Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 12.06 | 12.07 | 11.98 | 11.99 | 2,987,576 | -0.06(-0.47%) |
Sep 29, 2020 | 12.05 | 12.06 | 12.01 | 12.04 | 3,246,688 | -0.01(-0.07%) |
Sep 28, 2020 | 12.03 | 12.07 | 12.01 | 12.05 | 3,968,445 | +0.09(+0.75%) |
Sep 25, 2020 | 11.82 | 12.00 | 11.82 | 11.96 | 4,044,854 | +0.11(+0.96%) |
Sep 24, 2020 | 11.82 | 11.89 | 11.79 | 11.85 | 3,968,491 | -0.01(-0.07%) |
Sep 23, 2020 | 12.03 | 12.04 | 11.84 | 11.86 | 3,770,249 | -0.14(-1.15%) |
Sep 22, 2020 | 11.98 | 12.04 | 11.97 | 12.00 | 3,723,481 | +0.02(+0.20%) |
Sep 21, 2020 | 12.00 | 12.01 | 11.93 | 11.97 | 3,338,007 | -0.06(-0.47%) |
Sep 18, 2020 | 12.07 | 12.08 | 12.00 | 12.03 | 2,875,396 | -0.03(-0.27%) |
Sep 17, 2020 | 12.07 | 12.10 | 12.03 | 12.06 | 2,914,092 | -0.02(-0.20%) |
Sep 16, 2020 | 12.09 | 12.12 | 12.08 | 12.08 | 4,495,660 | +0.02(+0.13%) |
Sep 15, 2020 | 12.05 | 12.09 | 12.05 | 12.07 | 2,279,970 | +0.05(+0.40%) |
Sep 14, 2020 | 12.03 | 12.05 | 12.00 | 12.02 | 3,364,874 | +0.04(+0.34%) |
Sep 11, 2020 | 12.02 | 12.02 | 11.96 | 11.98 | 2,300,193 | -0.01(-0.07%) |
Sep 10, 2020 | 12.01 | 12.04 | 11.99 | 11.99 | 3,967,373 | +0.00(+0.00%) |
Sep 09, 2020 | 11.95 | 11.99 | 11.91 | 11.99 | 2,594,818 | +0.07(+0.61%) |
Sep 08, 2020 | 11.98 | 11.98 | 11.90 | 11.91 | 3,391,568 | -0.08(-0.68%) |
Sep 04, 2020 | 12.04 | 12.04 | 11.91 | 12.00 | 3,293,781 | -0.05(-0.40%) |
Sep 03, 2020 | 12.08 | 12.08 | 12.00 | 12.04 | 3,688,322 | -0.03(-0.27%) |
Sep 02, 2020 | 12.07 | 12.08 | 12.06 | 12.08 | 3,037,916 | +0.00(+0.00%) |
Sep 01, 2020 | 12.09 | 12.10 | 12.06 | 12.08 | 2,699,539 | -0.02(-0.13%) |
Aug 31, 2020 | 12.09 | 12.10 | 12.06 | 12.09 | 10,487,469 | +0.02(+0.13%) |
Aug 28, 2020 | 12.12 | 12.12 | 12.06 | 12.08 | 1,967,928 | -0.02(-0.20%) |
Aug 27, 2020 | 12.08 | 12.11 | 12.08 | 12.10 | 3,756,741 | +0.00(+0.00%) |
Aug 26, 2020 | 12.10 | 12.12 | 12.08 | 12.10 | 2,781,076 | +0.01(+0.07%) |
Aug 25, 2020 | 12.09 | 12.11 | 12.05 | 12.09 | 3,412,781 | +0.02(+0.13%) |
Aug 24, 2020 | 12.08 | 12.09 | 12.06 | 12.08 | 2,973,657 | +0.03(+0.23%) |
Aug 21, 2020 | 12.06 | 12.07 | 12.03 | 12.05 | 2,460,101 | -0.01(-0.07%) |
Aug 20, 2020 | 12.03 | 12.06 | 12.02 | 12.06 | 3,356,843 | +0.01(+0.07%) |
Aug 19, 2020 | 12.04 | 12.05 | 12.02 | 12.05 | 2,465,142 | +0.02(+0.13%) |
Aug 18, 2020 | 12.00 | 12.03 | 11.99 | 12.03 | 2,714,308 | +0.04(+0.34%) |
