Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2020 | 11.36 | 11.39 | 11.35 | 11.39 | 2,259,277 | +0.05(+0.42%) |
Jun 30, 2020 | 11.38 | 11.39 | 11.31 | 11.35 | 4,466,607 | +0.00(+0.00%) |
Jun 29, 2020 | 11.37 | 11.37 | 11.31 | 11.35 | 3,930,474 | -0.01(-0.07%) |
Jun 26, 2020 | 11.39 | 11.39 | 11.33 | 11.35 | 2,403,680 | -0.05(-0.42%) |
Jun 25, 2020 | 11.40 | 11.42 | 11.35 | 11.40 | 2,539,735 | +0.00(+0.00%) |
Jun 24, 2020 | 11.44 | 11.45 | 11.34 | 11.40 | 3,163,751 | -0.05(-0.42%) |
Jun 23, 2020 | 11.43 | 11.46 | 11.40 | 11.45 | 2,666,692 | +0.02(+0.21%) |
Jun 22, 2020 | 11.53 | 11.53 | 11.39 | 11.43 | 2,487,150 | -0.08(-0.68%) |
Jun 19, 2020 | 11.50 | 11.52 | 11.46 | 11.50 | 2,979,092 | +0.06(+0.49%) |
Jun 18, 2020 | 11.46 | 11.49 | 11.45 | 11.45 | 1,752,433 | -0.02(-0.14%) |
Jun 17, 2020 | 11.50 | 11.50 | 11.45 | 11.46 | 3,519,420 | +0.01(+0.07%) |
Jun 16, 2020 | 11.42 | 11.48 | 11.39 | 11.46 | 2,658,028 | +0.10(+0.92%) |
Jun 15, 2020 | 11.27 | 11.37 | 11.22 | 11.35 | 5,110,820 | +0.04(+0.35%) |
Jun 12, 2020 | 11.43 | 11.48 | 11.30 | 11.31 | 3,776,025 | -0.04(-0.35%) |
Jun 11, 2020 | 11.48 | 11.52 | 11.31 | 11.35 | 3,682,445 | -0.22(-1.94%) |
Jun 10, 2020 | 11.64 | 11.65 | 11.56 | 11.58 | 2,633,914 | -0.05(-0.41%) |
Jun 09, 2020 | 11.64 | 11.65 | 11.61 | 11.62 | 3,002,333 | -0.02(-0.21%) |
Jun 08, 2020 | 11.62 | 11.65 | 11.61 | 11.65 | 2,925,653 | +0.06(+0.55%) |
Jun 05, 2020 | 11.62 | 11.65 | 11.58 | 11.58 | 2,988,217 | +0.01(+0.07%) |
Jun 04, 2020 | 11.57 | 11.59 | 11.55 | 11.58 | 2,360,160 | +0.02(+0.21%) |
Jun 03, 2020 | 11.60 | 11.60 | 11.55 | 11.55 | 4,104,001 | +0.00(+0.00%) |
Jun 02, 2020 | 11.57 | 11.57 | 11.54 | 11.55 | 2,229,868 | +0.02(+0.14%) |
Jun 01, 2020 | 11.51 | 11.54 | 11.50 | 11.54 | 3,200,119 | +0.03(+0.28%) |
May 29, 2020 | 11.48 | 11.51 | 11.43 | 11.50 | 3,699,644 | +0.05(+0.42%) |
May 28, 2020 | 11.48 | 11.51 | 11.42 | 11.46 | 7,180,128 | +0.02(+0.14%) |
May 27, 2020 | 11.42 | 11.44 | 11.36 | 11.44 | 4,032,941 | +0.07(+0.63%) |
May 26, 2020 | 11.40 | 11.42 | 11.36 | 11.37 | 2,361,852 | +0.04(+0.35%) |
May 22, 2020 | 11.29 | 11.33 | 11.28 | 11.33 | 2,810,954 | +0.06(+0.50%) |
May 21, 2020 | 11.23 | 11.29 | 11.20 | 11.27 | 3,052,930 | +0.04(+0.36%) |
May 20, 2020 | 11.26 | 11.26 | 11.20 | 11.23 | 2,137,370 | +0.03(+0.29%) |
May 19, 2020 | 11.16 | 11.22 | 11.14 | 11.20 | 3,387,824 | +0.04(+0.36%) |
May 18, 2020 | 11.15 | 11.22 | 11.14 | 11.16 | 2,732,891 | +0.11(+0.96%) |
May 15, 2020 | 11.05 | 11.10 | 11.01 | 11.05 | 2,350,303 | -0.02(-0.21%) |
May 14, 2020 | 11.04 | 11.10 | 10.89 | 11.08 | 4,144,444 | -0.06(-0.57%) |
May 13, 2020 | 11.25 | 11.26 | 11.12 | 11.14 | 3,497,708 | -0.11(-0.99%) |
May 12, 2020 | 11.29 | 11.30 | 11.24 | 11.25 | 2,162,080 | -0.02(-0.14%) |
May 11, 2020 | 11.26 | 11.30 | 11.23 | 11.27 | 2,987,539 | +0.00(+0.00%) |
May 08, 2020 | 11.29 | 11.29 | 11.24 | 11.27 | 2,520,200 | +0.05(+0.43%) |
May 07, 2020 | 11.21 | 11.26 | 11.20 | 11.22 | 3,500,045 | +0.03(+0.29%) |
May 06, 2020 | 11.21 | 11.22 | 11.17 | 11.19 | 2,696,759 | +0.02(+0.21%) |
May 05, 2020 | 11.28 | 11.30 | 11.16 | 11.16 | 4,820,475 | -0.05(-0.43%) |
May 04, 2020 | 11.17 | 11.25 | 11.15 | 11.21 | 2,933,771 | +0.02(+0.21%) |