Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 12.26 | 12.41 | 12.23 | 12.37 | 1,450,209 | +0.14(+1.16%) |
Sep 29, 2020 | 12.30 | 12.33 | 12.16 | 12.23 | 615,795 | -0.14(-1.15%) |
Sep 28, 2020 | 12.31 | 12.40 | 12.27 | 12.37 | 843,958 | +0.10(+0.85%) |
Sep 25, 2020 | 12.24 | 12.31 | 12.22 | 12.27 | 656,926 | +0.00(+0.00%) |
Sep 24, 2020 | 12.17 | 12.31 | 12.14 | 12.27 | 1,290,683 | +0.06(+0.47%) |
Sep 23, 2020 | 12.32 | 12.36 | 12.20 | 12.21 | 1,616,067 | -0.14(-1.15%) |
Sep 22, 2020 | 12.43 | 12.47 | 12.29 | 12.35 | 547,361 | -0.06(-0.46%) |
Sep 21, 2020 | 12.55 | 12.56 | 12.28 | 12.41 | 1,114,949 | -0.31(-2.46%) |
Sep 18, 2020 | 12.67 | 12.73 | 12.64 | 12.72 | 568,477 | +0.06(+0.45%) |
Sep 17, 2020 | 12.46 | 12.68 | 12.43 | 12.67 | 706,990 | +0.14(+1.13%) |
Sep 16, 2020 | 12.38 | 12.55 | 12.38 | 12.53 | 787,295 | +0.23(+1.85%) |
Sep 15, 2020 | 12.25 | 12.34 | 12.21 | 12.30 | 1,114,260 | +0.07(+0.54%) |
Sep 14, 2020 | 12.20 | 12.26 | 12.17 | 12.23 | 1,001,107 | +0.01(+0.08%) |
Sep 11, 2020 | 12.18 | 12.26 | 12.17 | 12.22 | 910,767 | +0.09(+0.70%) |
Sep 10, 2020 | 12.25 | 12.31 | 12.13 | 12.14 | 1,337,998 | -0.12(-1.00%) |
Sep 09, 2020 | 12.18 | 12.31 | 12.14 | 12.26 | 1,411,814 | +0.11(+0.94%) |
Sep 08, 2020 | 12.12 | 12.18 | 12.03 | 12.15 | 2,186,328 | -0.30(-2.44%) |
Sep 04, 2020 | 12.53 | 12.57 | 12.40 | 12.45 | 2,124,983 | -0.11(-0.91%) |
Sep 03, 2020 | 12.60 | 12.61 | 12.44 | 12.56 | 1,024,219 | -0.11(-0.90%) |
Sep 02, 2020 | 12.83 | 12.83 | 12.65 | 12.68 | 1,496,286 | -0.17(-1.33%) |
Sep 01, 2020 | 12.88 | 12.94 | 12.83 | 12.85 | 1,516,188 | +0.02(+0.15%) |
Aug 31, 2020 | 12.89 | 12.89 | 12.80 | 12.83 | 1,817,691 | -0.01(-0.07%) |
Aug 28, 2020 | 12.81 | 12.86 | 12.78 | 12.84 | 942,853 | +0.09(+0.67%) |
Aug 27, 2020 | 12.83 | 12.84 | 12.67 | 12.75 | 725,746 | -0.05(-0.37%) |
Aug 26, 2020 | 12.77 | 12.82 | 12.75 | 12.80 | 861,352 | +0.03(+0.22%) |
Aug 25, 2020 | 12.78 | 12.78 | 12.72 | 12.77 | 842,076 | +0.10(+0.82%) |
Aug 24, 2020 | 12.70 | 12.71 | 12.64 | 12.67 | 1,239,331 | +0.07(+0.53%) |
Aug 21, 2020 | 12.58 | 12.60 | 12.51 | 12.60 | 874,248 | -0.12(-0.97%) |
Aug 20, 2020 | 12.62 | 12.74 | 12.57 | 12.72 | 2,102,909 | -0.02(-0.15%) |
Aug 19, 2020 | 12.78 | 12.82 | 12.72 | 12.74 | 870,366 | -0.04(-0.30%) |
Aug 18, 2020 | 12.76 | 12.82 | 12.70 | 12.78 | 3,677,686 | +0.03(+0.22%) |
