Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 12.22 | 12.24 | 12.15 | 12.22 | 37,175 | +0.06(+0.53%) |
Oct 30, 2019 | 12.05 | 12.22 | 12.05 | 12.15 | 72,291 | +0.08(+0.66%) |
Oct 29, 2019 | 12.07 | 12.12 | 12.03 | 12.07 | 28,011 | +0.02(+0.20%) |
Oct 28, 2019 | 12.22 | 12.22 | 12.04 | 12.05 | 100,983 | -0.18(-1.44%) |
Oct 25, 2019 | 12.37 | 12.37 | 12.20 | 12.22 | 25,181 | -0.12(-0.94%) |
Oct 24, 2019 | 12.41 | 12.41 | 12.33 | 12.34 | 25,159 | -0.04(-0.29%) |
Oct 23, 2019 | 12.39 | 12.46 | 12.36 | 12.38 | 18,107 | +0.03(+0.21%) |
Oct 22, 2019 | 12.33 | 12.41 | 12.23 | 12.35 | 53,951 | +0.05(+0.44%) |
Oct 21, 2019 | 12.28 | 12.31 | 12.19 | 12.30 | 53,620 | +0.00(+0.00%) |
Oct 18, 2019 | 12.30 | 12.33 | 12.25 | 12.30 | 24,184 | -0.02(-0.20%) |
Oct 17, 2019 | 12.30 | 12.36 | 12.27 | 12.32 | 31,168 | +0.02(+0.13%) |
Oct 16, 2019 | 12.30 | 12.35 | 12.30 | 12.31 | 28,356 | -0.02(-0.13%) |
Oct 15, 2019 | 12.38 | 12.38 | 12.31 | 12.32 | 22,853 | -0.04(-0.32%) |
Oct 14, 2019 | 12.44 | 12.44 | 12.35 | 12.36 | 38,842 | +0.00(+0.00%) |
Oct 11, 2019 | 12.40 | 12.41 | 12.36 | 12.36 | 27,425 | -0.04(-0.34%) |
Oct 10, 2019 | 12.46 | 12.46 | 12.38 | 12.40 | 17,162 | -0.03(-0.26%) |
Oct 09, 2019 | 12.48 | 12.49 | 12.43 | 12.44 | 45,265 | -0.06(-0.45%) |
Oct 08, 2019 | 12.45 | 12.50 | 12.43 | 12.49 | 15,349 | +0.10(+0.77%) |
Oct 07, 2019 | 12.50 | 12.58 | 12.39 | 12.40 | 71,921 | -0.11(-0.89%) |
Oct 04, 2019 | 12.59 | 12.59 | 12.50 | 12.51 | 19,518 | -0.03(-0.26%) |
Oct 03, 2019 | 12.52 | 12.66 | 12.52 | 12.54 | 25,473 | +0.06(+0.45%) |
Oct 02, 2019 | 12.58 | 12.59 | 12.48 | 12.48 | 55,858 | -0.07(-0.57%) |
Oct 01, 2019 | 12.43 | 12.56 | 12.41 | 12.56 | 37,402 | +0.12(+0.96%) |
Sep 30, 2019 | 12.44 | 12.48 | 12.44 | 12.44 | 10,430 | -0.04(-0.32%) |
Sep 27, 2019 | 12.50 | 12.57 | 12.44 | 12.48 | 16,390 | +0.00(+0.00%) |
Sep 26, 2019 | 12.57 | 12.57 | 12.40 | 12.48 | 16,881 | -0.08(-0.64%) |
Sep 25, 2019 | 12.60 | 12.60 | 12.51 | 12.56 | 26,187 | -0.05(-0.38%) |
Sep 24, 2019 | 12.63 | 12.63 | 12.50 | 12.60 | 39,405 | +0.00(+0.00%) |
Sep 23, 2019 | 12.50 | 12.79 | 12.48 | 12.60 | 101,926 | +0.10(+0.83%) |
Sep 20, 2019 | 12.43 | 12.54 | 12.40 | 12.50 | 20,895 | +0.13(+1.03%) |
Sep 19, 2019 | 12.31 | 12.44 | 12.29 | 12.37 | 55,513 | +0.14(+1.18%) |
Sep 18, 2019 | 12.25 | 12.47 | 12.08 | 12.23 | 38,219 | +0.15(+1.26%) |
