Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 11.75 | 11.76 | 11.72 | 11.76 | 3,284,572 | +0.03(+0.27%) |
Jul 30, 2020 | 11.69 | 11.73 | 11.68 | 11.72 | 2,484,353 | +0.02(+0.20%) |
Jul 29, 2020 | 11.64 | 11.71 | 11.62 | 11.70 | 2,808,634 | +0.06(+0.55%) |
Jul 28, 2020 | 11.61 | 11.64 | 11.59 | 11.64 | 1,963,743 | +0.02(+0.21%) |
Jul 27, 2020 | 11.62 | 11.62 | 11.60 | 11.61 | 1,818,383 | +0.02(+0.21%) |
Jul 24, 2020 | 11.58 | 11.60 | 11.56 | 11.59 | 1,848,565 | +0.01(+0.07%) |
Jul 23, 2020 | 11.56 | 11.58 | 11.54 | 11.58 | 2,539,421 | +0.02(+0.21%) |
Jul 22, 2020 | 11.52 | 11.56 | 11.52 | 11.56 | 1,946,961 | +0.02(+0.14%) |
Jul 21, 2020 | 11.52 | 11.55 | 11.52 | 11.54 | 2,580,745 | +0.03(+0.28%) |
Jul 20, 2020 | 11.48 | 11.51 | 11.46 | 11.51 | 2,872,483 | +0.04(+0.31%) |
Jul 17, 2020 | 11.47 | 11.47 | 11.44 | 11.47 | 3,055,344 | +0.02(+0.21%) |
Jul 16, 2020 | 11.38 | 11.46 | 11.36 | 11.45 | 3,347,837 | +0.08(+0.70%) |
Jul 15, 2020 | 11.31 | 11.38 | 11.31 | 11.37 | 2,935,744 | +0.07(+0.63%) |
Jul 14, 2020 | 11.29 | 11.31 | 11.28 | 11.30 | 1,733,957 | -0.03(-0.28%) |
Jul 13, 2020 | 11.39 | 11.41 | 11.31 | 11.33 | 2,448,981 | -0.06(-0.49%) |
Jul 10, 2020 | 11.36 | 11.39 | 11.34 | 11.39 | 2,864,307 | +0.02(+0.21%) |
Jul 09, 2020 | 11.31 | 11.36 | 11.29 | 11.36 | 2,878,128 | +0.03(+0.28%) |
Jul 08, 2020 | 11.32 | 11.33 | 11.31 | 11.33 | 1,876,536 | +0.02(+0.21%) |
Jul 07, 2020 | 11.31 | 11.32 | 11.30 | 11.31 | 1,894,023 | +0.01(+0.07%) |
Jul 06, 2020 | 11.32 | 11.34 | 11.30 | 11.30 | 2,279,868 | -0.01(-0.07%) |
Jul 02, 2020 | 11.29 | 11.32 | 11.28 | 11.31 | 2,740,302 | +0.03(+0.28%) |
Jul 01, 2020 | 11.24 | 11.28 | 11.23 | 11.28 | 2,282,989 | +0.05(+0.42%) |
Jun 30, 2020 | 11.26 | 11.28 | 11.20 | 11.23 | 4,513,485 | +0.00(+0.00%) |
Jun 29, 2020 | 11.25 | 11.25 | 11.20 | 11.23 | 3,971,725 | -0.01(-0.07%) |
Jun 26, 2020 | 11.28 | 11.28 | 11.21 | 11.24 | 2,428,907 | -0.05(-0.42%) |
Jun 25, 2020 | 11.28 | 11.30 | 11.23 | 11.28 | 2,566,390 | +0.00(+0.00%) |
Jun 24, 2020 | 11.32 | 11.33 | 11.22 | 11.28 | 3,196,955 | -0.05(-0.42%) |
Jun 23, 2020 | 11.31 | 11.34 | 11.28 | 11.33 | 2,694,679 | +0.02(+0.21%) |
Jun 22, 2020 | 11.41 | 11.41 | 11.27 | 11.31 | 2,513,253 | -0.08(-0.68%) |
Jun 19, 2020 | 11.38 | 11.40 | 11.34 | 11.38 | 3,010,303 | +0.06(+0.49%) |
Jun 18, 2020 | 11.34 | 11.37 | 11.33 | 11.33 | 1,770,793 | -0.02(-0.14%) |
