Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 11.39 | 11.80 | 11.27 | 11.34 | 5,650,031 | -0.04(-0.34%) |
Sep 29, 2020 | 11.88 | 11.88 | 11.26 | 11.38 | 5,303,290 | -0.56(-4.66%) |
Sep 28, 2020 | 11.54 | 12.03 | 11.53 | 11.94 | 5,249,952 | +0.67(+5.97%) |
Sep 25, 2020 | 11.22 | 11.47 | 11.02 | 11.26 | 6,347,261 | -0.15(-1.28%) |
Sep 24, 2020 | 11.37 | 11.62 | 11.11 | 11.41 | 4,015,497 | +0.06(+0.52%) |
Sep 23, 2020 | 11.71 | 12.08 | 11.28 | 11.35 | 5,549,925 | -0.56(-4.67%) |
Sep 22, 2020 | 12.05 | 12.11 | 11.60 | 11.91 | 5,037,588 | -0.09(-0.73%) |
Sep 21, 2020 | 12.64 | 12.77 | 11.68 | 12.00 | 7,246,060 | -0.99(-7.66%) |
Sep 18, 2020 | 13.16 | 13.46 | 12.97 | 12.99 | 7,930,385 | -0.13(-0.97%) |
Sep 17, 2020 | 13.27 | 13.30 | 12.88 | 13.12 | 7,664,034 | -0.44(-3.24%) |
Sep 16, 2020 | 13.58 | 13.73 | 13.36 | 13.56 | 5,727,459 | +0.12(+0.87%) |
Sep 15, 2020 | 13.85 | 14.03 | 13.44 | 13.44 | 5,481,249 | -0.26(-1.92%) |
Sep 14, 2020 | 13.84 | 13.87 | 13.53 | 13.70 | 2,759,762 | +0.07(+0.50%) |
Sep 11, 2020 | 13.55 | 13.93 | 13.34 | 13.63 | 4,324,266 | +0.19(+1.45%) |
Sep 10, 2020 | 13.80 | 13.99 | 13.39 | 13.44 | 4,306,672 | -0.35(-2.55%) |
Sep 09, 2020 | 13.97 | 14.04 | 13.70 | 13.79 | 3,162,094 | -0.09(-0.63%) |
Sep 08, 2020 | 13.88 | 14.20 | 13.35 | 13.88 | 5,025,611 | -0.17(-1.18%) |
Sep 04, 2020 | 14.16 | 14.31 | 13.56 | 14.04 | 4,029,173 | +0.17(+1.19%) |
Sep 03, 2020 | 14.17 | 14.41 | 13.66 | 13.88 | 4,024,358 | -0.43(-3.00%) |
Sep 02, 2020 | 14.37 | 14.50 | 14.05 | 14.31 | 5,832,828 | -0.41(-2.78%) |
Sep 01, 2020 | 14.28 | 14.80 | 13.89 | 14.72 | 4,189,801 | +0.46(+3.21%) |
Aug 31, 2020 | 14.85 | 14.85 | 14.26 | 14.26 | 4,134,918 | -0.49(-3.31%) |
Aug 28, 2020 | 14.64 | 14.80 | 14.49 | 14.75 | 3,224,589 | +0.27(+1.89%) |
Aug 27, 2020 | 14.84 | 14.95 | 14.31 | 14.47 | 3,327,936 | -0.22(-1.53%) |
Aug 26, 2020 | 14.72 | 15.06 | 14.65 | 14.70 | 3,233,387 | +0.02(+0.13%) |
Aug 25, 2020 | 14.75 | 14.87 | 14.45 | 14.68 | 2,417,553 | -0.07(-0.46%) |
Aug 24, 2020 | 14.48 | 14.76 | 14.34 | 14.75 | 3,247,838 | +0.51(+3.56%) |
Aug 21, 2020 | 14.54 | 14.67 | 14.16 | 14.24 | 4,436,336 | -0.58(-3.88%) |
Aug 20, 2020 | 14.67 | 14.86 | 14.37 | 14.81 | 3,219,299 | -0.12(-0.78%) |
Aug 19, 2020 | 14.43 | 15.55 | 14.40 | 14.93 | 7,481,173 | +0.54(+3.73%) |
Aug 18, 2020 | 14.26 | 14.61 | 14.21 | 14.40 | 4,686,659 | +0.25(+1.79%) |
