Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 11.88 | 11.88 | 11.79 | 11.87 | 8,973 | -0.01(-0.07%) |
Oct 29, 2020 | 11.89 | 11.89 | 11.86 | 11.88 | 5,352 | -0.02(-0.14%) |
Oct 28, 2020 | 12.19 | 12.19 | 11.86 | 11.89 | 24,167 | -0.30(-2.46%) |
Oct 27, 2020 | 12.28 | 12.34 | 12.18 | 12.19 | 4,012 | -0.04(-0.35%) |
Oct 26, 2020 | 12.43 | 12.43 | 12.18 | 12.24 | 13,866 | -0.06(-0.49%) |
Oct 23, 2020 | 12.17 | 12.44 | 12.03 | 12.30 | 42,069 | +0.14(+1.13%) |
Oct 22, 2020 | 12.10 | 12.25 | 12.10 | 12.16 | 5,429 | +0.08(+0.67%) |
Oct 21, 2020 | 12.07 | 12.08 | 12.02 | 12.08 | 15,423 | -0.03(-0.21%) |
Oct 20, 2020 | 12.17 | 12.21 | 12.10 | 12.10 | 4,812 | +0.05(+0.42%) |
Oct 19, 2020 | 12.09 | 12.10 | 11.98 | 12.05 | 13,651 | +0.00(+0.00%) |
Oct 16, 2020 | 11.93 | 12.10 | 11.90 | 12.05 | 35,445 | +0.09(+0.71%) |
Oct 15, 2020 | 12.00 | 12.00 | 11.89 | 11.97 | 10,870 | +0.01(+0.07%) |
Oct 14, 2020 | 12.01 | 12.03 | 11.96 | 11.96 | 11,617 | -0.01(-0.07%) |
Oct 13, 2020 | 12.02 | 12.08 | 11.93 | 11.97 | 8,020 | +0.00(+0.00%) |
Oct 12, 2020 | 12.04 | 12.04 | 11.92 | 11.97 | 7,001 | +0.00(+0.00%) |
Oct 09, 2020 | 12.03 | 12.11 | 11.97 | 11.97 | 16,260 | -0.05(-0.43%) |
Oct 08, 2020 | 12.07 | 12.10 | 12.02 | 12.02 | 14,736 | +0.01(+0.07%) |
Oct 07, 2020 | 12.01 | 12.14 | 12.01 | 12.01 | 12,307 | +0.03(+0.29%) |
Oct 06, 2020 | 12.44 | 12.44 | 11.95 | 11.98 | 23,457 | -0.09(-0.78%) |
Oct 05, 2020 | 12.33 | 12.52 | 11.92 | 12.07 | 14,275 | -0.21(-1.67%) |
Oct 02, 2020 | 12.28 | 12.51 | 12.04 | 12.28 | 22,460 | +0.08(+0.63%) |
Oct 01, 2020 | 12.20 | 12.20 | 12.10 | 12.20 | 14,391 | +0.00(+0.00%) |
Sep 30, 2020 | 12.28 | 12.28 | 12.06 | 12.20 | 14,316 | +0.00(+0.00%) |
Sep 29, 2020 | 12.48 | 12.48 | 12.19 | 12.20 | 16,980 | -0.24(-1.92%) |
Sep 28, 2020 | 12.39 | 12.44 | 12.31 | 12.44 | 21,527 | +0.14(+1.11%) |
Sep 25, 2020 | 12.39 | 12.39 | 12.30 | 12.30 | 13,920 | +0.02(+0.14%) |
Sep 24, 2020 | 12.32 | 12.35 | 12.23 | 12.28 | 12,335 | -0.02(-0.14%) |
Sep 23, 2020 | 12.27 | 12.35 | 12.00 | 12.30 | 8,278 | +0.03(+0.28%) |
Sep 22, 2020 | 12.34 | 12.39 | 12.24 | 12.27 | 14,676 | -0.03(-0.25%) |
Sep 21, 2020 | 12.31 | 12.31 | 12.15 | 12.30 | 16,797 | +0.04(+0.35%) |
Sep 18, 2020 | 12.29 | 12.29 | 12.17 | 12.26 | 8,219 | +0.09(+0.77%) |
