Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 12.10 | 12.14 | 12.05 | 12.13 | 391,181 | +0.03(+0.28%) |
Oct 29, 2020 | 12.04 | 12.10 | 12.02 | 12.10 | 309,737 | +0.04(+0.35%) |
Oct 28, 2020 | 11.98 | 12.06 | 11.96 | 12.05 | 331,529 | +0.02(+0.14%) |
Oct 27, 2020 | 11.99 | 12.06 | 11.99 | 12.04 | 296,329 | +0.03(+0.28%) |
Oct 26, 2020 | 12.05 | 12.06 | 11.96 | 12.00 | 414,695 | -0.06(-0.49%) |
Oct 23, 2020 | 12.07 | 12.09 | 12.04 | 12.06 | 326,083 | -0.01(-0.07%) |
Oct 22, 2020 | 12.10 | 12.10 | 12.04 | 12.07 | 334,204 | +0.00(+0.00%) |
Oct 21, 2020 | 12.08 | 12.10 | 12.03 | 12.07 | 375,321 | -0.02(-0.14%) |
Oct 20, 2020 | 11.99 | 12.10 | 11.99 | 12.09 | 484,219 | +0.09(+0.78%) |
Oct 19, 2020 | 12.01 | 12.08 | 11.99 | 11.99 | 645,425 | -0.02(-0.14%) |
Oct 16, 2020 | 12.08 | 12.08 | 11.99 | 12.01 | 495,859 | -0.08(-0.63%) |
Oct 15, 2020 | 12.10 | 12.10 | 12.05 | 12.09 | 387,121 | -0.02(-0.14%) |
Oct 14, 2020 | 12.15 | 12.15 | 12.07 | 12.10 | 612,254 | -0.04(-0.29%) |
Oct 13, 2020 | 12.14 | 12.17 | 12.12 | 12.14 | 508,883 | +0.02(+0.14%) |
Oct 12, 2020 | 12.13 | 12.14 | 12.08 | 12.12 | 279,966 | +0.01(+0.07%) |
Oct 09, 2020 | 12.06 | 12.15 | 12.05 | 12.11 | 633,355 | +0.03(+0.28%) |
Oct 08, 2020 | 12.05 | 12.09 | 12.05 | 12.08 | 601,874 | +0.05(+0.42%) |
Oct 07, 2020 | 12.05 | 12.11 | 12.01 | 12.03 | 513,460 | +0.01(+0.07%) |
Oct 06, 2020 | 12.08 | 12.10 | 11.97 | 12.02 | 714,184 | -0.07(-0.56%) |
Oct 05, 2020 | 12.10 | 12.11 | 12.05 | 12.09 | 481,067 | -0.04(-0.35%) |
Oct 02, 2020 | 12.06 | 12.13 | 12.05 | 12.13 | 409,622 | +0.06(+0.49%) |
Oct 01, 2020 | 12.13 | 12.13 | 12.06 | 12.07 | 710,635 | -0.02(-0.14%) |
Sep 30, 2020 | 12.11 | 12.12 | 12.07 | 12.09 | 390,472 | +0.01(+0.07%) |
Sep 29, 2020 | 12.10 | 12.13 | 12.07 | 12.08 | 427,329 | +0.00(+0.00%) |
Sep 28, 2020 | 12.05 | 12.11 | 12.05 | 12.08 | 342,457 | +0.06(+0.49%) |
Sep 25, 2020 | 11.94 | 12.05 | 11.94 | 12.02 | 394,675 | +0.03(+0.28%) |
Sep 24, 2020 | 11.88 | 11.99 | 11.84 | 11.99 | 490,890 | +0.03(+0.21%) |
Sep 23, 2020 | 12.03 | 12.05 | 11.95 | 11.96 | 408,727 | -0.08(-0.63%) |
Sep 22, 2020 | 12.02 | 12.05 | 12.01 | 12.04 | 328,986 | +0.01(+0.07%) |
Sep 21, 2020 | 12.05 | 12.08 | 12.00 | 12.03 | 543,243 | -0.03(-0.28%) |
Sep 18, 2020 | 12.09 | 12.09 | 12.05 | 12.06 | 396,217 | -0.02(-0.14%) |
