Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 10.13 | 10.24 | 10.01 | 10.04 | 9,784,518 | -0.07(-0.65%) |
Sep 29, 2020 | 10.67 | 10.68 | 10.06 | 10.10 | 10,329,891 | -0.49(-4.65%) |
Sep 28, 2020 | 10.42 | 10.74 | 10.40 | 10.60 | 8,933,149 | +0.39(+3.86%) |
Sep 25, 2020 | 10.33 | 10.37 | 10.07 | 10.20 | 11,770,046 | -0.29(-2.74%) |
Sep 24, 2020 | 10.18 | 10.63 | 10.01 | 10.49 | 10,100,619 | +0.25(+2.49%) |
Sep 23, 2020 | 10.48 | 10.65 | 10.23 | 10.24 | 10,642,074 | -0.22(-2.12%) |
Sep 22, 2020 | 10.48 | 10.75 | 10.32 | 10.46 | 10,173,381 | +0.02(+0.16%) |
Sep 21, 2020 | 10.68 | 10.69 | 10.28 | 10.44 | 15,120,857 | -0.51(-4.65%) |
Sep 18, 2020 | 11.08 | 11.17 | 10.87 | 10.95 | 10,985,352 | -0.20(-1.77%) |
Sep 17, 2020 | 11.06 | 11.22 | 10.77 | 11.15 | 13,992,283 | -0.06(-0.51%) |
Sep 16, 2020 | 11.08 | 11.40 | 10.99 | 11.20 | 19,035,490 | +0.25(+2.25%) |
Sep 15, 2020 | 11.24 | 11.40 | 10.95 | 10.96 | 9,530,092 | -0.14(-1.26%) |
Sep 14, 2020 | 11.36 | 11.45 | 11.09 | 11.10 | 7,873,620 | -0.21(-1.89%) |
Sep 11, 2020 | 11.31 | 11.45 | 11.20 | 11.31 | 6,621,595 | +0.04(+0.36%) |
Sep 10, 2020 | 11.57 | 11.71 | 11.25 | 11.27 | 8,600,722 | -0.29(-2.49%) |
Sep 09, 2020 | 11.67 | 11.74 | 11.54 | 11.56 | 11,141,085 | +0.07(+0.64%) |
Sep 08, 2020 | 12.33 | 12.37 | 11.48 | 11.48 | 18,908,046 | -1.26(-9.86%) |
Sep 04, 2020 | 13.05 | 13.05 | 12.52 | 12.74 | 9,670,341 | -0.23(-1.77%) |
Sep 03, 2020 | 12.86 | 13.13 | 12.77 | 12.97 | 13,312,851 | +0.07(+0.57%) |
Sep 02, 2020 | 13.10 | 13.19 | 12.85 | 12.90 | 15,417,460 | -0.17(-1.30%) |
Sep 01, 2020 | 12.97 | 13.27 | 12.74 | 13.07 | 5,302,159 | +0.08(+0.62%) |
Aug 31, 2020 | 13.54 | 13.57 | 12.98 | 12.98 | 6,300,975 | -0.46(-3.43%) |
Aug 28, 2020 | 13.35 | 13.58 | 13.28 | 13.45 | 5,563,567 | +0.12(+0.91%) |
Aug 27, 2020 | 13.23 | 13.33 | 12.96 | 13.32 | 6,037,233 | +0.13(+0.98%) |
Aug 26, 2020 | 13.45 | 13.46 | 13.12 | 13.19 | 3,848,354 | -0.27(-1.99%) |
Aug 25, 2020 | 13.58 | 13.72 | 13.26 | 13.46 | 4,371,458 | +0.03(+0.24%) |
Aug 24, 2020 | 13.04 | 13.45 | 12.99 | 13.43 | 5,612,456 | +0.61(+4.74%) |
Aug 21, 2020 | 13.08 | 13.13 | 12.79 | 12.82 | 5,767,764 | -0.37(-2.82%) |
Aug 20, 2020 | 13.23 | 13.30 | 13.09 | 13.19 | 4,125,686 | -0.21(-1.57%) |
Aug 19, 2020 | 13.61 | 13.70 | 13.38 | 13.41 | 4,079,614 | -0.20(-1.49%) |
Aug 18, 2020 | 13.71 | 13.92 | 13.56 | 13.61 | 3,365,047 | -0.14(-1.00%) |
