Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 12.31 | 12.31 | 12.21 | 12.25 | 41,871 | -0.03(-0.23%) |
Sep 27, 2019 | 12.39 | 12.39 | 12.26 | 12.28 | 31,692 | -0.07(-0.58%) |
Sep 26, 2019 | 12.45 | 12.45 | 12.35 | 12.35 | 17,210 | -0.04(-0.29%) |
Sep 25, 2019 | 12.43 | 12.43 | 12.32 | 12.38 | 8,529 | -0.06(-0.51%) |
Sep 24, 2019 | 12.51 | 12.51 | 12.44 | 12.45 | 32,256 | +0.05(+0.37%) |
Sep 23, 2019 | 12.48 | 12.48 | 12.38 | 12.40 | 40,286 | -0.09(-0.74%) |
Sep 20, 2019 | 12.50 | 12.54 | 12.48 | 12.49 | 13,485 | -0.09(-0.74%) |
Sep 19, 2019 | 12.51 | 12.61 | 12.51 | 12.59 | 35,683 | +0.08(+0.67%) |
Sep 18, 2019 | 12.49 | 12.51 | 12.44 | 12.50 | 18,450 | -0.01(-0.06%) |
Sep 17, 2019 | 12.46 | 12.51 | 12.43 | 12.51 | 12,525 | +0.06(+0.51%) |
Sep 16, 2019 | 12.47 | 12.47 | 12.43 | 12.45 | 19,907 | -0.01(-0.12%) |
Sep 13, 2019 | 12.50 | 12.51 | 12.46 | 12.46 | 13,809 | -0.01(-0.04%) |
Sep 12, 2019 | 12.37 | 12.49 | 12.37 | 12.47 | 25,376 | +0.06(+0.46%) |
Sep 11, 2019 | 12.36 | 12.41 | 12.31 | 12.41 | 164,038 | +0.15(+1.21%) |
Sep 10, 2019 | 12.20 | 12.26 | 12.13 | 12.26 | 18,368 | +0.09(+0.74%) |
Sep 09, 2019 | 12.22 | 12.22 | 12.14 | 12.17 | 13,142 | -0.01(-0.06%) |
Sep 06, 2019 | 12.22 | 12.22 | 12.16 | 12.18 | 10,249 | -0.04(-0.29%) |
Sep 05, 2019 | 12.26 | 12.26 | 12.18 | 12.21 | 32,432 | +0.05(+0.44%) |
Sep 04, 2019 | 12.07 | 12.16 | 12.07 | 12.16 | 27,791 | +0.14(+1.12%) |
Sep 03, 2019 | 11.90 | 12.03 | 11.90 | 12.03 | 27,310 | +0.10(+0.81%) |
Aug 30, 2019 | 11.92 | 11.97 | 11.91 | 11.93 | 5,825 | +0.06(+0.50%) |
Aug 29, 2019 | 11.90 | 11.90 | 11.84 | 11.87 | 6,214 | -0.02(-0.20%) |
Aug 28, 2019 | 11.83 | 11.91 | 11.83 | 11.89 | 14,764 | -0.02(-0.13%) |
Aug 27, 2019 | 11.97 | 11.97 | 11.91 | 11.91 | 6,998 | +0.06(+0.49%) |
Aug 26, 2019 | 11.88 | 11.88 | 11.81 | 11.85 | 14,064 | +0.13(+1.15%) |
Aug 23, 2019 | 11.86 | 11.87 | 11.72 | 11.72 | 22,656 | -0.15(-1.27%) |
Aug 22, 2019 | 11.89 | 11.89 | 11.80 | 11.87 | 16,770 | -0.03(-0.21%) |
Aug 21, 2019 | 11.87 | 11.90 | 11.86 | 11.89 | 15,563 | +0.09(+0.78%) |
Aug 20, 2019 | 11.79 | 11.83 | 11.79 | 11.80 | 7,781 | -0.05(-0.39%) |
Aug 19, 2019 | 11.86 | 11.89 | 11.85 | 11.85 | 9,354 | +0.03(+0.29%) |
Aug 16, 2019 | 11.69 | 11.81 | 11.69 | 11.81 | 13,162 | +0.15(+1.30%) |
