Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 12.44 | 12.72 | 12.37 | 12.49 | 4,157,476 | -0.08(-0.67%) |
Sep 29, 2020 | 12.71 | 12.83 | 12.47 | 12.57 | 4,742,007 | -0.03(-0.22%) |
Sep 28, 2020 | 12.41 | 12.70 | 12.23 | 12.60 | 7,008,085 | +1.21(+10.59%) |
Sep 25, 2020 | 11.23 | 11.43 | 11.15 | 11.39 | 2,828,002 | -0.04(-0.33%) |
Sep 24, 2020 | 11.36 | 11.62 | 11.21 | 11.43 | 3,515,842 | +0.03(+0.25%) |
Sep 23, 2020 | 11.85 | 11.91 | 11.39 | 11.40 | 3,759,184 | -0.31(-2.66%) |
Sep 22, 2020 | 11.91 | 11.91 | 11.58 | 11.71 | 3,491,518 | -0.22(-1.82%) |
Sep 21, 2020 | 12.35 | 12.36 | 11.68 | 11.93 | 6,443,531 | -1.12(-8.59%) |
Sep 18, 2020 | 12.83 | 13.33 | 12.79 | 13.05 | 13,455,643 | +0.10(+0.80%) |
Sep 17, 2020 | 12.60 | 13.03 | 12.49 | 12.95 | 5,330,304 | +0.74(+6.02%) |
Sep 16, 2020 | 12.08 | 12.42 | 12.01 | 12.21 | 3,344,974 | +0.06(+0.46%) |
Sep 15, 2020 | 12.14 | 12.25 | 11.96 | 12.16 | 3,100,011 | +0.10(+0.86%) |
Sep 14, 2020 | 12.09 | 12.10 | 11.93 | 12.05 | 2,469,694 | +0.12(+1.03%) |
Sep 11, 2020 | 11.86 | 12.11 | 11.82 | 11.93 | 2,943,567 | +0.03(+0.24%) |
Sep 10, 2020 | 12.24 | 12.30 | 11.85 | 11.90 | 3,392,598 | -0.22(-1.79%) |
Sep 09, 2020 | 11.98 | 12.22 | 11.92 | 12.12 | 3,561,971 | +0.46(+3.96%) |
Sep 08, 2020 | 11.57 | 11.90 | 11.46 | 11.66 | 3,331,775 | -0.54(-4.40%) |
Sep 04, 2020 | 12.06 | 12.31 | 11.73 | 12.19 | 3,127,368 | +0.48(+4.10%) |
Sep 03, 2020 | 12.13 | 12.17 | 11.59 | 11.71 | 4,402,673 | -0.58(-4.75%) |
Sep 02, 2020 | 12.02 | 12.31 | 11.90 | 12.30 | 2,732,602 | +0.41(+3.41%) |
Sep 01, 2020 | 11.64 | 11.91 | 11.52 | 11.89 | 3,622,853 | +0.06(+0.48%) |
Aug 31, 2020 | 12.32 | 12.32 | 11.81 | 11.84 | 4,177,972 | -0.10(-0.87%) |
Aug 28, 2020 | 11.62 | 12.00 | 11.59 | 11.94 | 4,566,149 | +0.51(+4.45%) |
Aug 27, 2020 | 11.62 | 11.64 | 11.21 | 11.43 | 3,944,302 | -0.08(-0.74%) |
Aug 26, 2020 | 11.30 | 11.60 | 11.26 | 11.52 | 3,990,457 | +0.39(+3.47%) |
Aug 25, 2020 | 11.22 | 11.23 | 10.92 | 11.13 | 1,761,508 | +0.02(+0.17%) |
Aug 24, 2020 | 11.10 | 11.18 | 11.00 | 11.11 | 3,578,963 | +0.42(+3.97%) |
Aug 21, 2020 | 10.78 | 10.85 | 10.63 | 10.69 | 3,398,930 | -0.27(-2.49%) |
Aug 20, 2020 | 10.91 | 10.99 | 10.81 | 10.96 | 2,849,455 | -0.16(-1.44%) |
Aug 19, 2020 | 11.35 | 11.43 | 11.11 | 11.12 | 4,248,561 | -0.15(-1.34%) |
Aug 18, 2020 | 11.57 | 11.62 | 11.24 | 11.27 | 3,859,471 | -0.03(-0.25%) |
