Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 11.69 | 11.73 | 11.67 | 11.70 | 68,307 | +0.03(+0.29%) |
Aug 28, 2020 | 11.56 | 11.67 | 11.56 | 11.67 | 68,344 | +0.10(+0.87%) |
Aug 27, 2020 | 11.63 | 11.63 | 11.56 | 11.57 | 58,385 | -0.02(-0.14%) |
Aug 26, 2020 | 11.76 | 11.76 | 11.54 | 11.58 | 153,717 | -0.15(-1.28%) |
Aug 25, 2020 | 11.78 | 11.80 | 11.73 | 11.73 | 52,508 | -0.04(-0.35%) |
Aug 24, 2020 | 11.86 | 11.91 | 11.75 | 11.78 | 112,805 | -0.08(-0.64%) |
Aug 21, 2020 | 12.00 | 12.02 | 11.84 | 11.85 | 102,396 | -0.14(-1.19%) |
Aug 20, 2020 | 12.01 | 12.09 | 11.98 | 11.99 | 87,983 | -0.07(-0.56%) |
Aug 19, 2020 | 12.06 | 12.09 | 12.06 | 12.06 | 33,353 | -0.03(-0.21%) |
Aug 18, 2020 | 12.05 | 12.21 | 12.04 | 12.09 | 107,650 | -0.06(-0.48%) |
Aug 17, 2020 | 12.14 | 12.21 | 12.14 | 12.14 | 43,160 | -0.03(-0.28%) |
Aug 14, 2020 | 12.21 | 12.25 | 12.17 | 12.18 | 68,583 | -0.07(-0.55%) |
Aug 13, 2020 | 12.36 | 12.37 | 12.23 | 12.24 | 107,106 | +0.01(+0.04%) |
Aug 12, 2020 | 12.44 | 12.46 | 12.24 | 12.24 | 38,459 | -0.23(-1.81%) |
Aug 11, 2020 | 12.43 | 12.46 | 12.33 | 12.46 | 59,081 | +0.02(+0.13%) |
Aug 10, 2020 | 12.37 | 12.46 | 12.37 | 12.45 | 52,655 | +0.07(+0.54%) |
Aug 07, 2020 | 12.48 | 12.48 | 12.37 | 12.38 | 68,488 | -0.05(-0.40%) |
Aug 06, 2020 | 12.41 | 12.43 | 12.36 | 12.43 | 85,564 | +0.03(+0.20%) |
Aug 05, 2020 | 12.41 | 12.49 | 12.36 | 12.41 | 76,575 | +0.04(+0.34%) |
Aug 04, 2020 | 12.31 | 12.41 | 12.28 | 12.36 | 147,644 | +0.06(+0.47%) |
Aug 03, 2020 | 12.31 | 12.36 | 12.26 | 12.31 | 110,268 | +0.06(+0.48%) |
Jul 31, 2020 | 12.25 | 12.25 | 12.19 | 12.25 | 48,457 | +0.08(+0.69%) |
Jul 30, 2020 | 12.18 | 12.20 | 12.10 | 12.16 | 65,042 | +0.04(+0.34%) |
Jul 29, 2020 | 12.12 | 12.16 | 12.10 | 12.12 | 28,983 | +0.03(+0.28%) |
Jul 28, 2020 | 12.08 | 12.19 | 12.05 | 12.09 | 50,885 | +0.01(+0.07%) |
Jul 27, 2020 | 12.05 | 12.16 | 12.05 | 12.08 | 50,725 | +0.00(+0.00%) |
Jul 24, 2020 | 12.02 | 12.09 | 11.99 | 12.08 | 87,079 | +0.08(+0.70%) |
Jul 23, 2020 | 11.96 | 12.02 | 11.96 | 12.00 | 76,077 | -0.03(-0.21%) |
Jul 22, 2020 | 12.03 | 12.06 | 11.98 | 12.02 | 69,900 | +0.00(+0.00%) |
Jul 21, 2020 | 11.90 | 12.05 | 11.87 | 12.02 | 130,027 | +0.13(+1.12%) |
Jul 20, 2020 | 11.81 | 11.95 | 11.81 | 11.89 | 129,997 | +0.03(+0.21%) |
Jul 17, 2020 | 11.89 | 11.95 | 11.86 | 11.86 | 63,210 | -0.02(-0.14%) |