Aug 17, 2020 | 14.39 | 14.53 | 14.01 | 14.14 | 2,590,202 | -0.14(-0.96%) |
Aug 14, 2020 | 13.98 | 14.41 | 13.83 | 14.28 | 3,067,302 | +0.16(+1.10%) |
Aug 13, 2020 | 14.39 | 14.75 | 14.06 | 14.12 | 4,239,864 | -0.47(-3.21%) |
Aug 12, 2020 | 14.89 | 15.03 | 14.45 | 14.59 | 4,088,783 | +0.01(+0.07%) |
Aug 11, 2020 | 15.62 | 15.67 | 14.46 | 14.58 | 7,939,920 | -0.60(-3.98%) |
Aug 10, 2020 | 14.49 | 15.67 | 14.47 | 15.19 | 8,292,637 | +0.88(+6.13%) |
Aug 07, 2020 | 14.28 | 14.47 | 13.88 | 14.31 | 6,740,068 | -0.22(-1.54%) |
Aug 06, 2020 | 14.37 | 15.12 | 13.97 | 14.53 | 10,284,591 | +0.21(+1.50%) |
Aug 05, 2020 | 13.65 | 14.48 | 13.65 | 14.32 | 9,674,607 | +0.98(+7.39%) |
Aug 04, 2020 | 13.27 | 13.51 | 12.97 | 13.33 | 4,995,046 | -0.01(-0.07%) |
Aug 03, 2020 | 12.76 | 13.44 | 12.60 | 13.34 | 6,036,439 | +0.66(+5.23%) |
Jul 31, 2020 | 12.60 | 12.81 | 12.17 | 12.68 | 10,619,850 | -0.18(-1.37%) |
Jul 30, 2020 | 12.51 | 12.92 | 12.16 | 12.85 | 6,783,990 | +0.00(+0.00%) |
Jul 29, 2020 | 12.68 | 13.03 | 12.49 | 12.85 | 4,879,093 | +0.26(+2.09%) |
Jul 28, 2020 | 12.65 | 12.80 | 12.48 | 12.59 | 3,636,235 | -0.32(-2.49%) |
Jul 27, 2020 | 12.49 | 12.98 | 12.22 | 12.91 | 4,809,645 | +0.48(+3.84%) |
Jul 24, 2020 | 12.28 | 12.54 | 12.00 | 12.43 | 4,279,664 | +0.04(+0.31%) |
Jul 23, 2020 | 12.70 | 12.84 | 12.31 | 12.40 | 5,828,639 | -0.35(-2.75%) |
Jul 22, 2020 | 12.73 | 13.06 | 12.68 | 12.75 | 4,983,531 | -0.09(-0.68%) |
Jul 21, 2020 | 12.51 | 12.94 | 12.49 | 12.83 | 5,877,313 | +0.43(+3.46%) |
Jul 20, 2020 | 12.58 | 12.77 | 12.40 | 12.41 | 4,796,957 | -0.33(-2.60%) |
Jul 17, 2020 | 13.21 | 13.52 | 12.46 | 12.74 | 10,004,851 | -0.42(-3.19%) |
Jul 16, 2020 | 12.49 | 13.36 | 12.43 | 13.16 | 17,111,522 | +0.78(+6.30%) |
Jul 15, 2020 | 12.53 | 12.65 | 11.83 | 12.38 | 12,057,790 | +0.08(+0.63%) |
Jul 14, 2020 | 11.10 | 12.39 | 10.96 | 12.30 | 11,724,476 | +1.07(+9.56%) |
Jul 13, 2020 | 11.25 | 11.68 | 11.19 | 11.23 | 8,070,652 | +0.10(+0.88%) |
Jul 10, 2020 | 10.23 | 11.14 | 10.17 | 11.13 | 8,090,235 | +0.87(+8.46%) |
Jul 09, 2020 | 10.76 | 10.79 | 10.20 | 10.26 | 8,266,801 | -0.56(-5.14%) |
Jul 08, 2020 | 11.77 | 11.82 | 10.62 | 10.82 | 12,593,491 | -0.14(-1.25%) |
Jul 07, 2020 | 10.95 | 11.35 | 10.84 | 10.95 | 4,728,426 | -0.23(-2.09%) |
Jul 06, 2020 | 11.07 | 11.28 | 10.75 | 11.19 | 7,262,784 | +0.49(+4.56%) |
Jul 02, 2020 | 10.98 | 11.39 | 10.59 | 10.70 | 7,705,733 | +0.02(+0.18%) |