Aug 17, 2020 | 12.64 | 12.75 | 12.64 | 12.75 | 685,729 | +0.21(+1.66%) |
Aug 14, 2020 | 12.55 | 12.60 | 12.51 | 12.54 | 834,140 | +0.00(+0.00%) |
Aug 13, 2020 | 12.52 | 12.58 | 12.50 | 12.54 | 909,878 | +0.07(+0.53%) |
Aug 12, 2020 | 12.46 | 12.54 | 12.46 | 12.48 | 606,221 | +0.13(+1.07%) |
Aug 11, 2020 | 12.53 | 12.56 | 12.35 | 12.35 | 1,355,817 | -0.20(-1.59%) |
Aug 10, 2020 | 12.56 | 12.61 | 12.52 | 12.54 | 817,780 | +0.07(+0.53%) |
Aug 07, 2020 | 12.56 | 12.56 | 12.40 | 12.48 | 1,237,964 | -0.17(-1.35%) |
Aug 06, 2020 | 12.68 | 12.69 | 12.60 | 12.65 | 1,223,020 | +0.09(+0.76%) |
Aug 05, 2020 | 12.71 | 12.72 | 12.54 | 12.55 | 1,362,430 | +0.10(+0.84%) |
Aug 04, 2020 | 12.32 | 12.51 | 12.30 | 12.45 | 908,748 | +0.07(+0.54%) |
Aug 03, 2020 | 12.32 | 12.42 | 12.29 | 12.38 | 1,359,600 | +0.12(+1.00%) |
Jul 31, 2020 | 12.25 | 12.28 | 12.19 | 12.26 | 1,333,378 | +0.07(+0.54%) |
Jul 30, 2020 | 12.18 | 12.24 | 11.99 | 12.19 | 1,472,142 | -0.14(-1.15%) |
Jul 29, 2020 | 12.32 | 12.36 | 12.30 | 12.34 | 860,391 | +0.07(+0.54%) |
Jul 28, 2020 | 12.28 | 12.31 | 12.23 | 12.27 | 957,426 | -0.07(-0.54%) |
Jul 27, 2020 | 12.31 | 12.35 | 12.21 | 12.34 | 1,817,459 | +0.11(+0.93%) |
Jul 24, 2020 | 12.19 | 12.22 | 12.13 | 12.22 | 741,575 | +0.02(+0.15%) |
Jul 23, 2020 | 12.23 | 12.29 | 12.15 | 12.20 | 1,089,318 | -0.03(-0.23%) |
Jul 22, 2020 | 12.15 | 12.26 | 12.13 | 12.23 | 1,550,861 | +0.08(+0.62%) |
Jul 21, 2020 | 12.16 | 12.23 | 12.15 | 12.16 | 2,229,563 | +0.17(+1.42%) |
Jul 20, 2020 | 11.95 | 12.01 | 11.87 | 11.99 | 826,653 | -0.01(-0.08%) |
Jul 17, 2020 | 11.98 | 12.01 | 11.90 | 11.99 | 1,807,497 | +0.02(+0.16%) |
Jul 16, 2020 | 12.00 | 12.04 | 11.95 | 11.98 | 1,154,263 | -0.09(-0.78%) |
Jul 15, 2020 | 11.96 | 12.09 | 11.92 | 12.07 | 1,545,387 | +0.14(+1.19%) |
Jul 14, 2020 | 11.81 | 11.98 | 11.80 | 11.93 | 689,993 | +0.06(+0.48%) |
Jul 13, 2020 | 12.01 | 12.04 | 11.87 | 11.87 | 849,288 | -0.12(-1.03%) |
Jul 10, 2020 | 11.96 | 12.05 | 11.96 | 11.99 | 698,300 | +0.08(+0.64%) |
Jul 09, 2020 | 12.09 | 12.10 | 11.91 | 11.92 | 789,001 | -0.14(-1.18%) |
Jul 08, 2020 | 11.99 | 12.06 | 11.97 | 12.06 | 865,393 | +0.15(+1.27%) |
Jul 07, 2020 | 11.85 | 11.97 | 11.84 | 11.91 | 1,205,307 | +0.01(+0.08%) |
Jul 06, 2020 | 11.90 | 11.95 | 11.86 | 11.90 | 1,557,308 | +0.09(+0.80%) |
Jul 02, 2020 | 11.81 | 11.87 | 11.75 | 11.81 | 1,500,882 | +0.05(+0.40%) |