Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 11.37 | 11.77 | 11.25 | 11.32 | 5,663,138 | -0.04(-0.34%) |
Sep 29, 2020 | 11.85 | 11.85 | 11.24 | 11.36 | 5,315,593 | -0.55(-4.66%) |
Sep 28, 2020 | 11.51 | 12.00 | 11.50 | 11.91 | 5,262,131 | +0.67(+5.97%) |
Sep 25, 2020 | 11.19 | 11.44 | 11.00 | 11.24 | 6,361,986 | -0.15(-1.28%) |
Sep 24, 2020 | 11.35 | 11.59 | 11.08 | 11.38 | 4,024,813 | +0.06(+0.51%) |
Sep 23, 2020 | 11.69 | 12.06 | 11.26 | 11.33 | 5,562,800 | -0.55(-4.67%) |
Sep 22, 2020 | 12.03 | 12.09 | 11.57 | 11.88 | 5,049,275 | -0.09(-0.73%) |
Sep 21, 2020 | 12.61 | 12.74 | 11.66 | 11.97 | 7,262,870 | -0.99(-7.66%) |
Sep 18, 2020 | 13.13 | 13.43 | 12.94 | 12.96 | 7,948,782 | -0.13(-0.97%) |
Sep 17, 2020 | 13.24 | 13.27 | 12.85 | 13.09 | 7,681,814 | -0.44(-3.24%) |
Sep 16, 2020 | 13.54 | 13.70 | 13.33 | 13.53 | 5,740,747 | +0.12(+0.87%) |
Sep 15, 2020 | 13.82 | 14.00 | 13.41 | 13.41 | 5,493,965 | -0.26(-1.92%) |
Sep 14, 2020 | 13.81 | 13.84 | 13.50 | 13.67 | 2,766,164 | +0.07(+0.50%) |
Sep 11, 2020 | 13.52 | 13.89 | 13.31 | 13.60 | 4,334,298 | +0.19(+1.45%) |
Sep 10, 2020 | 13.77 | 13.95 | 13.36 | 13.41 | 4,316,663 | -0.35(-2.55%) |
Sep 09, 2020 | 13.93 | 14.01 | 13.67 | 13.76 | 3,169,430 | -0.09(-0.63%) |
Sep 08, 2020 | 13.85 | 14.17 | 13.32 | 13.85 | 5,037,270 | -0.17(-1.18%) |
Sep 04, 2020 | 14.13 | 14.27 | 13.53 | 14.01 | 4,038,521 | +0.17(+1.19%) |
Sep 03, 2020 | 14.14 | 14.38 | 13.63 | 13.85 | 4,033,694 | -0.43(-3.00%) |
Sep 02, 2020 | 14.33 | 14.47 | 14.02 | 14.27 | 5,846,360 | -0.41(-2.78%) |
Sep 01, 2020 | 14.25 | 14.77 | 13.86 | 14.68 | 4,199,521 | +0.46(+3.21%) |
Aug 31, 2020 | 14.82 | 14.82 | 14.23 | 14.23 | 4,144,510 | -0.49(-3.31%) |
Aug 28, 2020 | 14.61 | 14.77 | 14.46 | 14.71 | 3,232,070 | +0.27(+1.89%) |
Aug 27, 2020 | 14.81 | 14.92 | 14.28 | 14.44 | 3,335,657 | -0.22(-1.53%) |
Aug 26, 2020 | 14.68 | 15.02 | 14.61 | 14.66 | 3,240,888 | +0.02(+0.13%) |
Aug 25, 2020 | 14.71 | 14.84 | 14.42 | 14.64 | 2,423,162 | -0.07(-0.46%) |
Aug 24, 2020 | 14.45 | 14.72 | 14.30 | 14.71 | 3,255,373 | +0.51(+3.56%) |
Aug 21, 2020 | 14.51 | 14.63 | 14.12 | 14.21 | 4,446,628 | -0.57(-3.88%) |
Aug 20, 2020 | 14.63 | 14.83 | 14.33 | 14.78 | 3,226,767 | -0.12(-0.78%) |
Aug 19, 2020 | 14.40 | 15.51 | 14.37 | 14.90 | 7,498,529 | +0.54(+3.73%) |
Aug 18, 2020 | 14.23 | 14.57 | 14.18 | 14.36 | 4,697,532 | +0.25(+1.79%) |
