Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 12.04 | 12.05 | 11.99 | 12.02 | 4,579,065 | -0.02(-0.14%) |
Oct 29, 2020 | 12.05 | 12.11 | 12.00 | 12.04 | 4,975,568 | +0.02(+0.14%) |
Oct 28, 2020 | 12.12 | 12.15 | 12.00 | 12.02 | 4,690,830 | -0.15(-1.21%) |
Oct 27, 2020 | 12.19 | 12.21 | 12.16 | 12.17 | 2,015,455 | +0.00(+0.00%) |
Oct 26, 2020 | 12.23 | 12.23 | 12.17 | 12.17 | 3,344,180 | -0.08(-0.67%) |
Oct 23, 2020 | 12.19 | 12.25 | 12.18 | 12.25 | 5,392,093 | +0.08(+0.67%) |
Oct 22, 2020 | 12.10 | 12.19 | 12.10 | 12.17 | 3,966,731 | +0.07(+0.61%) |
Oct 21, 2020 | 12.19 | 12.20 | 12.09 | 12.10 | 3,387,671 | -0.12(-0.94%) |
Oct 20, 2020 | 12.19 | 12.21 | 12.16 | 12.21 | 3,556,651 | +0.06(+0.47%) |
Oct 19, 2020 | 12.23 | 12.23 | 12.13 | 12.15 | 3,951,286 | -0.04(-0.33%) |
Oct 16, 2020 | 12.26 | 12.26 | 12.19 | 12.19 | 4,241,106 | -0.05(-0.40%) |
Oct 15, 2020 | 12.16 | 12.25 | 12.16 | 12.24 | 3,043,224 | +0.03(+0.27%) |
Oct 14, 2020 | 12.27 | 12.27 | 12.20 | 12.21 | 2,877,071 | -0.05(-0.40%) |
Oct 13, 2020 | 12.26 | 12.27 | 12.23 | 12.26 | 2,923,705 | +0.01(+0.07%) |
Oct 12, 2020 | 12.24 | 12.25 | 12.21 | 12.25 | 2,532,078 | +0.02(+0.20%) |
Oct 09, 2020 | 12.27 | 12.27 | 12.19 | 12.23 | 3,663,674 | -0.02(-0.13%) |
Oct 08, 2020 | 12.26 | 12.28 | 12.23 | 12.24 | 2,510,595 | +0.02(+0.13%) |
Oct 07, 2020 | 12.24 | 12.25 | 12.21 | 12.23 | 2,090,292 | +0.02(+0.20%) |
Oct 06, 2020 | 12.20 | 12.24 | 12.18 | 12.20 | 4,159,397 | +0.02(+0.13%) |
Oct 05, 2020 | 12.18 | 12.21 | 12.16 | 12.18 | 3,303,384 | +0.03(+0.27%) |
Oct 02, 2020 | 12.06 | 12.17 | 12.06 | 12.15 | 3,889,780 | +0.00(+0.00%) |
Oct 01, 2020 | 12.10 | 12.16 | 12.05 | 12.15 | 6,688,627 | +0.11(+0.88%) |
Sep 30, 2020 | 12.12 | 12.13 | 12.04 | 12.05 | 2,973,293 | -0.06(-0.47%) |
Sep 29, 2020 | 12.11 | 12.12 | 12.07 | 12.10 | 3,231,166 | -0.01(-0.07%) |
Sep 28, 2020 | 12.09 | 12.13 | 12.07 | 12.11 | 3,949,472 | +0.09(+0.75%) |
Sep 25, 2020 | 11.87 | 12.06 | 11.87 | 12.02 | 4,025,517 | +0.11(+0.96%) |
Sep 24, 2020 | 11.87 | 11.95 | 11.85 | 11.91 | 3,949,519 | -0.01(-0.07%) |
Sep 23, 2020 | 12.09 | 12.09 | 11.90 | 11.91 | 3,752,224 | -0.14(-1.15%) |
Sep 22, 2020 | 12.04 | 12.09 | 12.03 | 12.05 | 3,705,680 | +0.02(+0.20%) |
Sep 21, 2020 | 12.06 | 12.07 | 11.99 | 12.03 | 3,322,048 | -0.06(-0.47%) |
Sep 18, 2020 | 12.13 | 12.14 | 12.05 | 12.09 | 2,861,649 | -0.03(-0.27%) |