Jun 17, 2020 | 11.38 | 11.38 | 11.33 | 11.34 | 3,556,292 | +0.01(+0.07%) |
Jun 16, 2020 | 11.30 | 11.36 | 11.27 | 11.34 | 2,685,876 | +0.10(+0.92%) |
Jun 15, 2020 | 11.15 | 11.25 | 11.11 | 11.23 | 5,164,365 | +0.04(+0.35%) |
Jun 12, 2020 | 11.31 | 11.36 | 11.19 | 11.19 | 3,815,586 | -0.04(-0.35%) |
Jun 11, 2020 | 11.36 | 11.40 | 11.19 | 11.23 | 3,721,026 | -0.22(-1.93%) |
Jun 10, 2020 | 11.52 | 11.53 | 11.44 | 11.46 | 2,661,509 | -0.05(-0.41%) |
Jun 09, 2020 | 11.52 | 11.53 | 11.49 | 11.50 | 3,033,788 | -0.02(-0.21%) |
Jun 08, 2020 | 11.50 | 11.53 | 11.49 | 11.53 | 2,956,304 | +0.06(+0.55%) |
Jun 05, 2020 | 11.49 | 11.53 | 11.46 | 11.46 | 3,019,524 | +0.01(+0.07%) |
Jun 04, 2020 | 11.45 | 11.47 | 11.43 | 11.46 | 2,384,887 | +0.02(+0.21%) |
Jun 03, 2020 | 11.48 | 11.48 | 11.43 | 11.43 | 4,146,998 | +0.00(+0.00%) |
Jun 02, 2020 | 11.45 | 11.45 | 11.42 | 11.43 | 2,253,230 | +0.02(+0.14%) |
Jun 01, 2020 | 11.39 | 11.42 | 11.38 | 11.42 | 3,233,646 | +0.03(+0.28%) |
May 29, 2020 | 11.36 | 11.39 | 11.31 | 11.38 | 3,738,405 | +0.05(+0.42%) |
May 28, 2020 | 11.36 | 11.39 | 11.30 | 11.34 | 7,255,353 | +0.02(+0.14%) |
May 27, 2020 | 11.30 | 11.32 | 11.24 | 11.32 | 4,075,194 | +0.07(+0.63%) |
May 26, 2020 | 11.28 | 11.30 | 11.24 | 11.25 | 2,386,596 | +0.04(+0.35%) |
May 22, 2020 | 11.17 | 11.21 | 11.16 | 11.21 | 2,840,404 | +0.06(+0.50%) |
May 21, 2020 | 11.11 | 11.17 | 11.08 | 11.15 | 3,084,915 | +0.04(+0.36%) |
May 20, 2020 | 11.15 | 11.15 | 11.08 | 11.11 | 2,159,763 | +0.03(+0.29%) |
May 19, 2020 | 11.04 | 11.10 | 11.03 | 11.08 | 3,423,318 | +0.04(+0.36%) |
May 18, 2020 | 11.04 | 11.11 | 11.03 | 11.04 | 2,761,523 | +0.10(+0.96%) |
May 15, 2020 | 10.94 | 10.99 | 10.89 | 10.94 | 2,374,917 | -0.02(-0.22%) |
May 14, 2020 | 10.92 | 10.99 | 10.78 | 10.96 | 4,187,848 | -0.06(-0.57%) |
May 13, 2020 | 11.14 | 11.14 | 11.00 | 11.03 | 3,534,339 | -0.11(-0.99%) |
May 12, 2020 | 11.18 | 11.18 | 11.13 | 11.14 | 2,184,723 | -0.02(-0.14%) |
May 11, 2020 | 11.14 | 11.18 | 11.11 | 11.15 | 3,018,827 | +0.00(+0.00%) |
May 08, 2020 | 11.18 | 11.18 | 11.12 | 11.15 | 2,546,593 | +0.05(+0.43%) |
May 07, 2020 | 11.10 | 11.14 | 11.08 | 11.10 | 3,536,701 | +0.03(+0.28%) |
May 06, 2020 | 11.10 | 11.10 | 11.06 | 11.07 | 2,725,002 | +0.02(+0.21%) |
May 05, 2020 | 11.16 | 11.18 | 11.05 | 11.05 | 4,870,960 | -0.05(-0.43%) |
May 04, 2020 | 11.06 | 11.14 | 11.03 | 11.10 | 2,964,496 | +0.02(+0.21%) |