Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 11.94 | 11.94 | 11.86 | 11.86 | 3,018,979 | -0.06(-0.47%) |
Sep 29, 2020 | 11.93 | 11.94 | 11.89 | 11.92 | 3,280,814 | -0.01(-0.07%) |
Sep 28, 2020 | 11.90 | 11.94 | 11.89 | 11.93 | 4,010,158 | +0.09(+0.75%) |
Sep 25, 2020 | 11.69 | 11.88 | 11.69 | 11.84 | 4,087,371 | +0.11(+0.96%) |
Sep 24, 2020 | 11.69 | 11.77 | 11.67 | 11.73 | 4,010,205 | -0.01(-0.07%) |
Sep 23, 2020 | 11.90 | 11.91 | 11.72 | 11.73 | 3,809,879 | -0.14(-1.15%) |
Sep 22, 2020 | 11.86 | 11.91 | 11.85 | 11.87 | 3,762,620 | +0.02(+0.20%) |
Sep 21, 2020 | 11.88 | 11.89 | 11.81 | 11.85 | 3,373,094 | -0.06(-0.47%) |
Sep 18, 2020 | 11.94 | 11.96 | 11.87 | 11.90 | 2,905,597 | -0.03(-0.27%) |
Sep 17, 2020 | 11.94 | 11.97 | 11.90 | 11.93 | 2,944,699 | -0.02(-0.20%) |
Sep 16, 2020 | 11.97 | 12.00 | 11.95 | 11.96 | 4,542,879 | +0.02(+0.13%) |
Sep 15, 2020 | 11.93 | 11.97 | 11.93 | 11.94 | 2,303,917 | +0.05(+0.41%) |
Sep 14, 2020 | 11.90 | 11.93 | 11.88 | 11.89 | 3,400,215 | +0.04(+0.34%) |
Sep 11, 2020 | 11.89 | 11.90 | 11.84 | 11.85 | 2,324,353 | -0.01(-0.07%) |
Sep 10, 2020 | 11.89 | 11.91 | 11.86 | 11.86 | 4,009,043 | +0.00(+0.00%) |
Sep 09, 2020 | 11.82 | 11.86 | 11.79 | 11.86 | 2,622,071 | +0.07(+0.61%) |
Sep 08, 2020 | 11.85 | 11.85 | 11.77 | 11.79 | 3,427,190 | -0.08(-0.68%) |
Sep 04, 2020 | 11.92 | 11.92 | 11.78 | 11.87 | 3,328,376 | -0.05(-0.40%) |
Sep 03, 2020 | 11.95 | 11.95 | 11.87 | 11.92 | 3,727,061 | -0.03(-0.27%) |
Sep 02, 2020 | 11.94 | 11.96 | 11.93 | 11.95 | 3,069,824 | +0.00(+0.00%) |
Sep 01, 2020 | 11.97 | 11.97 | 11.93 | 11.95 | 2,727,892 | -0.02(-0.13%) |
Aug 31, 2020 | 11.97 | 11.97 | 11.93 | 11.97 | 10,597,620 | +0.02(+0.13%) |
Aug 28, 2020 | 11.99 | 11.99 | 11.93 | 11.95 | 1,988,597 | -0.02(-0.20%) |
Aug 27, 2020 | 11.96 | 11.98 | 11.95 | 11.97 | 3,796,198 | +0.00(+0.00%) |
Aug 26, 2020 | 11.97 | 11.99 | 11.95 | 11.97 | 2,810,286 | +0.01(+0.07%) |
Aug 25, 2020 | 11.97 | 11.98 | 11.93 | 11.97 | 3,448,626 | +0.02(+0.13%) |
Aug 24, 2020 | 11.95 | 11.97 | 11.93 | 11.95 | 3,004,890 | +0.03(+0.23%) |
Aug 21, 2020 | 11.93 | 11.94 | 11.91 | 11.92 | 2,485,994 | -0.01(-0.07%) |
Aug 20, 2020 | 11.91 | 11.93 | 11.90 | 11.93 | 3,392,174 | +0.01(+0.07%) |
Aug 19, 2020 | 11.92 | 11.92 | 11.90 | 11.92 | 2,491,088 | +0.02(+0.13%) |
Aug 18, 2020 | 11.88 | 11.91 | 11.87 | 11.91 | 2,742,877 | +0.04(+0.34%) |