Aug 17, 2020 | 13.98 | 13.98 | 13.62 | 13.75 | 3,986,546 | -0.02(-0.18%) |
Aug 14, 2020 | 13.62 | 13.78 | 13.54 | 13.77 | 7,068,749 | +0.02(+0.12%) |
Aug 13, 2020 | 14.00 | 14.05 | 13.67 | 13.75 | 4,168,430 | -0.35(-2.47%) |
Aug 12, 2020 | 14.07 | 14.21 | 13.88 | 14.10 | 4,953,763 | +0.36(+2.65%) |
Aug 11, 2020 | 14.06 | 14.40 | 13.69 | 13.74 | 7,153,428 | +0.04(+0.30%) |
Aug 10, 2020 | 13.24 | 13.71 | 13.16 | 13.70 | 6,428,133 | +0.59(+4.51%) |
Aug 07, 2020 | 13.18 | 13.22 | 12.94 | 13.11 | 6,021,221 | -0.20(-1.52%) |
Aug 06, 2020 | 13.41 | 13.58 | 13.30 | 13.31 | 3,970,298 | -0.16(-1.20%) |
Aug 05, 2020 | 13.36 | 13.79 | 13.32 | 13.47 | 8,184,917 | +0.44(+3.36%) |
Aug 04, 2020 | 12.96 | 13.16 | 12.86 | 13.03 | 8,140,581 | -0.02(-0.12%) |
Aug 03, 2020 | 12.77 | 13.19 | 12.60 | 13.05 | 4,734,596 | +0.28(+2.22%) |
Jul 31, 2020 | 13.07 | 13.26 | 12.66 | 12.77 | 5,795,419 | -0.36(-2.78%) |
Jul 30, 2020 | 13.02 | 13.15 | 12.65 | 13.13 | 5,395,007 | -0.18(-1.34%) |
Jul 29, 2020 | 13.19 | 13.31 | 12.91 | 13.31 | 7,257,315 | +0.24(+1.86%) |
Jul 28, 2020 | 13.58 | 13.58 | 13.04 | 13.07 | 6,366,223 | -0.58(-4.27%) |
Jul 27, 2020 | 13.49 | 13.65 | 13.25 | 13.65 | 4,271,299 | +0.12(+0.90%) |
Jul 24, 2020 | 14.00 | 14.04 | 13.51 | 13.53 | 5,698,876 | -0.39(-2.79%) |
Jul 23, 2020 | 14.36 | 14.45 | 13.83 | 13.92 | 9,255,996 | -0.62(-4.24%) |
Jul 22, 2020 | 14.42 | 14.62 | 14.18 | 14.53 | 5,897,675 | -0.19(-1.32%) |
Jul 21, 2020 | 13.84 | 14.81 | 13.84 | 14.73 | 7,692,364 | +1.18(+8.73%) |
Jul 20, 2020 | 13.70 | 13.88 | 13.46 | 13.54 | 6,686,397 | -0.23(-1.65%) |
Jul 17, 2020 | 13.89 | 14.07 | 13.67 | 13.77 | 4,825,421 | -0.06(-0.47%) |
Jul 16, 2020 | 13.88 | 14.12 | 13.67 | 13.83 | 4,217,174 | -0.18(-1.27%) |
Jul 15, 2020 | 14.02 | 14.25 | 13.88 | 14.01 | 4,017,550 | +0.27(+1.94%) |
Jul 14, 2020 | 13.13 | 13.78 | 13.07 | 13.75 | 5,366,202 | +0.58(+4.43%) |
Jul 13, 2020 | 13.14 | 13.34 | 12.92 | 13.16 | 8,659,788 | +0.09(+0.68%) |
Jul 10, 2020 | 12.72 | 13.07 | 12.68 | 13.07 | 4,956,779 | +0.33(+2.61%) |
Jul 09, 2020 | 13.10 | 13.23 | 12.68 | 12.74 | 8,098,127 | -0.55(-4.14%) |
Jul 08, 2020 | 13.36 | 13.55 | 13.10 | 13.29 | 4,486,385 | +0.02(+0.12%) |
Jul 07, 2020 | 13.61 | 13.66 | 13.28 | 13.28 | 3,547,008 | -0.45(-3.25%) |
Jul 06, 2020 | 13.85 | 14.10 | 13.70 | 13.72 | 5,942,531 | +0.16(+1.19%) |
Jul 02, 2020 | 13.69 | 14.00 | 13.55 | 13.56 | 4,171,472 | +0.23(+1.76%) |