Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 12.09 | 12.10 | 12.06 | 12.09 | 10,486,952 | +0.02(+0.13%) |
Aug 28, 2020 | 12.12 | 12.12 | 12.06 | 12.08 | 1,967,831 | -0.02(-0.20%) |
Aug 27, 2020 | 12.09 | 12.11 | 12.08 | 12.10 | 3,756,555 | +0.00(+0.00%) |
Aug 26, 2020 | 12.10 | 12.12 | 12.08 | 12.10 | 2,780,939 | +0.01(+0.07%) |
Aug 25, 2020 | 12.09 | 12.11 | 12.05 | 12.09 | 3,412,613 | +0.02(+0.13%) |
Aug 24, 2020 | 12.08 | 12.09 | 12.06 | 12.08 | 2,973,510 | +0.03(+0.23%) |
Aug 21, 2020 | 12.06 | 12.07 | 12.03 | 12.05 | 2,459,979 | -0.01(-0.07%) |
Aug 20, 2020 | 12.03 | 12.06 | 12.03 | 12.06 | 3,356,676 | +0.01(+0.07%) |
Aug 19, 2020 | 12.04 | 12.05 | 12.03 | 12.05 | 2,465,020 | +0.02(+0.13%) |
Aug 18, 2020 | 12.00 | 12.03 | 11.99 | 12.03 | 2,714,174 | +0.04(+0.34%) |
Aug 17, 2020 | 11.98 | 11.99 | 11.96 | 11.99 | 2,752,844 | +0.03(+0.27%) |
Aug 14, 2020 | 11.96 | 11.97 | 11.94 | 11.96 | 2,768,623 | +0.02(+0.13%) |
Aug 13, 2020 | 11.95 | 11.95 | 11.93 | 11.94 | 3,374,417 | +0.00(+0.00%) |
Aug 12, 2020 | 11.92 | 11.95 | 11.90 | 11.94 | 6,866,346 | +0.05(+0.41%) |
Aug 11, 2020 | 11.90 | 11.91 | 11.88 | 11.90 | 2,769,245 | +0.02(+0.14%) |
Aug 10, 2020 | 11.87 | 11.90 | 11.86 | 11.88 | 3,879,170 | +0.02(+0.20%) |
Aug 07, 2020 | 11.85 | 11.86 | 11.81 | 11.86 | 2,402,117 | +0.02(+0.14%) |
Aug 06, 2020 | 11.86 | 11.88 | 11.82 | 11.84 | 3,177,319 | -0.03(-0.27%) |
Aug 05, 2020 | 11.86 | 11.89 | 11.84 | 11.87 | 2,386,280 | +0.04(+0.34%) |
Aug 04, 2020 | 11.87 | 11.89 | 11.83 | 11.83 | 4,057,335 | -0.04(-0.34%) |
Aug 03, 2020 | 11.88 | 11.90 | 11.86 | 11.87 | 3,131,619 | -0.01(-0.07%) |
Jul 31, 2020 | 11.87 | 11.88 | 11.85 | 11.88 | 3,250,360 | +0.03(+0.27%) |
Jul 30, 2020 | 11.82 | 11.86 | 11.80 | 11.85 | 2,458,476 | +0.02(+0.20%) |
Jul 29, 2020 | 11.76 | 11.83 | 11.75 | 11.82 | 2,779,379 | +0.06(+0.55%) |
Jul 28, 2020 | 11.73 | 11.76 | 11.71 | 11.76 | 1,943,288 | +0.02(+0.21%) |
Jul 27, 2020 | 11.74 | 11.74 | 11.72 | 11.73 | 1,799,442 | +0.02(+0.21%) |
Jul 24, 2020 | 11.70 | 11.72 | 11.68 | 11.71 | 1,829,311 | +0.01(+0.07%) |
Jul 23, 2020 | 11.68 | 11.70 | 11.66 | 11.70 | 2,512,970 | +0.02(+0.21%) |
Jul 22, 2020 | 11.64 | 11.68 | 11.64 | 11.68 | 1,926,681 | +0.02(+0.14%) |
Jul 21, 2020 | 11.64 | 11.67 | 11.64 | 11.66 | 2,553,864 | +0.03(+0.28%) |
Jul 20, 2020 | 11.61 | 11.63 | 11.58 | 11.63 | 2,842,564 | +0.04(+0.30%) |
Jul 17, 2020 | 11.59 | 11.59 | 11.56 | 11.59 | 3,023,462 | +0.02(+0.21%) |
