Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 11.52 | 11.74 | 11.44 | 11.55 | 8,935,391 | -0.00(-0.03%) |
Sep 29, 2020 | 11.67 | 11.73 | 11.29 | 11.55 | 2,277,059 | -0.18(-1.55%) |
Sep 28, 2020 | 11.65 | 11.94 | 11.60 | 11.73 | 2,424,599 | +0.32(+2.77%) |
Sep 25, 2020 | 11.12 | 11.45 | 11.07 | 11.41 | 1,817,869 | +0.22(+2.00%) |
Sep 24, 2020 | 11.14 | 11.37 | 11.05 | 11.19 | 2,076,099 | +0.09(+0.81%) |
Sep 23, 2020 | 11.54 | 11.64 | 11.08 | 11.10 | 2,589,283 | -0.44(-3.84%) |
Sep 22, 2020 | 11.48 | 11.73 | 11.48 | 11.55 | 2,939,596 | +0.09(+0.75%) |
Sep 21, 2020 | 11.92 | 12.01 | 11.45 | 11.46 | 3,656,200 | -0.69(-5.69%) |
Sep 18, 2020 | 12.67 | 12.67 | 12.12 | 12.15 | 5,109,051 | -0.44(-3.47%) |
Sep 17, 2020 | 12.45 | 12.72 | 12.38 | 12.59 | 4,160,272 | -0.04(-0.35%) |
Sep 16, 2020 | 12.44 | 12.78 | 12.28 | 12.63 | 4,547,486 | +0.29(+2.37%) |
Sep 15, 2020 | 12.35 | 12.52 | 12.30 | 12.34 | 4,035,339 | +0.04(+0.36%) |
Sep 14, 2020 | 12.02 | 12.32 | 11.98 | 12.30 | 1,988,034 | +0.38(+3.20%) |
Sep 11, 2020 | 12.10 | 12.10 | 11.89 | 11.91 | 2,387,771 | -0.14(-1.14%) |
Sep 10, 2020 | 12.29 | 12.32 | 12.04 | 12.05 | 1,733,448 | -0.26(-2.15%) |
Sep 09, 2020 | 12.39 | 12.59 | 12.23 | 12.32 | 1,747,213 | -0.02(-0.14%) |
Sep 08, 2020 | 12.57 | 12.58 | 12.27 | 12.33 | 1,794,195 | -0.36(-2.87%) |
Sep 04, 2020 | 12.84 | 12.94 | 12.44 | 12.70 | 1,487,559 | -0.07(-0.57%) |
Sep 03, 2020 | 12.73 | 13.20 | 12.70 | 12.77 | 1,795,160 | +0.04(+0.35%) |
Sep 02, 2020 | 12.61 | 12.73 | 12.46 | 12.72 | 2,348,308 | +0.11(+0.87%) |
Sep 01, 2020 | 12.73 | 12.76 | 12.54 | 12.62 | 1,821,981 | -0.20(-1.56%) |
Aug 31, 2020 | 12.88 | 12.91 | 12.59 | 12.81 | 2,562,140 | -0.17(-1.27%) |
Aug 28, 2020 | 13.04 | 13.14 | 12.87 | 12.98 | 1,627,417 | -0.02(-0.13%) |
Aug 27, 2020 | 12.79 | 13.07 | 12.79 | 13.00 | 2,344,985 | +0.28(+2.22%) |
Aug 26, 2020 | 13.02 | 13.13 | 12.63 | 12.71 | 2,244,557 | -0.31(-2.35%) |
Aug 25, 2020 | 13.05 | 13.14 | 12.91 | 13.02 | 2,894,739 | +0.02(+0.19%) |
Aug 24, 2020 | 12.85 | 13.02 | 12.70 | 13.00 | 1,743,869 | +0.18(+1.42%) |
Aug 21, 2020 | 12.85 | 12.96 | 12.67 | 12.81 | 1,079,905 | -0.02(-0.19%) |
Aug 20, 2020 | 12.69 | 13.03 | 12.68 | 12.84 | 1,512,225 | +0.03(+0.24%) |
Aug 19, 2020 | 12.90 | 12.91 | 12.59 | 12.81 | 2,504,048 | -0.09(-0.72%) |
Aug 18, 2020 | 13.17 | 13.17 | 12.67 | 12.90 | 2,088,352 | -0.27(-2.04%) |