Aug 17, 2020 | 11.98 | 11.99 | 11.96 | 11.99 | 2,752,980 | +0.03(+0.27%) |
Aug 14, 2020 | 11.96 | 11.97 | 11.94 | 11.96 | 2,768,760 | +0.02(+0.13%) |
Aug 13, 2020 | 11.95 | 11.95 | 11.93 | 11.94 | 3,374,584 | +0.00(+0.00%) |
Aug 12, 2020 | 11.92 | 11.95 | 11.90 | 11.94 | 6,866,685 | +0.05(+0.41%) |
Aug 11, 2020 | 11.90 | 11.91 | 11.88 | 11.90 | 2,769,382 | +0.02(+0.14%) |
Aug 10, 2020 | 11.87 | 11.90 | 11.86 | 11.88 | 3,879,362 | +0.02(+0.20%) |
Aug 07, 2020 | 11.85 | 11.86 | 11.81 | 11.86 | 2,402,235 | +0.02(+0.14%) |
Aug 06, 2020 | 11.86 | 11.88 | 11.82 | 11.84 | 3,177,476 | -0.03(-0.27%) |
Aug 05, 2020 | 11.86 | 11.89 | 11.84 | 11.87 | 2,386,398 | +0.04(+0.34%) |
Aug 04, 2020 | 11.87 | 11.89 | 11.83 | 11.83 | 4,057,535 | -0.04(-0.34%) |
Aug 03, 2020 | 11.88 | 11.90 | 11.86 | 11.87 | 3,131,774 | -0.01(-0.07%) |
Jul 31, 2020 | 11.87 | 11.88 | 11.85 | 11.88 | 3,250,521 | +0.03(+0.27%) |
Jul 30, 2020 | 11.82 | 11.86 | 11.80 | 11.85 | 2,458,598 | +0.02(+0.20%) |
Jul 29, 2020 | 11.76 | 11.83 | 11.75 | 11.82 | 2,779,517 | +0.06(+0.55%) |
Jul 28, 2020 | 11.73 | 11.76 | 11.71 | 11.76 | 1,943,384 | +0.02(+0.21%) |
Jul 27, 2020 | 11.74 | 11.74 | 11.72 | 11.73 | 1,799,532 | +0.02(+0.21%) |
Jul 24, 2020 | 11.70 | 11.72 | 11.68 | 11.71 | 1,829,401 | +0.01(+0.07%) |
Jul 23, 2020 | 11.68 | 11.70 | 11.66 | 11.70 | 2,513,095 | +0.02(+0.21%) |
Jul 22, 2020 | 11.64 | 11.68 | 11.64 | 11.68 | 1,926,777 | +0.02(+0.14%) |
Jul 21, 2020 | 11.64 | 11.67 | 11.64 | 11.66 | 2,553,990 | +0.03(+0.28%) |
Jul 20, 2020 | 11.61 | 11.63 | 11.58 | 11.63 | 2,842,704 | +0.04(+0.30%) |
Jul 17, 2020 | 11.59 | 11.59 | 11.56 | 11.59 | 3,023,611 | +0.02(+0.21%) |
Jul 16, 2020 | 11.50 | 11.58 | 11.48 | 11.57 | 3,313,066 | +0.08(+0.70%) |
Jul 15, 2020 | 11.43 | 11.50 | 11.43 | 11.49 | 2,905,253 | +0.07(+0.63%) |
Jul 14, 2020 | 11.41 | 11.43 | 11.40 | 11.42 | 1,715,948 | -0.03(-0.28%) |
Jul 13, 2020 | 11.51 | 11.53 | 11.43 | 11.45 | 2,423,546 | -0.06(-0.49%) |
Jul 10, 2020 | 11.48 | 11.51 | 11.46 | 11.51 | 2,834,558 | +0.02(+0.21%) |
Jul 09, 2020 | 11.43 | 11.48 | 11.41 | 11.48 | 2,848,236 | +0.03(+0.28%) |
Jul 08, 2020 | 11.44 | 11.45 | 11.43 | 11.45 | 1,857,046 | +0.02(+0.21%) |
Jul 07, 2020 | 11.43 | 11.44 | 11.42 | 11.43 | 1,874,351 | +0.01(+0.07%) |
Jul 06, 2020 | 11.44 | 11.46 | 11.42 | 11.42 | 2,256,190 | -0.01(-0.07%) |
Jul 02, 2020 | 11.41 | 11.44 | 11.40 | 11.43 | 2,711,841 | +0.03(+0.28%) |