Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 12.15 | 12.16 | 12.12 | 12.15 | 10,436,815 | +0.02(+0.13%) |
Aug 28, 2020 | 12.18 | 12.18 | 12.12 | 12.13 | 1,958,423 | -0.02(-0.20%) |
Aug 27, 2020 | 12.14 | 12.17 | 12.13 | 12.16 | 3,738,596 | +0.00(+0.00%) |
Aug 26, 2020 | 12.16 | 12.18 | 12.13 | 12.16 | 2,767,644 | +0.01(+0.07%) |
Aug 25, 2020 | 12.15 | 12.17 | 12.11 | 12.15 | 3,396,298 | +0.02(+0.13%) |
Aug 24, 2020 | 12.13 | 12.15 | 12.12 | 12.13 | 2,959,294 | +0.03(+0.23%) |
Aug 21, 2020 | 12.12 | 12.12 | 12.09 | 12.11 | 2,448,219 | -0.01(-0.07%) |
Aug 20, 2020 | 12.09 | 12.12 | 12.08 | 12.12 | 3,340,629 | +0.01(+0.07%) |
Aug 19, 2020 | 12.10 | 12.11 | 12.08 | 12.11 | 2,453,235 | +0.02(+0.13%) |
Aug 18, 2020 | 12.06 | 12.09 | 12.05 | 12.09 | 2,701,198 | +0.04(+0.34%) |
Aug 17, 2020 | 12.03 | 12.05 | 12.02 | 12.05 | 2,739,683 | +0.03(+0.27%) |
Aug 14, 2020 | 12.02 | 12.03 | 12.00 | 12.02 | 2,755,387 | +0.02(+0.13%) |
Aug 13, 2020 | 12.01 | 12.01 | 11.99 | 12.00 | 3,358,284 | +0.00(+0.00%) |
Aug 12, 2020 | 11.98 | 12.01 | 11.95 | 12.00 | 6,833,519 | +0.05(+0.41%) |
Aug 11, 2020 | 11.96 | 11.97 | 11.94 | 11.95 | 2,756,006 | +0.02(+0.14%) |
Aug 10, 2020 | 11.93 | 11.96 | 11.92 | 11.94 | 3,860,624 | +0.02(+0.20%) |
Aug 07, 2020 | 11.90 | 11.91 | 11.86 | 11.91 | 2,390,632 | +0.02(+0.14%) |
Aug 06, 2020 | 11.91 | 11.94 | 11.87 | 11.90 | 3,162,128 | -0.03(-0.27%) |
Aug 05, 2020 | 11.91 | 11.95 | 11.90 | 11.93 | 2,374,872 | +0.04(+0.34%) |
Aug 04, 2020 | 11.93 | 11.95 | 11.89 | 11.89 | 4,037,937 | -0.04(-0.34%) |
Aug 03, 2020 | 11.94 | 11.95 | 11.91 | 11.93 | 3,116,648 | -0.01(-0.07%) |
Jul 31, 2020 | 11.93 | 11.94 | 11.90 | 11.94 | 3,234,820 | +0.03(+0.27%) |
Jul 30, 2020 | 11.87 | 11.91 | 11.86 | 11.90 | 2,446,723 | +0.02(+0.20%) |
Jul 29, 2020 | 11.82 | 11.89 | 11.80 | 11.88 | 2,766,091 | +0.06(+0.55%) |
Jul 28, 2020 | 11.79 | 11.82 | 11.77 | 11.82 | 1,933,998 | +0.02(+0.21%) |
Jul 27, 2020 | 11.80 | 11.80 | 11.78 | 11.79 | 1,790,840 | +0.02(+0.21%) |
Jul 24, 2020 | 11.76 | 11.78 | 11.73 | 11.77 | 1,820,565 | +0.01(+0.07%) |
Jul 23, 2020 | 11.73 | 11.76 | 11.72 | 11.76 | 2,500,956 | +0.02(+0.21%) |
Jul 22, 2020 | 11.69 | 11.73 | 11.69 | 11.73 | 1,917,470 | +0.02(+0.14%) |
Jul 21, 2020 | 11.69 | 11.73 | 11.69 | 11.72 | 2,541,654 | +0.03(+0.28%) |
Jul 20, 2020 | 11.66 | 11.69 | 11.64 | 11.69 | 2,828,974 | +0.04(+0.30%) |
Jul 17, 2020 | 11.65 | 11.65 | 11.61 | 11.65 | 3,009,008 | +0.02(+0.21%) |
