Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 12.57 | 12.74 | 12.57 | 12.73 | 69,718 | +0.17(+1.32%) |
Oct 30, 2019 | 12.47 | 12.57 | 12.40 | 12.56 | 130,819 | +0.16(+1.26%) |
Oct 29, 2019 | 12.35 | 12.40 | 12.33 | 12.40 | 120,126 | +0.05(+0.42%) |
Oct 28, 2019 | 12.41 | 12.41 | 12.34 | 12.35 | 93,293 | -0.08(-0.63%) |
Oct 25, 2019 | 12.46 | 12.46 | 12.39 | 12.43 | 107,146 | +0.00(+0.00%) |
Oct 24, 2019 | 12.41 | 12.45 | 12.41 | 12.43 | 57,005 | +0.01(+0.07%) |
Oct 23, 2019 | 12.47 | 12.49 | 12.40 | 12.42 | 78,049 | -0.02(-0.14%) |
Oct 22, 2019 | 12.47 | 12.50 | 12.43 | 12.44 | 86,293 | +0.01(+0.07%) |
Oct 21, 2019 | 12.46 | 12.47 | 12.41 | 12.43 | 58,628 | -0.04(-0.35%) |
Oct 18, 2019 | 12.58 | 12.58 | 12.46 | 12.47 | 97,853 | -0.09(-0.69%) |
Oct 17, 2019 | 12.58 | 12.61 | 12.54 | 12.56 | 107,040 | +0.00(+0.00%) |
Oct 16, 2019 | 12.59 | 12.59 | 12.55 | 12.56 | 27,789 | +0.01(+0.07%) |
Oct 15, 2019 | 12.60 | 12.60 | 12.54 | 12.55 | 48,952 | +0.01(+0.07%) |
Oct 14, 2019 | 12.55 | 12.59 | 12.54 | 12.54 | 45,611 | -0.01(-0.07%) |
Oct 11, 2019 | 12.61 | 12.62 | 12.54 | 12.55 | 89,823 | -0.06(-0.51%) |
Oct 10, 2019 | 12.62 | 12.63 | 12.57 | 12.62 | 56,511 | -0.02(-0.14%) |
Oct 09, 2019 | 12.60 | 12.63 | 12.57 | 12.63 | 59,077 | +0.05(+0.41%) |
Oct 08, 2019 | 12.56 | 12.58 | 12.54 | 12.58 | 106,613 | +0.05(+0.42%) |
Oct 07, 2019 | 12.54 | 12.56 | 12.50 | 12.53 | 88,329 | -0.03(-0.28%) |
Oct 04, 2019 | 12.55 | 12.60 | 12.55 | 12.56 | 164,340 | +0.03(+0.28%) |
Oct 03, 2019 | 12.52 | 12.56 | 12.51 | 12.53 | 108,638 | +0.03(+0.21%) |
Oct 02, 2019 | 12.49 | 12.54 | 12.49 | 12.50 | 74,363 | +0.03(+0.28%) |
Oct 01, 2019 | 12.45 | 12.51 | 12.42 | 12.47 | 157,801 | +0.02(+0.14%) |
Sep 30, 2019 | 12.50 | 12.51 | 12.44 | 12.45 | 151,670 | -0.03(-0.28%) |
Sep 27, 2019 | 12.50 | 12.54 | 12.48 | 12.49 | 84,416 | -0.03(-0.21%) |
Sep 26, 2019 | 12.48 | 12.53 | 12.46 | 12.51 | 230,965 | +0.05(+0.42%) |
Sep 25, 2019 | 12.48 | 12.48 | 12.46 | 12.46 | 68,686 | +0.00(+0.00%) |
Sep 24, 2019 | 12.48 | 12.50 | 12.43 | 12.46 | 107,646 | -0.02(-0.14%) |
Sep 23, 2019 | 12.53 | 12.53 | 12.43 | 12.48 | 93,278 | +0.01(+0.07%) |
Sep 20, 2019 | 12.47 | 12.50 | 12.44 | 12.47 | 67,256 | +0.03(+0.21%) |
Sep 19, 2019 | 12.43 | 12.46 | 12.40 | 12.44 | 107,823 | +0.08(+0.63%) |
Sep 18, 2019 | 12.33 | 12.41 | 12.32 | 12.36 | 115,999 | +0.04(+0.35%) |