Aug 17, 2020 | 11.41 | 11.47 | 11.28 | 11.30 | 2,655,717 | +0.08(+0.67%) |
Aug 14, 2020 | 11.12 | 11.30 | 11.10 | 11.22 | 3,620,191 | -0.18(-1.57%) |
Aug 13, 2020 | 11.50 | 11.62 | 11.33 | 11.40 | 3,746,883 | -0.38(-3.20%) |
Aug 12, 2020 | 11.96 | 11.97 | 11.70 | 11.78 | 3,596,374 | +0.17(+1.46%) |
Aug 11, 2020 | 11.86 | 11.95 | 11.56 | 11.61 | 6,382,733 | +0.04(+0.33%) |
Aug 10, 2020 | 11.08 | 11.61 | 11.07 | 11.57 | 6,391,207 | +0.49(+4.42%) |
Aug 07, 2020 | 10.92 | 11.08 | 10.73 | 11.08 | 4,270,285 | -0.20(-1.75%) |
Aug 06, 2020 | 11.34 | 11.40 | 11.17 | 11.28 | 3,387,210 | -0.05(-0.42%) |
Aug 05, 2020 | 11.25 | 11.49 | 11.19 | 11.33 | 3,830,055 | +0.57(+5.35%) |
Aug 04, 2020 | 10.63 | 10.78 | 10.59 | 10.75 | 2,663,180 | +0.11(+1.06%) |
Aug 03, 2020 | 10.58 | 10.69 | 10.50 | 10.64 | 3,969,196 | +0.30(+2.92%) |
Jul 31, 2020 | 10.45 | 10.52 | 10.26 | 10.34 | 4,958,157 | -0.07(-0.63%) |
Jul 30, 2020 | 10.38 | 10.48 | 10.09 | 10.40 | 5,248,506 | -0.48(-4.42%) |
Jul 29, 2020 | 10.67 | 10.88 | 10.60 | 10.88 | 3,749,001 | +0.38(+3.59%) |
Jul 28, 2020 | 10.86 | 10.94 | 10.47 | 10.51 | 4,212,813 | -0.34(-3.13%) |
Jul 27, 2020 | 10.78 | 11.04 | 10.75 | 10.85 | 4,064,251 | +0.04(+0.35%) |
Jul 24, 2020 | 10.84 | 10.93 | 10.76 | 10.81 | 2,732,176 | -0.04(-0.35%) |
Jul 23, 2020 | 10.93 | 11.11 | 10.81 | 10.85 | 4,253,624 | +0.02(+0.17%) |
Jul 22, 2020 | 10.76 | 10.86 | 10.70 | 10.83 | 2,561,067 | -0.05(-0.43%) |
Jul 21, 2020 | 10.98 | 11.10 | 10.83 | 10.87 | 3,482,970 | -0.05(-0.43%) |
Jul 20, 2020 | 10.86 | 11.01 | 10.86 | 10.92 | 2,730,413 | +0.03(+0.26%) |
Jul 17, 2020 | 11.01 | 11.02 | 10.87 | 10.89 | 2,530,653 | -0.08(-0.77%) |
Jul 16, 2020 | 11.17 | 11.26 | 10.97 | 10.98 | 4,028,535 | -0.35(-3.08%) |
Jul 15, 2020 | 11.40 | 11.43 | 11.19 | 11.33 | 4,900,968 | +0.20(+1.78%) |
Jul 14, 2020 | 10.75 | 11.17 | 10.68 | 11.13 | 5,258,158 | +0.22(+1.99%) |
Jul 13, 2020 | 11.19 | 11.28 | 10.90 | 10.91 | 6,869,064 | +0.11(+1.05%) |
Jul 10, 2020 | 10.36 | 10.83 | 10.34 | 10.80 | 5,205,206 | +0.50(+4.85%) |
Jul 09, 2020 | 10.48 | 10.54 | 10.19 | 10.30 | 3,516,071 | -0.33(-3.10%) |
Jul 08, 2020 | 10.58 | 10.81 | 10.53 | 10.63 | 4,826,811 | -0.04(-0.35%) |
Jul 07, 2020 | 10.78 | 10.89 | 10.67 | 10.67 | 4,385,290 | -0.25(-2.33%) |
Jul 06, 2020 | 10.77 | 10.94 | 10.55 | 10.92 | 7,194,858 | +0.61(+5.94%) |
Jul 02, 2020 | 10.52 | 10.64 | 10.25 | 10.31 | 4,570,500 | +0.30(+3.01%) |