Aug 15, 2019 | 11.74 | 11.74 | 11.64 | 11.66 | 55,594 | -0.09(-0.79%) |
Aug 14, 2019 | 11.81 | 11.84 | 11.75 | 11.75 | 23,670 | -0.18(-1.52%) |
Aug 13, 2019 | 11.80 | 11.96 | 11.80 | 11.93 | 8,731 | +0.11(+0.91%) |
Aug 12, 2019 | 11.92 | 11.95 | 11.82 | 11.83 | 10,319 | -0.15(-1.25%) |
Aug 09, 2019 | 11.97 | 11.99 | 11.94 | 11.98 | 5,933 | +0.00(+0.04%) |
Aug 08, 2019 | 11.98 | 12.00 | 11.90 | 11.97 | 13,653 | +0.03(+0.21%) |
Aug 07, 2019 | 11.86 | 11.98 | 11.86 | 11.95 | 48,274 | +0.02(+0.16%) |
Aug 06, 2019 | 11.84 | 11.93 | 11.84 | 11.93 | 21,125 | +0.16(+1.37%) |
Aug 05, 2019 | 11.88 | 11.88 | 11.70 | 11.77 | 21,253 | -0.25(-2.10%) |
Aug 02, 2019 | 11.99 | 12.05 | 11.98 | 12.02 | 17,909 | +0.01(+0.07%) |
Aug 01, 2019 | 12.05 | 12.16 | 11.99 | 12.01 | 10,479 | -0.02(-0.15%) |
Jul 31, 2019 | 12.15 | 12.15 | 12.02 | 12.03 | 33,456 | -0.10(-0.84%) |
Jul 30, 2019 | 12.21 | 12.23 | 12.12 | 12.13 | 30,581 | -0.34(-2.75%) |
Jul 29, 2019 | 12.44 | 12.48 | 12.44 | 12.48 | 12,081 | +0.04(+0.30%) |
Jul 26, 2019 | 12.47 | 12.47 | 12.43 | 12.44 | 6,581 | +0.00(+0.00%) |
Jul 25, 2019 | 12.53 | 12.54 | 12.44 | 12.44 | 25,913 | -0.13(-1.07%) |
Jul 24, 2019 | 12.58 | 12.58 | 12.56 | 12.57 | 4,731 | -0.04(-0.33%) |
Jul 23, 2019 | 12.60 | 12.62 | 12.56 | 12.62 | 24,497 | +0.02(+0.15%) |
Jul 22, 2019 | 12.61 | 12.61 | 12.55 | 12.60 | 16,238 | +0.00(+0.00%) |
Jul 19, 2019 | 12.62 | 12.62 | 12.58 | 12.60 | 12,730 | -0.01(-0.07%) |
Jul 18, 2019 | 12.51 | 12.61 | 12.51 | 12.61 | 13,531 | +0.05(+0.37%) |
Jul 17, 2019 | 12.57 | 12.61 | 12.56 | 12.56 | 11,730 | -0.01(-0.09%) |
Jul 16, 2019 | 12.59 | 12.60 | 12.56 | 12.57 | 8,369 | +0.00(+0.02%) |
Jul 15, 2019 | 12.56 | 12.59 | 12.56 | 12.57 | 11,948 | -0.01(-0.07%) |
Jul 12, 2019 | 12.57 | 12.58 | 12.55 | 12.58 | 7,767 | -0.03(-0.22%) |
Jul 11, 2019 | 12.62 | 12.66 | 12.59 | 12.61 | 7,084 | -0.02(-0.15%) |
Jul 10, 2019 | 12.57 | 12.67 | 12.57 | 12.62 | 75,258 | +0.11(+0.89%) |
Jul 09, 2019 | 12.52 | 12.52 | 12.49 | 12.51 | 17,372 | -0.03(-0.22%) |
Jul 08, 2019 | 12.55 | 12.56 | 12.53 | 12.54 | 7,928 | -0.05(-0.37%) |
Jul 05, 2019 | 12.56 | 12.59 | 12.49 | 12.59 | 48,117 | -0.14(-1.09%) |
Jul 03, 2019 | 12.62 | 12.73 | 12.62 | 12.73 | 22,656 | +0.17(+1.33%) |
Jul 02, 2019 | 12.49 | 12.56 | 12.49 | 12.56 | 26,846 | +0.08(+0.67%) |