Aug 17, 2020 | 13.09 | 13.20 | 12.95 | 13.17 | 1,660,396 | +0.09(+0.66%) |
Aug 14, 2020 | 13.07 | 13.30 | 13.04 | 13.08 | 1,525,068 | -0.01(-0.10%) |
Aug 13, 2020 | 13.41 | 13.47 | 13.00 | 13.10 | 1,796,354 | -0.40(-2.95%) |
Aug 12, 2020 | 13.50 | 13.52 | 13.28 | 13.49 | 1,169,704 | +0.11(+0.81%) |
Aug 11, 2020 | 13.71 | 13.80 | 13.32 | 13.39 | 1,992,192 | -0.12(-0.91%) |
Aug 10, 2020 | 13.58 | 13.69 | 13.42 | 13.51 | 1,873,466 | -0.03(-0.20%) |
Aug 07, 2020 | 13.15 | 13.55 | 13.10 | 13.53 | 1,382,354 | +0.33(+2.50%) |
Aug 06, 2020 | 13.23 | 13.35 | 13.16 | 13.21 | 2,575,911 | -0.13(-0.94%) |
Aug 05, 2020 | 13.30 | 13.34 | 13.12 | 13.33 | 2,303,671 | +0.14(+1.03%) |
Aug 04, 2020 | 12.94 | 13.25 | 12.92 | 13.19 | 1,324,705 | +0.21(+1.65%) |
Aug 03, 2020 | 12.99 | 13.02 | 12.75 | 12.98 | 1,302,452 | -0.04(-0.31%) |
Jul 31, 2020 | 13.04 | 13.04 | 12.62 | 13.02 | 2,743,216 | -0.03(-0.23%) |
Jul 30, 2020 | 13.12 | 13.36 | 12.92 | 13.05 | 2,712,777 | -0.34(-2.54%) |
Jul 29, 2020 | 13.05 | 13.40 | 12.92 | 13.39 | 2,831,577 | +0.39(+2.98%) |
Jul 28, 2020 | 12.52 | 13.07 | 12.51 | 13.00 | 2,246,501 | +0.43(+3.43%) |
Jul 27, 2020 | 12.44 | 12.58 | 12.23 | 12.57 | 1,745,173 | +0.09(+0.71%) |
Jul 24, 2020 | 12.76 | 12.86 | 12.49 | 12.49 | 1,174,486 | -0.32(-2.49%) |
Jul 23, 2020 | 12.61 | 12.90 | 12.58 | 12.80 | 1,964,825 | +0.12(+0.91%) |
Jul 22, 2020 | 12.30 | 12.70 | 12.22 | 12.69 | 2,154,241 | +0.30(+2.44%) |
Jul 21, 2020 | 12.39 | 12.59 | 12.33 | 12.39 | 2,426,378 | +0.07(+0.55%) |
Jul 20, 2020 | 12.58 | 12.61 | 12.27 | 12.32 | 2,395,996 | -0.32(-2.50%) |
Jul 17, 2020 | 12.57 | 12.67 | 12.44 | 12.63 | 1,554,008 | +0.10(+0.79%) |
Jul 16, 2020 | 12.61 | 12.65 | 12.42 | 12.54 | 1,868,982 | -0.15(-1.20%) |
Jul 15, 2020 | 12.69 | 12.79 | 12.59 | 12.69 | 2,173,329 | +0.26(+2.11%) |
Jul 14, 2020 | 12.44 | 12.61 | 12.28 | 12.43 | 1,542,519 | +0.00(+0.03%) |
Jul 13, 2020 | 12.32 | 12.65 | 12.16 | 12.42 | 2,465,649 | +0.18(+1.50%) |
Jul 10, 2020 | 12.08 | 12.33 | 12.07 | 12.24 | 2,437,890 | +0.13(+1.09%) |
Jul 09, 2020 | 12.29 | 12.32 | 11.93 | 12.11 | 1,838,096 | -0.22(-1.76%) |
Jul 08, 2020 | 12.29 | 12.47 | 12.16 | 12.33 | 2,780,782 | +0.00(+0.03%) |
Jul 07, 2020 | 12.61 | 12.66 | 12.31 | 12.32 | 1,146,044 | -0.50(-3.87%) |
Jul 06, 2020 | 13.22 | 13.25 | 12.74 | 12.82 | 1,699,192 | -0.04(-0.29%) |
Jul 02, 2020 | 12.99 | 13.14 | 12.68 | 12.86 | 1,665,008 | +0.18(+1.42%) |