Sep 17, 2019 | 12.19 | 12.32 | 12.19 | 12.32 | 81,024 | +0.17(+1.43%) |
Sep 16, 2019 | 12.26 | 12.30 | 12.15 | 12.15 | 126,408 | -0.12(-0.99%) |
Sep 13, 2019 | 12.38 | 12.39 | 12.22 | 12.27 | 153,745 | -0.14(-1.12%) |
Sep 12, 2019 | 12.61 | 12.61 | 12.40 | 12.41 | 152,631 | -0.19(-1.47%) |
Sep 11, 2019 | 12.66 | 12.66 | 12.59 | 12.59 | 130,479 | -0.08(-0.61%) |
Sep 10, 2019 | 12.72 | 12.72 | 12.66 | 12.67 | 55,641 | -0.05(-0.41%) |
Sep 09, 2019 | 12.79 | 12.79 | 12.68 | 12.72 | 160,470 | -0.06(-0.47%) |
Sep 06, 2019 | 12.78 | 12.82 | 12.76 | 12.78 | 49,135 | +0.00(+0.00%) |
Sep 05, 2019 | 12.84 | 12.90 | 12.66 | 12.78 | 171,500 | -0.09(-0.67%) |
Sep 04, 2019 | 12.88 | 12.91 | 12.80 | 12.87 | 116,181 | +0.00(+0.00%) |
Sep 03, 2019 | 12.90 | 12.90 | 12.84 | 12.87 | 66,494 | +0.00(+0.00%) |
Aug 30, 2019 | 12.88 | 12.90 | 12.83 | 12.87 | 32,949 | +0.01(+0.07%) |
Aug 29, 2019 | 12.87 | 12.87 | 12.83 | 12.86 | 30,473 | +0.01(+0.07%) |
Aug 28, 2019 | 12.84 | 12.90 | 12.83 | 12.85 | 75,458 | -0.03(-0.27%) |
Aug 27, 2019 | 12.88 | 12.89 | 12.83 | 12.89 | 51,789 | +0.03(+0.20%) |
Aug 26, 2019 | 12.82 | 12.86 | 12.78 | 12.86 | 33,007 | +0.10(+0.75%) |
Aug 23, 2019 | 12.82 | 12.82 | 12.73 | 12.77 | 83,473 | -0.05(-0.40%) |
Aug 22, 2019 | 12.84 | 12.84 | 12.78 | 12.82 | 44,021 | -0.03(-0.20%) |
Aug 21, 2019 | 12.83 | 12.84 | 12.78 | 12.84 | 45,120 | +0.01(+0.07%) |
Aug 20, 2019 | 12.83 | 12.84 | 12.80 | 12.84 | 48,814 | +0.03(+0.20%) |
Aug 19, 2019 | 12.80 | 12.87 | 12.72 | 12.81 | 66,088 | +0.00(+0.00%) |
Aug 16, 2019 | 12.76 | 12.81 | 12.74 | 12.81 | 34,221 | +0.07(+0.54%) |
Aug 15, 2019 | 12.78 | 12.79 | 12.70 | 12.74 | 38,125 | +0.03(+0.20%) |
Aug 14, 2019 | 12.71 | 12.84 | 12.71 | 12.71 | 74,026 | -0.05(-0.36%) |
Aug 13, 2019 | 12.89 | 12.90 | 12.75 | 12.76 | 88,051 | -0.12(-0.94%) |
Aug 12, 2019 | 12.85 | 12.92 | 12.81 | 12.88 | 35,991 | +0.09(+0.67%) |
Aug 09, 2019 | 12.85 | 12.87 | 12.79 | 12.80 | 47,815 | -0.05(-0.40%) |
Aug 08, 2019 | 12.85 | 12.93 | 12.80 | 12.85 | 53,246 | +0.00(+0.00%) |
Aug 07, 2019 | 12.80 | 12.86 | 12.78 | 12.85 | 35,733 | +0.10(+0.81%) |
Aug 06, 2019 | 12.77 | 12.78 | 12.69 | 12.74 | 43,484 | -0.03(-0.27%) |
Aug 05, 2019 | 12.86 | 12.97 | 12.75 | 12.78 | 92,484 | -0.09(-0.67%) |
Aug 02, 2019 | 12.74 | 12.92 | 12.71 | 12.86 | 113,039 | +0.13(+1.01%) |