Aug 17, 2020 | 11.85 | 11.87 | 11.84 | 11.87 | 2,781,956 | +0.03(+0.27%) |
Aug 14, 2020 | 11.84 | 11.84 | 11.82 | 11.84 | 2,797,902 | +0.02(+0.14%) |
Aug 13, 2020 | 11.83 | 11.83 | 11.80 | 11.82 | 3,410,102 | +0.00(+0.00%) |
Aug 12, 2020 | 11.80 | 11.83 | 11.77 | 11.82 | 6,938,959 | +0.05(+0.41%) |
Aug 11, 2020 | 11.78 | 11.79 | 11.76 | 11.77 | 2,798,531 | +0.02(+0.14%) |
Aug 10, 2020 | 11.75 | 11.78 | 11.74 | 11.76 | 3,920,193 | +0.02(+0.20%) |
Aug 07, 2020 | 11.72 | 11.73 | 11.68 | 11.73 | 2,427,520 | +0.02(+0.14%) |
Aug 06, 2020 | 11.73 | 11.76 | 11.69 | 11.72 | 3,210,920 | -0.03(-0.27%) |
Aug 05, 2020 | 11.73 | 11.76 | 11.72 | 11.75 | 2,411,516 | +0.04(+0.34%) |
Aug 04, 2020 | 11.75 | 11.76 | 11.71 | 11.71 | 4,100,242 | -0.04(-0.34%) |
Aug 03, 2020 | 11.76 | 11.77 | 11.73 | 11.75 | 3,164,737 | -0.01(-0.07%) |
Jul 31, 2020 | 11.75 | 11.76 | 11.72 | 11.76 | 3,284,733 | +0.03(+0.27%) |
Jul 30, 2020 | 11.69 | 11.73 | 11.68 | 11.72 | 2,484,476 | +0.02(+0.20%) |
Jul 29, 2020 | 11.64 | 11.71 | 11.62 | 11.70 | 2,808,772 | +0.06(+0.55%) |
Jul 28, 2020 | 11.61 | 11.64 | 11.59 | 11.64 | 1,963,839 | +0.02(+0.21%) |
Jul 27, 2020 | 11.62 | 11.62 | 11.60 | 11.61 | 1,818,472 | +0.02(+0.21%) |
Jul 24, 2020 | 11.58 | 11.60 | 11.56 | 11.59 | 1,848,656 | +0.01(+0.07%) |
Jul 23, 2020 | 11.56 | 11.58 | 11.54 | 11.58 | 2,539,546 | +0.02(+0.21%) |
Jul 22, 2020 | 11.52 | 11.56 | 11.52 | 11.56 | 1,947,057 | +0.02(+0.14%) |
Jul 21, 2020 | 11.52 | 11.55 | 11.52 | 11.54 | 2,580,871 | +0.03(+0.28%) |
Jul 20, 2020 | 11.48 | 11.51 | 11.46 | 11.51 | 2,872,625 | +0.04(+0.31%) |
Jul 17, 2020 | 11.47 | 11.47 | 11.44 | 11.47 | 3,055,494 | +0.02(+0.21%) |
Jul 16, 2020 | 11.38 | 11.46 | 11.36 | 11.45 | 3,348,001 | +0.08(+0.70%) |
Jul 15, 2020 | 11.31 | 11.38 | 11.31 | 11.37 | 2,935,888 | +0.07(+0.63%) |
Jul 14, 2020 | 11.29 | 11.31 | 11.28 | 11.30 | 1,734,043 | -0.03(-0.28%) |
Jul 13, 2020 | 11.39 | 11.41 | 11.31 | 11.33 | 2,449,102 | -0.06(-0.49%) |
Jul 10, 2020 | 11.36 | 11.39 | 11.34 | 11.39 | 2,864,447 | +0.02(+0.21%) |
Jul 09, 2020 | 11.31 | 11.36 | 11.29 | 11.36 | 2,878,270 | +0.03(+0.28%) |
Jul 08, 2020 | 11.32 | 11.33 | 11.31 | 11.33 | 1,876,629 | +0.02(+0.21%) |
Jul 07, 2020 | 11.31 | 11.32 | 11.30 | 11.31 | 1,894,116 | +0.01(+0.07%) |
Jul 06, 2020 | 11.32 | 11.34 | 11.30 | 11.30 | 2,279,981 | -0.01(-0.07%) |
Jul 02, 2020 | 11.29 | 11.32 | 11.28 | 11.31 | 2,740,437 | +0.03(+0.28%) |