Jul 16, 2020 | 11.89 | 11.91 | 11.85 | 11.88 | 44,675 | -0.01(-0.07%) |
Jul 15, 2020 | 11.79 | 11.89 | 11.75 | 11.89 | 59,899 | +0.14(+1.21%) |
Jul 14, 2020 | 11.70 | 11.79 | 11.67 | 11.75 | 112,225 | +0.03(+0.26%) |
Jul 13, 2020 | 11.79 | 11.80 | 11.69 | 11.72 | 75,802 | -0.03(-0.28%) |
Jul 10, 2020 | 11.72 | 11.79 | 11.65 | 11.75 | 128,375 | +0.11(+0.93%) |
Jul 09, 2020 | 11.61 | 11.75 | 11.60 | 11.64 | 99,030 | +0.06(+0.50%) |
Jul 08, 2020 | 11.50 | 11.71 | 11.47 | 11.58 | 140,231 | +0.11(+0.94%) |
Jul 07, 2020 | 11.25 | 11.48 | 11.21 | 11.48 | 112,475 | +0.20(+1.77%) |
Jul 06, 2020 | 11.14 | 11.28 | 11.14 | 11.28 | 157,351 | +0.19(+1.72%) |
Jul 02, 2020 | 11.15 | 11.18 | 11.07 | 11.09 | 93,330 | -0.08(-0.74%) |
Jul 01, 2020 | 11.08 | 11.17 | 11.02 | 11.17 | 97,109 | +0.15(+1.36%) |
Jun 30, 2020 | 11.09 | 11.11 | 11.02 | 11.02 | 93,528 | -0.10(-0.90%) |
Jun 29, 2020 | 11.09 | 11.13 | 11.09 | 11.12 | 62,202 | +0.02(+0.15%) |
Jun 26, 2020 | 11.05 | 11.12 | 11.04 | 11.10 | 53,108 | +0.03(+0.30%) |
Jun 25, 2020 | 11.08 | 11.13 | 11.05 | 11.07 | 86,636 | -0.05(-0.45%) |
Jun 24, 2020 | 11.04 | 11.12 | 11.01 | 11.12 | 119,765 | +0.06(+0.53%) |
Jun 23, 2020 | 11.05 | 11.06 | 11.01 | 11.06 | 241,716 | +0.02(+0.15%) |
Jun 22, 2020 | 10.98 | 11.04 | 10.93 | 11.04 | 60,074 | +0.07(+0.60%) |
Jun 19, 2020 | 10.99 | 10.99 | 10.94 | 10.98 | 59,370 | +0.04(+0.38%) |
Jun 18, 2020 | 10.94 | 11.00 | 10.92 | 10.94 | 80,801 | -0.04(-0.38%) |
Jun 17, 2020 | 10.98 | 11.02 | 10.95 | 10.98 | 75,447 | -0.01(-0.08%) |
Jun 16, 2020 | 10.94 | 11.04 | 10.94 | 10.99 | 56,745 | +0.06(+0.53%) |
Jun 15, 2020 | 10.94 | 10.99 | 10.93 | 10.93 | 59,840 | -0.04(-0.38%) |
Jun 12, 2020 | 10.88 | 10.97 | 10.88 | 10.97 | 26,855 | +0.12(+1.12%) |
Jun 11, 2020 | 10.91 | 10.94 | 10.82 | 10.85 | 108,357 | -0.14(-1.28%) |
Jun 10, 2020 | 10.94 | 10.99 | 10.91 | 10.99 | 123,025 | +0.02(+0.15%) |
Jun 09, 2020 | 11.02 | 11.02 | 10.92 | 10.97 | 78,048 | +0.00(+0.00%) |
Jun 08, 2020 | 10.96 | 10.97 | 10.92 | 10.97 | 70,623 | +0.09(+0.84%) |
Jun 05, 2020 | 11.01 | 11.01 | 10.80 | 10.88 | 99,419 | -0.05(-0.45%) |
Jun 04, 2020 | 10.91 | 10.93 | 10.79 | 10.93 | 75,026 | +0.03(+0.30%) |
Jun 03, 2020 | 10.91 | 10.98 | 10.87 | 10.90 | 135,634 | +0.06(+0.53%) |
Jun 02, 2020 | 10.84 | 11.00 | 10.79 | 10.84 | 121,119 | +0.04(+0.38%) |