Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 12.62 | 12.66 | 12.58 | 12.62 | 10,967 | +0.02(+0.19%) |
Sep 27, 2019 | 12.71 | 12.71 | 12.60 | 12.60 | 3,954 | -0.10(-0.81%) |
Sep 26, 2019 | 12.69 | 12.71 | 12.58 | 12.70 | 39,406 | +0.11(+0.84%) |
Sep 25, 2019 | 12.59 | 12.60 | 12.47 | 12.60 | 25,034 | +0.01(+0.08%) |
Sep 24, 2019 | 12.87 | 12.87 | 12.56 | 12.59 | 11,901 | -0.23(-1.80%) |
Sep 23, 2019 | 12.78 | 12.84 | 12.78 | 12.82 | 8,487 | -0.01(-0.10%) |
Sep 20, 2019 | 12.98 | 12.98 | 12.81 | 12.83 | 10,197 | -0.10(-0.76%) |
Sep 19, 2019 | 13.00 | 13.08 | 12.93 | 12.93 | 23,672 | -0.02(-0.19%) |
Sep 18, 2019 | 13.03 | 13.03 | 12.91 | 12.95 | 15,328 | -0.03(-0.22%) |
Sep 17, 2019 | 12.97 | 12.98 | 12.93 | 12.98 | 15,057 | -0.10(-0.73%) |
Sep 16, 2019 | 13.20 | 13.20 | 13.02 | 13.08 | 16,603 | -0.12(-0.87%) |
Sep 13, 2019 | 13.12 | 13.22 | 13.12 | 13.19 | 11,342 | +0.12(+0.88%) |
Sep 12, 2019 | 13.09 | 13.14 | 13.01 | 13.08 | 16,051 | +0.05(+0.37%) |
Sep 11, 2019 | 12.91 | 13.03 | 12.88 | 13.03 | 22,116 | +0.15(+1.19%) |
Sep 10, 2019 | 12.76 | 12.88 | 12.76 | 12.88 | 10,091 | +0.13(+1.05%) |
Sep 09, 2019 | 12.69 | 12.75 | 12.63 | 12.74 | 5,541 | +0.19(+1.50%) |
Sep 06, 2019 | 12.58 | 12.58 | 12.53 | 12.55 | 5,202 | +0.06(+0.49%) |
Sep 05, 2019 | 12.41 | 12.56 | 12.41 | 12.49 | 27,974 | +0.33(+2.70%) |
Sep 04, 2019 | 12.12 | 12.18 | 12.11 | 12.16 | 9,494 | +0.26(+2.17%) |
Sep 03, 2019 | 11.91 | 11.95 | 11.90 | 11.91 | 3,728 | -0.12(-1.00%) |
Aug 30, 2019 | 12.15 | 12.15 | 12.03 | 12.03 | 2,601 | +0.06(+0.48%) |
Aug 29, 2019 | 11.89 | 11.98 | 11.89 | 11.97 | 18,635 | +0.18(+1.51%) |
Aug 28, 2019 | 11.63 | 11.82 | 11.63 | 11.79 | 7,390 | +0.08(+0.66%) |
Aug 27, 2019 | 11.82 | 11.82 | 11.69 | 11.71 | 1,093 | -0.01(-0.08%) |
Aug 26, 2019 | 11.80 | 11.80 | 11.71 | 11.72 | 5,684 | +0.11(+0.93%) |
Aug 23, 2019 | 11.95 | 11.97 | 11.62 | 11.62 | 17,169 | -0.43(-3.61%) |
Aug 22, 2019 | 12.04 | 12.09 | 11.97 | 12.05 | 12,198 | -0.04(-0.34%) |
Aug 21, 2019 | 12.09 | 12.12 | 12.08 | 12.09 | 14,347 | +0.08(+0.67%) |
Aug 20, 2019 | 12.10 | 12.10 | 11.99 | 12.01 | 5,891 | -0.06(-0.48%) |
Aug 19, 2019 | 12.04 | 12.11 | 12.03 | 12.07 | 15,650 | +0.15(+1.29%) |
Aug 16, 2019 | 11.74 | 11.92 | 11.74 | 11.92 | 2,393 | +0.33(+2.82%) |
