Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 11.89 | 12.12 | 11.72 | 11.79 | 11,937,697 | -0.10(-0.88%) |
Sep 29, 2020 | 11.95 | 11.97 | 11.77 | 11.89 | 8,585,582 | -0.07(-0.56%) |
Sep 28, 2020 | 11.86 | 12.10 | 11.74 | 11.96 | 9,823,903 | +0.38(+3.29%) |
Sep 25, 2020 | 11.48 | 11.61 | 11.35 | 11.58 | 10,033,467 | +0.10(+0.91%) |
Sep 24, 2020 | 11.45 | 11.63 | 11.13 | 11.48 | 13,153,969 | +0.03(+0.26%) |
Sep 23, 2020 | 12.03 | 12.05 | 11.45 | 11.45 | 15,876,202 | -0.50(-4.19%) |
Sep 22, 2020 | 12.18 | 12.32 | 11.86 | 11.95 | 13,543,092 | -0.23(-1.90%) |
Sep 21, 2020 | 12.17 | 12.25 | 12.03 | 12.18 | 14,381,606 | -0.22(-1.81%) |
Sep 18, 2020 | 12.44 | 12.46 | 12.16 | 12.40 | 17,760,264 | -0.02(-0.18%) |
Sep 17, 2020 | 12.62 | 12.64 | 12.37 | 12.42 | 14,181,606 | -0.28(-2.23%) |
Sep 16, 2020 | 12.63 | 12.85 | 12.54 | 12.71 | 10,849,979 | +0.18(+1.43%) |
Sep 15, 2020 | 12.81 | 12.81 | 12.53 | 12.53 | 12,208,670 | -0.26(-2.04%) |
Sep 14, 2020 | 12.77 | 12.95 | 12.72 | 12.79 | 8,528,144 | +0.05(+0.41%) |
Sep 11, 2020 | 12.84 | 12.89 | 12.69 | 12.74 | 10,525,122 | -0.04(-0.35%) |
Sep 10, 2020 | 12.98 | 13.16 | 12.77 | 12.78 | 10,254,453 | -0.21(-1.61%) |
Sep 09, 2020 | 12.85 | 13.18 | 12.82 | 12.99 | 11,752,684 | +0.27(+2.11%) |
Sep 08, 2020 | 12.84 | 12.85 | 12.59 | 12.72 | 10,316,378 | -0.16(-1.27%) |
Sep 04, 2020 | 13.09 | 13.22 | 12.72 | 12.89 | 8,688,546 | -0.12(-0.92%) |
Sep 03, 2020 | 13.00 | 13.18 | 12.92 | 13.01 | 7,013,198 | -0.15(-1.14%) |
Sep 02, 2020 | 13.10 | 13.27 | 12.98 | 13.16 | 7,166,269 | +0.03(+0.23%) |
Sep 01, 2020 | 13.07 | 13.16 | 12.76 | 13.13 | 9,383,279 | +0.01(+0.11%) |
Aug 31, 2020 | 13.29 | 13.30 | 13.07 | 13.11 | 8,594,786 | -0.10(-0.73%) |
Aug 28, 2020 | 13.06 | 13.25 | 12.88 | 13.21 | 8,502,250 | +0.26(+2.02%) |
Aug 27, 2020 | 13.02 | 13.21 | 12.84 | 12.95 | 11,508,378 | -0.08(-0.63%) |
Aug 26, 2020 | 13.29 | 13.33 | 12.94 | 13.03 | 14,318,914 | -0.30(-2.24%) |
Aug 25, 2020 | 13.52 | 13.62 | 13.25 | 13.33 | 8,174,841 | -0.17(-1.27%) |
Aug 24, 2020 | 13.56 | 13.63 | 13.39 | 13.50 | 11,073,869 | -0.03(-0.22%) |
Aug 21, 2020 | 13.51 | 13.54 | 13.28 | 13.53 | 8,898,414 | -0.03(-0.22%) |
Aug 20, 2020 | 13.49 | 13.66 | 13.37 | 13.56 | 6,582,637 | -0.07(-0.55%) |
Aug 19, 2020 | 13.73 | 13.90 | 13.61 | 13.63 | 6,097,668 | -0.13(-0.92%) |
Aug 18, 2020 | 14.07 | 14.13 | 13.73 | 13.76 | 5,251,020 | -0.34(-2.43%) |
