Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 12.44 | 12.44 | 12.38 | 12.39 | 3,075,328 | -0.04(-0.33%) |
Nov 27, 2020 | 12.42 | 12.44 | 12.41 | 12.43 | 1,294,030 | +0.01(+0.07%) |
Nov 25, 2020 | 12.43 | 12.44 | 12.40 | 12.42 | 2,667,747 | +0.02(+0.13%) |
Nov 24, 2020 | 12.47 | 12.47 | 12.42 | 12.41 | 3,375,519 | -0.03(-0.27%) |
Nov 23, 2020 | 12.42 | 12.45 | 12.41 | 12.44 | 2,795,367 | +0.04(+0.34%) |
Nov 20, 2020 | 12.42 | 12.42 | 12.37 | 12.40 | 2,766,559 | -0.02(-0.13%) |
Nov 19, 2020 | 12.39 | 12.42 | 12.37 | 12.42 | 3,936,336 | +0.04(+0.33%) |
Nov 18, 2020 | 12.43 | 12.44 | 12.37 | 12.37 | 3,670,453 | -0.02(-0.20%) |
Nov 17, 2020 | 12.41 | 12.44 | 12.37 | 12.40 | 4,155,667 | -0.02(-0.13%) |
Nov 16, 2020 | 12.32 | 12.44 | 12.29 | 12.42 | 3,305,012 | +0.12(+0.93%) |
Nov 13, 2020 | 12.31 | 12.32 | 12.28 | 12.30 | 2,779,712 | +0.02(+0.13%) |
Nov 12, 2020 | 12.26 | 12.31 | 12.25 | 12.28 | 3,055,707 | -0.01(-0.07%) |
Nov 11, 2020 | 12.30 | 12.30 | 12.27 | 12.29 | 2,055,984 | +0.02(+0.13%) |
Nov 10, 2020 | 12.28 | 12.29 | 12.23 | 12.28 | 3,998,990 | -0.01(-0.07%) |
Nov 09, 2020 | 12.26 | 12.29 | 12.21 | 12.28 | 3,234,189 | +0.15(+1.22%) |
Nov 06, 2020 | 12.19 | 12.21 | 12.14 | 12.14 | 2,250,318 | -0.05(-0.40%) |
Nov 05, 2020 | 12.22 | 12.25 | 12.18 | 12.19 | 3,480,956 | -0.01(-0.07%) |
Nov 04, 2020 | 12.11 | 12.19 | 12.10 | 12.19 | 3,401,260 | +0.13(+1.09%) |
Nov 03, 2020 | 12.09 | 12.13 | 12.05 | 12.06 | 5,840,571 | +0.01(+0.07%) |
Nov 02, 2020 | 12.07 | 12.12 | 12.05 | 12.05 | 9,065,618 | +0.03(+0.27%) |
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%) |