Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 12.21 | 12.22 | 12.18 | 12.21 | 10,385,676 | +0.02(+0.13%) |
Aug 28, 2020 | 12.24 | 12.24 | 12.18 | 12.19 | 1,948,827 | -0.02(-0.20%) |
Aug 27, 2020 | 12.20 | 12.23 | 12.19 | 12.22 | 3,720,277 | +0.00(+0.00%) |
Aug 26, 2020 | 12.22 | 12.24 | 12.19 | 12.22 | 2,754,083 | +0.01(+0.07%) |
Aug 25, 2020 | 12.21 | 12.23 | 12.17 | 12.21 | 3,379,656 | +0.02(+0.13%) |
Aug 24, 2020 | 12.19 | 12.21 | 12.18 | 12.19 | 2,944,794 | +0.03(+0.23%) |
Aug 21, 2020 | 12.18 | 12.18 | 12.15 | 12.17 | 2,436,223 | -0.01(-0.07%) |
Aug 20, 2020 | 12.15 | 12.18 | 12.14 | 12.18 | 3,324,260 | +0.01(+0.07%) |
Aug 19, 2020 | 12.16 | 12.17 | 12.14 | 12.17 | 2,441,214 | +0.02(+0.13%) |
Aug 18, 2020 | 12.12 | 12.15 | 12.11 | 12.15 | 2,687,962 | +0.04(+0.34%) |
Aug 17, 2020 | 12.09 | 12.11 | 12.08 | 12.11 | 2,726,259 | +0.03(+0.27%) |
Aug 14, 2020 | 12.08 | 12.09 | 12.06 | 12.08 | 2,741,885 | +0.02(+0.14%) |
Aug 13, 2020 | 12.07 | 12.07 | 12.04 | 12.06 | 3,341,829 | +0.00(+0.00%) |
Aug 12, 2020 | 12.04 | 12.07 | 12.01 | 12.06 | 6,800,035 | +0.05(+0.41%) |
Aug 11, 2020 | 12.02 | 12.03 | 12.00 | 12.01 | 2,742,501 | +0.02(+0.14%) |
Aug 10, 2020 | 11.99 | 12.02 | 11.98 | 12.00 | 3,841,707 | +0.02(+0.20%) |
Aug 07, 2020 | 11.96 | 11.97 | 11.92 | 11.97 | 2,378,918 | +0.02(+0.14%) |
Aug 06, 2020 | 11.97 | 12.00 | 11.93 | 11.96 | 3,146,634 | -0.03(-0.27%) |
Aug 05, 2020 | 11.97 | 12.00 | 11.96 | 11.99 | 2,363,235 | +0.04(+0.34%) |
Aug 04, 2020 | 11.99 | 12.00 | 11.95 | 11.95 | 4,018,151 | -0.04(-0.34%) |
Aug 03, 2020 | 12.00 | 12.01 | 11.97 | 11.99 | 3,101,376 | -0.01(-0.07%) |
Jul 31, 2020 | 11.99 | 12.00 | 11.96 | 12.00 | 3,218,970 | +0.03(+0.27%) |
Jul 30, 2020 | 11.93 | 11.97 | 11.91 | 11.96 | 2,434,734 | +0.02(+0.21%) |
Jul 29, 2020 | 11.87 | 11.95 | 11.86 | 11.94 | 2,752,538 | +0.07(+0.55%) |
Jul 28, 2020 | 11.85 | 11.87 | 11.82 | 11.87 | 1,924,521 | +0.02(+0.21%) |
Jul 27, 2020 | 11.86 | 11.86 | 11.83 | 11.85 | 1,782,065 | +0.02(+0.21%) |
Jul 24, 2020 | 11.82 | 11.84 | 11.79 | 11.82 | 1,811,644 | +0.01(+0.07%) |
Jul 23, 2020 | 11.79 | 11.82 | 11.78 | 11.82 | 2,488,702 | +0.02(+0.21%) |
Jul 22, 2020 | 11.75 | 11.79 | 11.75 | 11.79 | 1,908,075 | +0.02(+0.14%) |
Jul 21, 2020 | 11.75 | 11.78 | 11.75 | 11.78 | 2,529,200 | +0.03(+0.28%) |
Jul 20, 2020 | 11.72 | 11.74 | 11.69 | 11.74 | 2,815,112 | +0.04(+0.30%) |
Jul 17, 2020 | 11.71 | 11.71 | 11.67 | 11.71 | 2,994,264 | +0.02(+0.21%) |