Aug 17, 2020 | 14.11 | 14.18 | 13.96 | 14.10 | 8,861,097 | +0.03(+0.21%) |
Aug 14, 2020 | 14.03 | 14.29 | 14.00 | 14.07 | 6,917,461 | +0.03(+0.21%) |
Aug 13, 2020 | 14.07 | 14.13 | 13.90 | 14.04 | 14,301,649 | +0.01(+0.05%) |
Aug 12, 2020 | 13.98 | 14.12 | 13.69 | 14.04 | 16,770,670 | +0.46(+3.35%) |
Aug 11, 2020 | 13.96 | 14.01 | 13.55 | 13.58 | 10,119,267 | -0.09(-0.66%) |
Aug 10, 2020 | 13.44 | 13.76 | 13.41 | 13.67 | 9,192,389 | +0.31(+2.29%) |
Aug 07, 2020 | 13.44 | 13.48 | 13.34 | 13.37 | 7,251,482 | -0.14(-1.05%) |
Aug 06, 2020 | 13.14 | 13.51 | 13.10 | 13.51 | 11,639,319 | +0.37(+2.84%) |
Aug 05, 2020 | 13.40 | 13.46 | 13.09 | 13.13 | 8,768,722 | -0.14(-1.07%) |
Aug 04, 2020 | 13.09 | 13.28 | 13.04 | 13.28 | 7,893,455 | +0.16(+1.20%) |
Aug 03, 2020 | 13.08 | 13.18 | 12.90 | 13.12 | 7,891,469 | -0.02(-0.17%) |
Jul 31, 2020 | 13.06 | 13.24 | 12.82 | 13.14 | 9,249,443 | -0.02(-0.11%) |
Jul 30, 2020 | 13.33 | 13.34 | 13.04 | 13.16 | 11,662,567 | -0.31(-2.30%) |
Jul 29, 2020 | 13.43 | 13.58 | 13.11 | 13.47 | 15,601,973 | +0.14(+1.04%) |
Jul 28, 2020 | 13.20 | 13.34 | 13.10 | 13.33 | 7,886,939 | +0.13(+0.99%) |
Jul 27, 2020 | 13.31 | 13.31 | 13.07 | 13.20 | 9,500,174 | -0.02(-0.17%) |
Jul 24, 2020 | 13.21 | 13.34 | 13.09 | 13.22 | 6,688,930 | -0.08(-0.60%) |
Jul 23, 2020 | 13.41 | 13.43 | 13.12 | 13.30 | 8,918,683 | -0.14(-1.03%) |
Jul 22, 2020 | 13.55 | 13.55 | 13.26 | 13.44 | 6,016,595 | -0.14(-1.02%) |
Jul 21, 2020 | 13.14 | 13.62 | 13.12 | 13.58 | 9,067,180 | +0.58(+4.49%) |
Jul 20, 2020 | 13.36 | 13.42 | 12.99 | 12.99 | 7,173,746 | -0.25(-1.87%) |
Jul 17, 2020 | 13.12 | 13.50 | 13.01 | 13.24 | 8,111,225 | +0.09(+0.72%) |
Jul 16, 2020 | 13.09 | 13.33 | 12.83 | 13.15 | 10,153,313 | +0.17(+1.29%) |
Jul 15, 2020 | 12.66 | 13.09 | 12.57 | 12.98 | 9,407,905 | +0.52(+4.21%) |
Jul 14, 2020 | 12.39 | 12.65 | 12.35 | 12.45 | 17,191,154 | -0.03(-0.23%) |
Jul 13, 2020 | 12.61 | 12.72 | 12.17 | 12.48 | 24,256,312 | -0.09(-0.70%) |
Jul 10, 2020 | 12.42 | 12.66 | 12.07 | 12.57 | 10,954,168 | +0.00(+0.00%) |
Jul 09, 2020 | 12.88 | 12.88 | 12.41 | 12.57 | 12,866,342 | -0.21(-1.65%) |
Jul 08, 2020 | 12.94 | 13.10 | 12.66 | 12.78 | 9,265,054 | -0.06(-0.45%) |
Jul 07, 2020 | 12.71 | 13.10 | 12.61 | 12.84 | 8,138,461 | +0.00(+0.00%) |
Jul 06, 2020 | 13.41 | 13.63 | 12.79 | 12.84 | 11,636,394 | -0.17(-1.29%) |
Jul 02, 2020 | 13.22 | 13.27 | 13.00 | 13.01 | 6,678,912 | -0.04(-0.33%) |