Jul 16, 2020 | 11.50 | 11.58 | 11.48 | 11.57 | 3,312,903 | +0.08(+0.70%) |
Jul 15, 2020 | 11.43 | 11.50 | 11.43 | 11.49 | 2,905,110 | +0.07(+0.63%) |
Jul 14, 2020 | 11.41 | 11.43 | 11.40 | 11.42 | 1,715,864 | -0.03(-0.28%) |
Jul 13, 2020 | 11.51 | 11.53 | 11.43 | 11.45 | 2,423,427 | -0.06(-0.49%) |
Jul 10, 2020 | 11.48 | 11.51 | 11.46 | 11.51 | 2,834,418 | +0.02(+0.21%) |
Jul 09, 2020 | 11.43 | 11.48 | 11.41 | 11.48 | 2,848,095 | +0.03(+0.28%) |
Jul 08, 2020 | 11.44 | 11.45 | 11.43 | 11.45 | 1,856,955 | +0.02(+0.21%) |
Jul 07, 2020 | 11.43 | 11.44 | 11.42 | 11.43 | 1,874,259 | +0.01(+0.07%) |
Jul 06, 2020 | 11.44 | 11.46 | 11.42 | 11.42 | 2,256,078 | -0.01(-0.07%) |
Jul 02, 2020 | 11.41 | 11.44 | 11.40 | 11.43 | 2,711,707 | +0.03(+0.28%) |
Jul 01, 2020 | 11.36 | 11.39 | 11.35 | 11.39 | 2,259,166 | +0.05(+0.43%) |
Jun 30, 2020 | 11.38 | 11.39 | 11.31 | 11.35 | 4,466,387 | +0.00(+0.00%) |
Jun 29, 2020 | 11.37 | 11.37 | 11.31 | 11.35 | 3,930,281 | -0.01(-0.07%) |
Jun 26, 2020 | 11.39 | 11.39 | 11.33 | 11.35 | 2,403,562 | -0.05(-0.42%) |
Jun 25, 2020 | 11.40 | 11.42 | 11.35 | 11.40 | 2,539,610 | +0.00(+0.00%) |
Jun 24, 2020 | 11.44 | 11.45 | 11.34 | 11.40 | 3,163,595 | -0.05(-0.42%) |
Jun 23, 2020 | 11.43 | 11.46 | 11.40 | 11.45 | 2,666,561 | +0.02(+0.21%) |
Jun 22, 2020 | 11.53 | 11.53 | 11.39 | 11.43 | 2,487,027 | -0.08(-0.68%) |
Jun 19, 2020 | 11.50 | 11.52 | 11.46 | 11.50 | 2,978,945 | +0.06(+0.49%) |
Jun 18, 2020 | 11.46 | 11.49 | 11.45 | 11.45 | 1,752,347 | -0.02(-0.14%) |
Jun 17, 2020 | 11.50 | 11.50 | 11.45 | 11.46 | 3,519,246 | +0.01(+0.07%) |
Jun 16, 2020 | 11.42 | 11.48 | 11.39 | 11.46 | 2,657,897 | +0.10(+0.92%) |
Jun 15, 2020 | 11.27 | 11.37 | 11.22 | 11.35 | 5,110,567 | +0.04(+0.35%) |
Jun 12, 2020 | 11.43 | 11.48 | 11.30 | 11.31 | 3,775,838 | -0.04(-0.35%) |
Jun 11, 2020 | 11.48 | 11.52 | 11.31 | 11.35 | 3,682,264 | -0.22(-1.94%) |
Jun 10, 2020 | 11.64 | 11.65 | 11.56 | 11.58 | 2,633,784 | -0.05(-0.41%) |
Jun 09, 2020 | 11.64 | 11.65 | 11.61 | 11.62 | 3,002,185 | -0.02(-0.21%) |
Jun 08, 2020 | 11.62 | 11.65 | 11.61 | 11.65 | 2,925,508 | +0.06(+0.55%) |
Jun 05, 2020 | 11.62 | 11.65 | 11.58 | 11.58 | 2,988,070 | +0.01(+0.07%) |
Jun 04, 2020 | 11.57 | 11.59 | 11.55 | 11.58 | 2,360,044 | +0.02(+0.21%) |
Jun 03, 2020 | 11.60 | 11.60 | 11.55 | 11.55 | 4,103,799 | +0.00(+0.00%) |
Jun 02, 2020 | 11.57 | 11.57 | 11.54 | 11.55 | 2,229,758 | +0.02(+0.14%) |