Jul 16, 2020 | 11.61 | 11.69 | 11.59 | 11.68 | 3,280,909 | +0.08(+0.70%) |
Jul 15, 2020 | 11.55 | 11.61 | 11.54 | 11.60 | 2,877,054 | +0.07(+0.63%) |
Jul 14, 2020 | 11.52 | 11.55 | 11.51 | 11.53 | 1,699,293 | -0.03(-0.28%) |
Jul 13, 2020 | 11.63 | 11.64 | 11.55 | 11.56 | 2,400,023 | -0.06(-0.49%) |
Jul 10, 2020 | 11.59 | 11.63 | 11.57 | 11.62 | 2,807,045 | +0.02(+0.21%) |
Jul 09, 2020 | 11.55 | 11.59 | 11.52 | 11.59 | 2,820,590 | +0.03(+0.28%) |
Jul 08, 2020 | 11.55 | 11.56 | 11.54 | 11.56 | 1,839,022 | +0.02(+0.21%) |
Jul 07, 2020 | 11.54 | 11.55 | 11.53 | 11.54 | 1,856,159 | +0.01(+0.07%) |
Jul 06, 2020 | 11.55 | 11.57 | 11.53 | 11.53 | 2,234,291 | -0.01(-0.07%) |
Jul 02, 2020 | 11.52 | 11.55 | 11.51 | 11.54 | 2,685,519 | +0.03(+0.28%) |
Jul 01, 2020 | 11.47 | 11.51 | 11.46 | 11.51 | 2,237,349 | +0.05(+0.43%) |
Jun 30, 2020 | 11.49 | 11.51 | 11.42 | 11.46 | 4,423,254 | +0.00(+0.00%) |
Jun 29, 2020 | 11.48 | 11.48 | 11.42 | 11.46 | 3,892,325 | -0.01(-0.07%) |
Jun 26, 2020 | 11.51 | 11.51 | 11.44 | 11.46 | 2,380,350 | -0.05(-0.42%) |
Jun 25, 2020 | 11.51 | 11.53 | 11.46 | 11.51 | 2,515,084 | +0.00(+0.00%) |
Jun 24, 2020 | 11.55 | 11.56 | 11.45 | 11.51 | 3,133,043 | -0.05(-0.42%) |
Jun 23, 2020 | 11.55 | 11.57 | 11.51 | 11.56 | 2,640,809 | +0.02(+0.21%) |
Jun 22, 2020 | 11.64 | 11.64 | 11.50 | 11.54 | 2,463,009 | -0.08(-0.68%) |
Jun 19, 2020 | 11.61 | 11.63 | 11.58 | 11.62 | 2,950,176 | +0.06(+0.49%) |
Jun 18, 2020 | 11.57 | 11.60 | 11.56 | 11.56 | 1,735,424 | -0.02(-0.14%) |
Jun 17, 2020 | 11.61 | 11.62 | 11.56 | 11.58 | 3,485,260 | +0.01(+0.07%) |
Jun 16, 2020 | 11.54 | 11.59 | 11.50 | 11.57 | 2,632,229 | +0.10(+0.92%) |
Jun 15, 2020 | 11.38 | 11.48 | 11.33 | 11.46 | 5,061,213 | +0.04(+0.35%) |
Jun 12, 2020 | 11.54 | 11.59 | 11.41 | 11.42 | 3,739,374 | -0.04(-0.35%) |
Jun 11, 2020 | 11.59 | 11.63 | 11.42 | 11.46 | 3,646,703 | -0.23(-1.94%) |
Jun 10, 2020 | 11.75 | 11.76 | 11.67 | 11.69 | 2,608,349 | -0.05(-0.41%) |
Jun 09, 2020 | 11.75 | 11.76 | 11.72 | 11.74 | 2,973,192 | -0.02(-0.21%) |
Jun 08, 2020 | 11.74 | 11.76 | 11.72 | 11.76 | 2,897,256 | +0.06(+0.55%) |
Jun 05, 2020 | 11.73 | 11.76 | 11.70 | 11.70 | 2,959,213 | +0.01(+0.07%) |
Jun 04, 2020 | 11.68 | 11.70 | 11.66 | 11.69 | 2,337,252 | +0.02(+0.21%) |
Jun 03, 2020 | 11.71 | 11.71 | 11.66 | 11.66 | 4,064,167 | +0.00(+0.00%) |
Jun 02, 2020 | 11.68 | 11.68 | 11.65 | 11.66 | 2,208,225 | +0.02(+0.14%) |