Sep 17, 2020 | 12.28 | 12.30 | 12.13 | 12.16 | 5,737 | -0.09(-0.69%) |
Sep 16, 2020 | 12.38 | 12.48 | 12.11 | 12.25 | 11,193 | -0.07(-0.55%) |
Sep 15, 2020 | 12.27 | 12.34 | 12.22 | 12.31 | 7,101 | +0.10(+0.84%) |
Sep 14, 2020 | 12.31 | 12.31 | 12.19 | 12.21 | 11,532 | +0.03(+0.28%) |
Sep 11, 2020 | 12.14 | 12.18 | 12.09 | 12.18 | 19,609 | +0.05(+0.42%) |
Sep 10, 2020 | 11.93 | 12.13 | 11.93 | 12.13 | 17,595 | +0.14(+1.21%) |
Sep 09, 2020 | 11.94 | 11.99 | 11.87 | 11.98 | 14,485 | +0.16(+1.37%) |
Sep 08, 2020 | 11.92 | 11.94 | 11.82 | 11.82 | 14,586 | +0.02(+0.14%) |
Sep 04, 2020 | 12.02 | 12.02 | 11.80 | 11.80 | 11,389 | -0.12(-1.00%) |
Sep 03, 2020 | 12.02 | 12.04 | 11.92 | 11.92 | 8,545 | -0.12(-0.99%) |
Sep 02, 2020 | 12.11 | 12.11 | 12.04 | 12.04 | 13,377 | -0.04(-0.35%) |
Sep 01, 2020 | 12.11 | 12.11 | 12.01 | 12.08 | 12,882 | -0.01(-0.07%) |
Aug 31, 2020 | 11.97 | 12.11 | 11.97 | 12.09 | 24,760 | +0.13(+1.07%) |
Aug 28, 2020 | 12.02 | 12.02 | 11.77 | 11.97 | 18,200 | +0.03(+0.29%) |
Aug 27, 2020 | 12.05 | 12.05 | 11.93 | 11.93 | 7,975 | -0.03(-0.21%) |
Aug 26, 2020 | 12.28 | 12.28 | 11.95 | 11.96 | 12,979 | -0.27(-2.23%) |
Aug 25, 2020 | 12.31 | 12.31 | 12.18 | 12.23 | 5,347 | -0.08(-0.62%) |
Aug 24, 2020 | 12.30 | 12.34 | 12.21 | 12.31 | 27,463 | +0.09(+0.72%) |
Aug 21, 2020 | 12.26 | 12.26 | 12.22 | 12.22 | 5,518 | -0.02(-0.20%) |
Aug 20, 2020 | 12.34 | 12.38 | 12.24 | 12.24 | 11,829 | -0.03(-0.24%) |
Aug 19, 2020 | 12.32 | 12.40 | 12.26 | 12.27 | 31,044 | -0.05(-0.41%) |
Aug 18, 2020 | 12.33 | 12.69 | 12.31 | 12.32 | 21,728 | +0.01(+0.07%) |
Aug 17, 2020 | 12.43 | 12.43 | 12.31 | 12.31 | 16,890 | -0.04(-0.34%) |
Aug 14, 2020 | 12.62 | 12.62 | 12.35 | 12.36 | 26,629 | -0.32(-2.54%) |
Aug 13, 2020 | 12.58 | 12.70 | 12.55 | 12.68 | 24,996 | +0.12(+0.95%) |
Aug 12, 2020 | 12.18 | 14.22 | 12.12 | 12.56 | 411,925 | +0.44(+3.64%) |
Aug 11, 2020 | 12.27 | 12.27 | 12.11 | 12.12 | 35,372 | -0.08(-0.63%) |
Aug 10, 2020 | 12.26 | 12.26 | 12.14 | 12.20 | 9,190 | -0.03(-0.21%) |
Aug 07, 2020 | 12.27 | 12.27 | 12.21 | 12.22 | 7,069 | +0.01(+0.07%) |
Aug 06, 2020 | 12.20 | 12.23 | 12.18 | 12.21 | 25,659 | +0.12(+0.98%) |
Aug 05, 2020 | 12.13 | 12.13 | 12.09 | 12.09 | 20,052 | +0.01(+0.07%) |
Aug 04, 2020 | 12.16 | 12.16 | 12.03 | 12.09 | 13,695 | +0.03(+0.21%) |