Sep 17, 2019 | 12.04 | 12.12 | 12.04 | 12.08 | 30,589 | +0.07(+0.60%) |
Sep 16, 2019 | 12.03 | 12.09 | 11.98 | 12.00 | 70,878 | +0.02(+0.13%) |
Sep 13, 2019 | 12.38 | 12.53 | 11.94 | 11.99 | 158,904 | -0.43(-3.49%) |
Sep 12, 2019 | 12.57 | 12.58 | 12.42 | 12.42 | 72,200 | -0.16(-1.27%) |
Sep 11, 2019 | 12.66 | 12.74 | 12.57 | 12.58 | 69,300 | -0.08(-0.63%) |
Sep 10, 2019 | 12.57 | 12.69 | 12.55 | 12.66 | 45,576 | +0.07(+0.57%) |
Sep 09, 2019 | 12.46 | 12.59 | 12.42 | 12.59 | 39,889 | +0.10(+0.76%) |
Sep 06, 2019 | 12.50 | 12.52 | 12.43 | 12.49 | 22,981 | +0.01(+0.06%) |
Sep 05, 2019 | 12.53 | 12.57 | 12.44 | 12.49 | 26,914 | -0.07(-0.57%) |
Sep 04, 2019 | 12.52 | 12.57 | 12.48 | 12.56 | 32,856 | +0.02(+0.19%) |
Sep 03, 2019 | 12.49 | 12.57 | 12.46 | 12.53 | 37,696 | +0.06(+0.51%) |
Aug 30, 2019 | 12.47 | 12.49 | 12.43 | 12.47 | 25,116 | +0.01(+0.06%) |
Aug 29, 2019 | 12.51 | 12.51 | 12.42 | 12.46 | 23,453 | -0.02(-0.19%) |
Aug 28, 2019 | 12.50 | 12.57 | 12.44 | 12.49 | 36,208 | +0.01(+0.06%) |
Aug 27, 2019 | 12.52 | 12.56 | 12.47 | 12.48 | 40,340 | -0.03(-0.21%) |
Aug 26, 2019 | 12.54 | 12.60 | 12.49 | 12.50 | 32,326 | -0.02(-0.17%) |
Aug 23, 2019 | 12.54 | 12.61 | 12.48 | 12.53 | 22,227 | -0.00(-0.00%) |
Aug 22, 2019 | 12.53 | 12.57 | 12.50 | 12.53 | 23,717 | -0.02(-0.19%) |
Aug 21, 2019 | 12.57 | 12.58 | 12.53 | 12.55 | 19,210 | -0.06(-0.46%) |
Aug 20, 2019 | 12.56 | 12.62 | 12.54 | 12.61 | 33,477 | +0.07(+0.53%) |
Aug 19, 2019 | 12.53 | 12.56 | 12.50 | 12.54 | 40,169 | -0.04(-0.32%) |
Aug 16, 2019 | 12.62 | 12.62 | 12.51 | 12.58 | 29,134 | +0.02(+0.19%) |
Aug 15, 2019 | 12.62 | 12.62 | 12.52 | 12.56 | 34,106 | -0.01(-0.08%) |
Aug 14, 2019 | 12.62 | 12.62 | 12.57 | 12.57 | 39,739 | -0.00(-0.00%) |
Aug 13, 2019 | 12.57 | 12.58 | 12.52 | 12.57 | 8,924 | +0.01(+0.06%) |
Aug 12, 2019 | 12.56 | 12.60 | 12.53 | 12.56 | 13,823 | +0.04(+0.32%) |
Aug 09, 2019 | 12.58 | 12.58 | 12.46 | 12.52 | 59,866 | +0.06(+0.45%) |
Aug 08, 2019 | 12.39 | 12.49 | 12.38 | 12.46 | 30,065 | +0.08(+0.64%) |
Aug 07, 2019 | 12.42 | 12.65 | 12.31 | 12.39 | 53,647 | -0.01(-0.06%) |
Aug 06, 2019 | 12.41 | 12.41 | 12.33 | 12.39 | 46,379 | +0.01(+0.06%) |
Aug 05, 2019 | 12.44 | 12.44 | 12.29 | 12.39 | 72,589 | -0.05(-0.38%) |
Aug 02, 2019 | 12.35 | 12.43 | 12.32 | 12.43 | 21,803 | +0.03(+0.26%) |