Sep 17, 2020 | 12.13 | 12.16 | 12.09 | 12.12 | 2,900,160 | -0.02(-0.20%) |
Sep 16, 2020 | 12.15 | 12.18 | 12.13 | 12.14 | 4,474,167 | +0.02(+0.13%) |
Sep 15, 2020 | 12.11 | 12.15 | 12.11 | 12.13 | 2,269,070 | +0.05(+0.40%) |
Sep 14, 2020 | 12.09 | 12.11 | 12.06 | 12.08 | 3,348,787 | +0.04(+0.34%) |
Sep 11, 2020 | 12.08 | 12.08 | 12.02 | 12.04 | 2,289,196 | -0.01(-0.07%) |
Sep 10, 2020 | 12.07 | 12.09 | 12.04 | 12.04 | 3,948,406 | +0.00(+0.00%) |
Sep 09, 2020 | 12.00 | 12.04 | 11.97 | 12.04 | 2,582,412 | +0.07(+0.61%) |
Sep 08, 2020 | 12.04 | 12.04 | 11.96 | 11.97 | 3,375,354 | -0.08(-0.68%) |
Sep 04, 2020 | 12.10 | 12.10 | 11.96 | 12.05 | 3,278,034 | -0.05(-0.40%) |
Sep 03, 2020 | 12.13 | 12.13 | 12.05 | 12.10 | 3,670,689 | -0.03(-0.27%) |
Sep 02, 2020 | 12.13 | 12.14 | 12.12 | 12.13 | 3,023,392 | +0.00(+0.00%) |
Sep 01, 2020 | 12.15 | 12.16 | 12.12 | 12.13 | 2,686,632 | -0.02(-0.13%) |
Aug 31, 2020 | 12.15 | 12.16 | 12.12 | 12.15 | 10,437,329 | +0.02(+0.13%) |
Aug 28, 2020 | 12.18 | 12.18 | 12.12 | 12.13 | 1,958,520 | -0.02(-0.20%) |
Aug 27, 2020 | 12.14 | 12.17 | 12.13 | 12.16 | 3,738,780 | +0.00(+0.00%) |
Aug 26, 2020 | 12.16 | 12.18 | 12.13 | 12.16 | 2,767,780 | +0.01(+0.07%) |
Aug 25, 2020 | 12.15 | 12.17 | 12.11 | 12.15 | 3,396,465 | +0.02(+0.13%) |
Aug 24, 2020 | 12.13 | 12.15 | 12.12 | 12.13 | 2,959,440 | +0.03(+0.23%) |
Aug 21, 2020 | 12.12 | 12.12 | 12.09 | 12.11 | 2,448,340 | -0.01(-0.07%) |
Aug 20, 2020 | 12.09 | 12.12 | 12.08 | 12.12 | 3,340,794 | +0.01(+0.07%) |
Aug 19, 2020 | 12.10 | 12.11 | 12.08 | 12.11 | 2,453,356 | +0.02(+0.13%) |
Aug 18, 2020 | 12.06 | 12.09 | 12.05 | 12.09 | 2,701,331 | +0.04(+0.34%) |
Aug 17, 2020 | 12.03 | 12.05 | 12.02 | 12.05 | 2,739,819 | +0.03(+0.27%) |
Aug 14, 2020 | 12.02 | 12.03 | 12.00 | 12.02 | 2,755,523 | +0.02(+0.13%) |
Aug 13, 2020 | 12.01 | 12.01 | 11.99 | 12.00 | 3,358,451 | +0.00(+0.00%) |
Aug 12, 2020 | 11.98 | 12.01 | 11.95 | 12.00 | 6,833,857 | +0.05(+0.41%) |
Aug 11, 2020 | 11.96 | 11.97 | 11.94 | 11.95 | 2,756,142 | +0.02(+0.14%) |
Aug 10, 2020 | 11.93 | 11.96 | 11.92 | 11.94 | 3,860,815 | +0.02(+0.20%) |
Aug 07, 2020 | 11.90 | 11.91 | 11.86 | 11.91 | 2,390,751 | +0.02(+0.14%) |
Aug 06, 2020 | 11.91 | 11.94 | 11.87 | 11.90 | 3,162,285 | -0.03(-0.27%) |
Aug 05, 2020 | 11.91 | 11.94 | 11.90 | 11.93 | 2,374,989 | +0.04(+0.34%) |
Aug 04, 2020 | 11.93 | 11.94 | 11.89 | 11.89 | 4,038,137 | -0.04(-0.34%) |