58 | 12.32 | 12.44 | 77,771 | -0.02(-0.17%) |
Jul 31, 2019 | 12.60 | 12.61 | 12.45 | 12.46 | 95,566 | -0.12(-0.97%) |
Jul 30, 2019 | 12.52 | 12.59 | 12.52 | 12.59 | 69,982 | +0.00(+0.00%) |
Jul 29, 2019 | 12.65 | 12.65 | 12.52 | 12.59 | 61,643 | -0.01(-0.08%) |
Jul 26, 2019 | 12.57 | 12.68 | 12.56 | 12.60 | 34,079 | +0.03(+0.21%) |
Jul 25, 2019 | 12.69 | 12.69 | 12.56 | 12.57 | 81,225 | -0.10(-0.80%) |
Jul 24, 2019 | 12.60 | 12.67 | 12.58 | 12.67 | 39,399 | +0.09(+0.72%) |
Jul 23, 2019 | 12.55 | 12.62 | 12.55 | 12.58 | 38,851 | +0.04(+0.30%) |
Jul 22, 2019 | 12.62 | 12.64 | 12.53 | 12.54 | 29,310 | -0.03(-0.21%) |
Jul 19, 2019 | 12.62 | 12.63 | 12.57 | 12.57 | 39,728 | -0.02(-0.13%) |
Jul 18, 2019 | 12.59 | 12.65 | 12.53 | 12.59 | 44,388 | -0.02(-0.13%) |
Jul 17, 2019 | 12.67 | 12.69 | 12.58 | 12.60 | 35,550 | +0.01(+0.04%) |
Jul 16, 2019 | 12.54 | 12.67 | 12.54 | 12.60 | 34,266 | +0.03(+0.21%) |
Jul 15, 2019 | 12.57 | 12.61 | 12.52 | 12.57 | 47,708 | +0.01(+0.08%) |
Jul 12, 2019 | 12.68 | 12.68 | 12.55 | 12.56 | 68,724 | -0.05(-0.42%) |
Jul 11, 2019 | 12.70 | 12.72 | 12.59 | 12.61 | 37,476 | -0.05(-0.42%) |
Jul 10, 2019 | 12.71 | 12.80 | 12.60 | 12.67 | 71,121 | +0.05(+0.41%) |
Jul 09, 2019 | 12.57 | 12.64 | 12.52 | 12.62 | 47,438 | +0.12(+0.93%) |
Jul 08, 2019 | 12.53 | 12.60 | 12.50 | 12.50 | 47,220 | +0.01(+0.08%) |
Jul 05, 2019 | 12.50 | 12.50 | 12.39 | 12.49 | 31,285 | -0.01(-0.08%) |
Jul 03, 2019 | 12.47 | 12.59 | 12.45 | 12.50 | 42,852 | -0.03(-0.21%) |
Jul 02, 2019 | 12.51 | 12.56 | 12.50 | 12.53 | 30,614 | +0.02(+0.17%) |