Aug 15, 2019 | 11.72 | 11.72 | 11.55 | 11.59 | 3,244 | -0.15(-1.31%) |
Aug 14, 2019 | 11.90 | 11.90 | 11.73 | 11.74 | 6,093 | -0.45(-3.72%) |
Aug 13, 2019 | 11.96 | 12.27 | 11.87 | 12.20 | 15,797 | +0.22(+1.87%) |
Aug 12, 2019 | 12.05 | 12.05 | 11.96 | 11.97 | 5,944 | -0.21(-1.74%) |
Aug 09, 2019 | 12.30 | 12.30 | 12.13 | 12.19 | 10,093 | -0.15(-1.21%) |
Aug 08, 2019 | 12.25 | 12.34 | 12.23 | 12.33 | 13,356 | +0.17(+1.38%) |
Aug 07, 2019 | 12.08 | 12.17 | 11.99 | 12.17 | 16,272 | +0.08(+0.67%) |
Aug 06, 2019 | 12.13 | 12.14 | 12.00 | 12.09 | 8,917 | +0.09(+0.71%) |
Aug 05, 2019 | 12.16 | 12.16 | 11.96 | 12.00 | 12,397 | -0.36(-2.90%) |
Aug 02, 2019 | 12.50 | 12.50 | 12.30 | 12.36 | 44,016 | -0.23(-1.83%) |
Aug 01, 2019 | 12.87 | 12.96 | 12.59 | 12.59 | 13,663 | -0.22(-1.73%) |
Jul 31, 2019 | 13.03 | 13.03 | 12.79 | 12.81 | 11,015 | -0.19(-1.48%) |
Jul 30, 2019 | 13.00 | 13.05 | 12.97 | 13.00 | 13,806 | -0.09(-0.66%) |
Jul 29, 2019 | 13.07 | 13.11 | 13.05 | 13.09 | 6,354 | -0.08(-0.61%) |
Jul 26, 2019 | 13.10 | 13.18 | 13.10 | 13.17 | 3,017 | +0.09(+0.69%) |
Jul 25, 2019 | 13.24 | 13.24 | 13.08 | 13.08 | 3,812 | -0.23(-1.73%) |
Jul 24, 2019 | 13.15 | 13.35 | 13.15 | 13.31 | 8,584 | +0.14(+1.06%) |
Jul 23, 2019 | 12.93 | 13.18 | 12.93 | 13.17 | 427,845 | +0.28(+2.20%) |
Jul 22, 2019 | 12.91 | 12.97 | 12.89 | 12.89 | 40,992 | -0.02(-0.15%) |
Jul 19, 2019 | 12.88 | 12.96 | 12.88 | 12.91 | 8,116 | +0.09(+0.67%) |
Jul 18, 2019 | 12.79 | 12.82 | 12.76 | 12.82 | 5,044 | +0.00(+0.01%) |
Jul 17, 2019 | 12.91 | 12.93 | 12.82 | 12.82 | 18,194 | -0.11(-0.82%) |
Jul 16, 2019 | 12.88 | 12.94 | 12.87 | 12.93 | 4,809 | +0.06(+0.45%) |
Jul 15, 2019 | 12.88 | 12.88 | 12.86 | 12.87 | 16,351 | +0.01(+0.07%) |
Jul 12, 2019 | 12.78 | 12.87 | 12.78 | 12.86 | 13,319 | +0.16(+1.29%) |
Jul 11, 2019 | 12.70 | 12.75 | 12.69 | 12.69 | 33,650 | -0.01(-0.08%) |
Jul 10, 2019 | 12.74 | 12.82 | 12.69 | 12.70 | 6,008 | +0.01(+0.08%) |
Jul 09, 2019 | 12.65 | 12.69 | 12.62 | 12.69 | 4,523 | -0.03(-0.23%) |
Jul 08, 2019 | 12.77 | 12.77 | 12.68 | 12.72 | 39,636 | -0.14(-1.12%) |
Jul 05, 2019 | 12.83 | 12.87 | 12.73 | 12.87 | 9,573 | -0.03(-0.22%) |
Jul 03, 2019 | 12.93 | 12.93 | 12.83 | 12.90 | 8,012 | +0.01(+0.08%) |
Jul 02, 2019 | 12.92 | 12.94 | 12.83 | 12.89 | 12,074 | -0.03(-0.22%) |