Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 12.10 | 12.11 | 12.05 | 12.08 | 4,556,404 | -0.02(-0.14%) |
Oct 29, 2020 | 12.11 | 12.17 | 12.06 | 12.10 | 4,950,945 | +0.02(+0.14%) |
Oct 28, 2020 | 12.18 | 12.21 | 12.06 | 12.08 | 4,667,615 | -0.15(-1.21%) |
Oct 27, 2020 | 12.25 | 12.27 | 12.22 | 12.23 | 2,005,480 | +0.00(+0.00%) |
Oct 26, 2020 | 12.30 | 12.30 | 12.23 | 12.23 | 3,327,630 | -0.08(-0.67%) |
Oct 23, 2020 | 12.25 | 12.31 | 12.24 | 12.31 | 5,365,408 | +0.08(+0.68%) |
Oct 22, 2020 | 12.16 | 12.25 | 12.16 | 12.23 | 3,947,100 | +0.07(+0.61%) |
Oct 21, 2020 | 12.25 | 12.26 | 12.15 | 12.16 | 3,370,906 | -0.12(-0.94%) |
Oct 20, 2020 | 12.25 | 12.27 | 12.22 | 12.27 | 3,539,049 | +0.06(+0.47%) |
Oct 19, 2020 | 12.30 | 12.30 | 12.19 | 12.21 | 3,931,731 | -0.04(-0.33%) |
Oct 16, 2020 | 12.32 | 12.32 | 12.25 | 12.25 | 4,220,117 | -0.05(-0.40%) |
Oct 15, 2020 | 12.22 | 12.31 | 12.22 | 12.30 | 3,028,163 | +0.03(+0.27%) |
Oct 14, 2020 | 12.33 | 12.33 | 12.26 | 12.27 | 2,862,833 | -0.05(-0.40%) |
Oct 13, 2020 | 12.32 | 12.33 | 12.29 | 12.32 | 2,909,235 | +0.01(+0.07%) |
Oct 12, 2020 | 12.30 | 12.31 | 12.27 | 12.31 | 2,519,547 | +0.02(+0.20%) |
Oct 09, 2020 | 12.33 | 12.33 | 12.25 | 12.29 | 3,645,543 | -0.02(-0.13%) |
Oct 08, 2020 | 12.32 | 12.34 | 12.29 | 12.30 | 2,498,170 | +0.02(+0.13%) |
Oct 07, 2020 | 12.30 | 12.31 | 12.27 | 12.29 | 2,079,947 | +0.02(+0.20%) |
Oct 06, 2020 | 12.26 | 12.30 | 12.24 | 12.26 | 4,138,813 | +0.02(+0.13%) |
Oct 05, 2020 | 12.24 | 12.27 | 12.22 | 12.25 | 3,287,036 | +0.03(+0.27%) |
Oct 02, 2020 | 12.12 | 12.23 | 12.12 | 12.21 | 3,870,530 | +0.00(+0.00%) |
Oct 01, 2020 | 12.16 | 12.22 | 12.11 | 12.21 | 6,655,526 | +0.11(+0.88%) |
Sep 30, 2020 | 12.18 | 12.19 | 12.10 | 12.11 | 2,958,578 | -0.06(-0.47%) |
Sep 29, 2020 | 12.17 | 12.18 | 12.13 | 12.16 | 3,215,175 | -0.01(-0.07%) |
Sep 28, 2020 | 12.15 | 12.19 | 12.13 | 12.17 | 3,929,927 | +0.09(+0.75%) |
Sep 25, 2020 | 11.93 | 12.12 | 11.93 | 12.08 | 4,005,595 | +0.12(+0.96%) |
Sep 24, 2020 | 11.93 | 12.01 | 11.91 | 11.97 | 3,929,973 | -0.01(-0.07%) |
Sep 23, 2020 | 12.15 | 12.15 | 11.96 | 11.97 | 3,733,655 | -0.14(-1.15%) |
Sep 22, 2020 | 12.10 | 12.15 | 12.09 | 12.11 | 3,687,341 | +0.02(+0.20%) |
Sep 21, 2020 | 12.12 | 12.13 | 12.05 | 12.09 | 3,305,608 | -0.06(-0.47%) |
Sep 18, 2020 | 12.19 | 12.20 | 12.11 | 12.15 | 2,847,487 | -0.03(-0.27%) |