Sep 17, 2020 | 12.04 | 12.10 | 12.04 | 12.08 | 524,611 | +0.00(+0.00%) |
Sep 16, 2020 | 12.07 | 12.09 | 12.06 | 12.08 | 343,724 | +0.01(+0.07%) |
Sep 15, 2020 | 12.07 | 12.12 | 12.05 | 12.07 | 244,910 | +0.01(+0.07%) |
Sep 14, 2020 | 12.13 | 12.13 | 12.06 | 12.06 | 424,390 | -0.04(-0.30%) |
Sep 11, 2020 | 12.09 | 12.11 | 12.07 | 12.10 | 344,065 | +0.03(+0.28%) |
Sep 10, 2020 | 12.07 | 12.12 | 12.06 | 12.07 | 554,096 | +0.02(+0.14%) |
Sep 09, 2020 | 11.96 | 12.06 | 11.96 | 12.05 | 578,290 | +0.11(+0.91%) |
Sep 08, 2020 | 11.95 | 11.98 | 11.91 | 11.94 | 385,907 | -0.03(-0.21%) |
Sep 04, 2020 | 12.03 | 12.12 | 11.94 | 11.97 | 493,529 | -0.14(-1.18%) |
Sep 03, 2020 | 12.13 | 12.16 | 12.06 | 12.11 | 438,554 | -0.06(-0.48%) |
Sep 02, 2020 | 12.07 | 12.17 | 12.04 | 12.17 | 1,017,350 | +0.13(+1.05%) |
Sep 01, 2020 | 11.96 | 12.04 | 11.93 | 12.04 | 501,441 | +0.15(+1.27%) |
Aug 31, 2020 | 11.87 | 11.95 | 11.87 | 11.89 | 484,664 | +0.04(+0.35%) |
Aug 28, 2020 | 11.83 | 11.88 | 11.82 | 11.85 | 1,260,025 | +0.03(+0.21%) |
Aug 27, 2020 | 11.92 | 11.92 | 11.80 | 11.82 | 792,501 | -0.08(-0.71%) |
Aug 26, 2020 | 11.92 | 11.93 | 11.83 | 11.91 | 556,244 | -0.03(-0.21%) |
Aug 25, 2020 | 12.01 | 12.01 | 11.92 | 11.93 | 498,093 | -0.08(-0.63%) |
Aug 24, 2020 | 12.07 | 12.12 | 11.96 | 12.01 | 594,362 | -0.05(-0.42%) |
Aug 21, 2020 | 12.11 | 12.12 | 12.02 | 12.06 | 430,766 | -0.06(-0.49%) |
Aug 20, 2020 | 12.13 | 12.17 | 12.01 | 12.12 | 614,013 | -0.04(-0.35%) |
Aug 19, 2020 | 12.24 | 12.24 | 12.15 | 12.16 | 494,419 | -0.09(-0.75%) |
Aug 18, 2020 | 12.23 | 12.27 | 12.17 | 12.25 | 370,122 | +0.04(+0.34%) |
Aug 17, 2020 | 12.24 | 12.27 | 12.21 | 12.21 | 339,150 | -0.03(-0.21%) |
Aug 14, 2020 | 12.29 | 12.31 | 12.23 | 12.23 | 719,929 | -0.06(-0.48%) |
Aug 13, 2020 | 12.29 | 12.31 | 12.27 | 12.29 | 732,785 | +0.01(+0.04%) |
Aug 12, 2020 | 12.23 | 12.30 | 12.23 | 12.29 | 489,951 | +0.02(+0.14%) |
Aug 11, 2020 | 12.35 | 12.35 | 12.25 | 12.27 | 503,504 | -0.06(-0.48%) |
Aug 10, 2020 | 12.30 | 12.35 | 12.27 | 12.33 | 445,700 | +0.07(+0.55%) |
Aug 07, 2020 | 12.25 | 12.29 | 12.25 | 12.26 | 685,049 | -0.01(-0.07%) |
Aug 06, 2020 | 12.25 | 12.29 | 12.25 | 12.27 | 540,973 | +0.03(+0.20%) |
Aug 05, 2020 | 12.23 | 12.26 | 12.23 | 12.25 | 476,739 | +0.03(+0.27%) |
Aug 04, 2020 | 12.20 | 12.26 | 12.19 | 12.21 | 1,494,014 | +0.03(+0.28%) |