Aug 17, 2020 | 14.35 | 14.50 | 13.97 | 14.11 | 2,596,211 | -0.14(-0.96%) |
Aug 14, 2020 | 13.94 | 14.38 | 13.80 | 14.25 | 3,074,418 | +0.16(+1.11%) |
Aug 13, 2020 | 14.35 | 14.71 | 14.03 | 14.09 | 4,249,700 | -0.47(-3.21%) |
Aug 12, 2020 | 14.86 | 14.99 | 14.42 | 14.56 | 4,098,269 | +0.01(+0.07%) |
Aug 11, 2020 | 15.59 | 15.64 | 14.43 | 14.55 | 7,958,340 | -0.60(-3.98%) |
Aug 10, 2020 | 14.46 | 15.64 | 14.44 | 15.15 | 8,311,875 | +0.88(+6.14%) |
Aug 07, 2020 | 14.25 | 14.44 | 13.85 | 14.27 | 6,755,705 | -0.22(-1.54%) |
Aug 06, 2020 | 14.33 | 15.08 | 13.93 | 14.50 | 10,308,450 | +0.21(+1.50%) |
Aug 05, 2020 | 13.62 | 14.45 | 13.62 | 14.28 | 9,697,051 | +0.98(+7.39%) |
Aug 04, 2020 | 13.24 | 13.48 | 12.94 | 13.30 | 5,006,634 | -0.01(-0.07%) |
Aug 03, 2020 | 12.73 | 13.41 | 12.57 | 13.31 | 6,050,443 | +0.66(+5.23%) |
Jul 31, 2020 | 12.57 | 12.78 | 12.14 | 12.65 | 10,644,487 | -0.18(-1.37%) |
Jul 30, 2020 | 12.48 | 12.89 | 12.13 | 12.82 | 6,799,728 | +0.00(+0.00%) |
Jul 29, 2020 | 12.65 | 13.00 | 12.46 | 12.82 | 4,890,412 | +0.26(+2.09%) |
Jul 28, 2020 | 12.62 | 12.77 | 12.45 | 12.56 | 3,644,671 | -0.32(-2.49%) |
Jul 27, 2020 | 12.46 | 12.95 | 12.19 | 12.88 | 4,820,803 | +0.48(+3.84%) |
Jul 24, 2020 | 12.25 | 12.51 | 11.97 | 12.41 | 4,289,592 | +0.04(+0.31%) |
Jul 23, 2020 | 12.67 | 12.81 | 12.28 | 12.37 | 5,842,161 | -0.35(-2.75%) |
Jul 22, 2020 | 12.70 | 13.03 | 12.65 | 12.72 | 4,995,092 | -0.09(-0.68%) |
Jul 21, 2020 | 12.48 | 12.91 | 12.46 | 12.81 | 5,890,948 | +0.43(+3.46%) |
Jul 20, 2020 | 12.55 | 12.74 | 12.37 | 12.38 | 4,808,085 | -0.33(-2.60%) |
Jul 17, 2020 | 13.17 | 13.49 | 12.44 | 12.71 | 10,028,062 | -0.42(-3.19%) |
Jul 16, 2020 | 12.46 | 13.33 | 12.41 | 13.13 | 17,151,220 | +0.78(+6.30%) |
Jul 15, 2020 | 12.50 | 12.62 | 11.80 | 12.35 | 12,085,763 | +0.08(+0.63%) |
Jul 14, 2020 | 11.07 | 12.36 | 10.94 | 12.27 | 11,751,676 | +1.07(+9.56%) |
Jul 13, 2020 | 11.22 | 11.66 | 11.16 | 11.20 | 8,089,375 | +0.10(+0.88%) |
Jul 10, 2020 | 10.21 | 11.11 | 10.15 | 11.10 | 8,109,004 | +0.87(+8.46%) |
Jul 09, 2020 | 10.73 | 10.76 | 10.18 | 10.24 | 8,285,979 | -0.55(-5.14%) |
Jul 08, 2020 | 11.74 | 11.79 | 10.60 | 10.79 | 12,622,707 | -0.14(-1.25%) |
Jul 07, 2020 | 10.93 | 11.33 | 10.81 | 10.93 | 4,739,396 | -0.23(-2.09%) |
Jul 06, 2020 | 11.04 | 11.26 | 10.72 | 11.16 | 7,279,633 | +0.49(+4.56%) |
Jul 02, 2020 | 10.96 | 11.37 | 10.57 | 10.67 | 7,723,609 | +0.02(+0.18%) |