Sep 17, 2020 | 12.19 | 12.22 | 12.15 | 12.18 | 2,885,808 | -0.02(-0.20%) |
Sep 16, 2020 | 12.21 | 12.24 | 12.19 | 12.20 | 4,452,025 | +0.02(+0.13%) |
Sep 15, 2020 | 12.17 | 12.21 | 12.17 | 12.19 | 2,257,840 | +0.05(+0.40%) |
Sep 14, 2020 | 12.15 | 12.17 | 12.12 | 12.14 | 3,332,214 | +0.04(+0.34%) |
Sep 11, 2020 | 12.14 | 12.14 | 12.08 | 12.10 | 2,277,868 | -0.01(-0.07%) |
Sep 10, 2020 | 12.13 | 12.15 | 12.10 | 12.10 | 3,928,865 | +0.00(+0.00%) |
Sep 09, 2020 | 12.06 | 12.10 | 12.03 | 12.10 | 2,569,632 | +0.07(+0.61%) |
Sep 08, 2020 | 12.10 | 12.10 | 12.01 | 12.03 | 3,358,649 | -0.08(-0.68%) |
Sep 04, 2020 | 12.16 | 12.16 | 12.02 | 12.11 | 3,261,812 | -0.05(-0.40%) |
Sep 03, 2020 | 12.19 | 12.19 | 12.11 | 12.16 | 3,652,523 | -0.03(-0.27%) |
Sep 02, 2020 | 12.19 | 12.20 | 12.18 | 12.19 | 3,008,430 | +0.00(+0.00%) |
Sep 01, 2020 | 12.21 | 12.22 | 12.18 | 12.19 | 2,673,337 | -0.02(-0.13%) |
Aug 31, 2020 | 12.21 | 12.22 | 12.18 | 12.21 | 10,385,676 | +0.02(+0.13%) |
Aug 28, 2020 | 12.24 | 12.24 | 12.18 | 12.19 | 1,948,827 | -0.02(-0.20%) |
Aug 27, 2020 | 12.20 | 12.23 | 12.19 | 12.22 | 3,720,277 | +0.00(+0.00%) |
Aug 26, 2020 | 12.22 | 12.24 | 12.19 | 12.22 | 2,754,083 | +0.01(+0.07%) |
Aug 25, 2020 | 12.21 | 12.23 | 12.17 | 12.21 | 3,379,656 | +0.02(+0.13%) |
Aug 24, 2020 | 12.19 | 12.21 | 12.18 | 12.19 | 2,944,794 | +0.03(+0.23%) |
Aug 21, 2020 | 12.18 | 12.18 | 12.15 | 12.17 | 2,436,223 | -0.01(-0.07%) |
Aug 20, 2020 | 12.15 | 12.18 | 12.14 | 12.18 | 3,324,260 | +0.01(+0.07%) |
Aug 19, 2020 | 12.16 | 12.17 | 12.14 | 12.17 | 2,441,214 | +0.02(+0.13%) |
Aug 18, 2020 | 12.12 | 12.15 | 12.11 | 12.15 | 2,687,962 | +0.04(+0.34%) |
Aug 17, 2020 | 12.09 | 12.11 | 12.08 | 12.11 | 2,726,259 | +0.03(+0.27%) |
Aug 14, 2020 | 12.08 | 12.09 | 12.06 | 12.08 | 2,741,885 | +0.02(+0.14%) |
Aug 13, 2020 | 12.07 | 12.07 | 12.04 | 12.06 | 3,341,829 | +0.00(+0.00%) |
Aug 12, 2020 | 12.04 | 12.07 | 12.01 | 12.06 | 6,800,035 | +0.05(+0.41%) |
Aug 11, 2020 | 12.02 | 12.03 | 12.00 | 12.01 | 2,742,501 | +0.02(+0.14%) |
Aug 10, 2020 | 11.99 | 12.02 | 11.98 | 12.00 | 3,841,707 | +0.02(+0.20%) |
Aug 07, 2020 | 11.96 | 11.97 | 11.92 | 11.97 | 2,378,918 | +0.02(+0.14%) |
Aug 06, 2020 | 11.97 | 12.00 | 11.93 | 11.96 | 3,146,634 | -0.03(-0.27%) |
Aug 05, 2020 | 11.97 | 12.00 | 11.96 | 11.99 | 2,363,235 | +0.04(+0.34%) |
Aug 04, 2020 | 11.99 | 12.00 | 11.95 | 11.95 | 4,018,151 | -0.04(-0.34%) |