Jul 16, 2020 | 11.55 | 11.63 | 11.54 | 11.63 | 3,297,064 | +0.08(+0.70%) |
Jul 15, 2020 | 11.49 | 11.55 | 11.48 | 11.55 | 2,891,221 | +0.07(+0.63%) |
Jul 14, 2020 | 11.46 | 11.49 | 11.46 | 11.47 | 1,707,661 | -0.03(-0.28%) |
Jul 13, 2020 | 11.57 | 11.59 | 11.49 | 11.51 | 2,411,841 | -0.06(-0.49%) |
Jul 10, 2020 | 11.54 | 11.57 | 11.52 | 11.56 | 2,820,867 | +0.02(+0.21%) |
Jul 09, 2020 | 11.49 | 11.54 | 11.46 | 11.54 | 2,834,479 | +0.03(+0.28%) |
Jul 08, 2020 | 11.50 | 11.51 | 11.48 | 11.51 | 1,848,077 | +0.02(+0.21%) |
Jul 07, 2020 | 11.48 | 11.50 | 11.47 | 11.48 | 1,865,298 | +0.01(+0.07%) |
Jul 06, 2020 | 11.50 | 11.51 | 11.47 | 11.47 | 2,245,293 | -0.01(-0.07%) |
Jul 02, 2020 | 11.46 | 11.50 | 11.46 | 11.48 | 2,698,743 | +0.03(+0.28%) |
Jul 01, 2020 | 11.42 | 11.45 | 11.40 | 11.45 | 2,248,365 | +0.05(+0.43%) |
Jun 30, 2020 | 11.43 | 11.45 | 11.37 | 11.40 | 4,445,034 | +0.00(+0.00%) |
Jun 29, 2020 | 11.42 | 11.42 | 11.37 | 11.40 | 3,911,491 | -0.01(-0.07%) |
Jun 26, 2020 | 11.45 | 11.45 | 11.38 | 11.41 | 2,392,071 | -0.05(-0.42%) |
Jun 25, 2020 | 11.46 | 11.47 | 11.40 | 11.46 | 2,527,468 | +0.00(+0.00%) |
Jun 24, 2020 | 11.50 | 11.51 | 11.39 | 11.46 | 3,148,471 | -0.05(-0.42%) |
Jun 23, 2020 | 11.49 | 11.51 | 11.46 | 11.51 | 2,653,812 | +0.02(+0.21%) |
Jun 22, 2020 | 11.59 | 11.59 | 11.44 | 11.48 | 2,475,137 | -0.08(-0.68%) |
Jun 19, 2020 | 11.55 | 11.58 | 11.52 | 11.56 | 2,964,703 | +0.06(+0.49%) |
Jun 18, 2020 | 11.51 | 11.54 | 11.50 | 11.50 | 1,743,969 | -0.02(-0.14%) |
Jun 17, 2020 | 11.55 | 11.56 | 11.50 | 11.52 | 3,502,421 | +0.01(+0.07%) |
Jun 16, 2020 | 11.48 | 11.53 | 11.44 | 11.51 | 2,645,190 | +0.10(+0.92%) |
Jun 15, 2020 | 11.33 | 11.42 | 11.28 | 11.41 | 5,086,135 | +0.04(+0.35%) |
Jun 12, 2020 | 11.49 | 11.53 | 11.36 | 11.37 | 3,757,787 | -0.04(-0.35%) |
Jun 11, 2020 | 11.53 | 11.58 | 11.37 | 11.41 | 3,664,659 | -0.22(-1.93%) |
Jun 10, 2020 | 11.70 | 11.70 | 11.62 | 11.63 | 2,621,192 | -0.05(-0.41%) |
Jun 09, 2020 | 11.70 | 11.70 | 11.66 | 11.68 | 2,987,832 | -0.02(-0.21%) |
Jun 08, 2020 | 11.68 | 11.70 | 11.66 | 11.70 | 2,911,522 | +0.06(+0.55%) |
Jun 05, 2020 | 11.67 | 11.70 | 11.64 | 11.64 | 2,973,784 | +0.01(+0.07%) |
Jun 04, 2020 | 11.62 | 11.65 | 11.61 | 11.63 | 2,348,761 | +0.02(+0.21%) |
Jun 03, 2020 | 11.66 | 11.66 | 11.61 | 11.61 | 4,084,179 | +0.00(+0.00%) |
Jun 02, 2020 | 11.62 | 11.62 | 11.59 | 11.61 | 2,219,098 | +0.02(+0.14%) |