Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 10.31 | 10.41 | 10.29 | 10.33 | 4,980,525 | +0.04(+0.37%) |
Sep 29, 2020 | 10.29 | 10.32 | 10.19 | 10.29 | 6,014,177 | -0.08(-0.82%) |
Sep 28, 2020 | 10.34 | 10.44 | 10.34 | 10.37 | 5,559,641 | +0.09(+0.90%) |
Sep 25, 2020 | 10.22 | 10.33 | 10.16 | 10.28 | 7,414,681 | -0.08(-0.74%) |
Sep 24, 2020 | 10.27 | 10.45 | 10.17 | 10.36 | 7,391,120 | +0.11(+1.05%) |
Sep 23, 2020 | 10.48 | 10.51 | 10.25 | 10.25 | 6,974,118 | -0.08(-0.75%) |
Sep 22, 2020 | 10.39 | 10.47 | 10.24 | 10.33 | 4,115,102 | -0.02(-0.22%) |
Sep 21, 2020 | 10.39 | 10.39 | 10.22 | 10.35 | 5,634,531 | -0.45(-4.13%) |
Sep 18, 2020 | 10.97 | 11.01 | 10.70 | 10.80 | 8,997,611 | -0.01(-0.07%) |
Sep 17, 2020 | 10.74 | 10.84 | 10.71 | 10.81 | 4,154,470 | -0.12(-1.13%) |
Sep 16, 2020 | 10.91 | 11.08 | 10.88 | 10.93 | 3,933,889 | +0.11(+1.00%) |
Sep 15, 2020 | 10.88 | 10.94 | 10.78 | 10.82 | 6,192,383 | -0.08(-0.71%) |
Sep 14, 2020 | 10.92 | 10.98 | 10.90 | 10.90 | 3,552,440 | +0.03(+0.28%) |
Sep 11, 2020 | 11.00 | 11.01 | 10.81 | 10.87 | 3,879,042 | +0.12(+1.07%) |
Sep 10, 2020 | 11.05 | 11.10 | 10.75 | 10.75 | 4,193,151 | -0.32(-2.85%) |
Sep 09, 2020 | 11.14 | 11.22 | 11.02 | 11.07 | 4,945,920 | +0.23(+2.13%) |
Sep 08, 2020 | 10.84 | 10.97 | 10.71 | 10.84 | 7,005,246 | -0.08(-0.70%) |
Sep 04, 2020 | 11.02 | 11.06 | 10.74 | 10.91 | 5,633,999 | -0.16(-1.46%) |
Sep 03, 2020 | 11.24 | 11.34 | 11.04 | 11.08 | 7,110,016 | -0.16(-1.44%) |
Sep 02, 2020 | 11.04 | 11.28 | 11.03 | 11.24 | 4,851,163 | +0.08(+0.76%) |
Sep 01, 2020 | 11.16 | 11.19 | 11.04 | 11.15 | 5,895,496 | -0.22(-1.90%) |
Aug 31, 2020 | 11.48 | 11.48 | 11.35 | 11.37 | 2,945,183 | -0.13(-1.14%) |
Aug 28, 2020 | 11.58 | 11.58 | 11.43 | 11.50 | 2,775,422 | -0.10(-0.86%) |
Aug 27, 2020 | 11.70 | 11.70 | 11.56 | 11.60 | 3,040,713 | -0.12(-1.05%) |
Aug 26, 2020 | 11.68 | 11.73 | 11.58 | 11.72 | 3,563,382 | +0.03(+0.26%) |
Aug 25, 2020 | 11.89 | 11.93 | 11.63 | 11.69 | 3,396,845 | -0.15(-1.30%) |
Aug 24, 2020 | 11.72 | 11.85 | 11.68 | 11.84 | 3,412,446 | +0.31(+2.67%) |
Aug 21, 2020 | 11.58 | 11.59 | 11.49 | 11.54 | 3,979,218 | -0.22(-1.83%) |
Aug 20, 2020 | 11.72 | 11.81 | 11.67 | 11.75 | 3,033,711 | -0.22(-1.86%) |
Aug 19, 2020 | 12.08 | 12.15 | 11.94 | 11.98 | 2,648,794 | -0.02(-0.13%) |
Aug 18, 2020 | 12.07 | 12.10 | 11.96 | 11.99 | 3,798,529 | +0.09(+0.78%) |
Aug 17, 2020 | 12.01 | 12.04 | 11.88 | 11.90 | 3,796,595 | -0.10(-0.83%) |
Aug 14, 2020 | 12.10 | 12.16 | 12.00 | 12.00 | 3,073,480 | -0.20(-1.64%) |
Aug 13, 2020 | 12.36 | 12.39 | 12.15 | 12.20 | 4,597,735 | +0.08(+0.63%) |
Aug 12, 2020 | 12.11 | 12.20 | 12.05 | 12.12 | 4,820,003 | +0.19(+1.61%) |
Aug 11, 2020 | 12.04 | 12.13 | 11.91 | 11.93 | 7,694,934 | +0.00(+0.00%) |
Aug 10, 2020 | 11.76 | 11.97 | 11.76 | 11.93 | 7,367,388 | +0.07(+0.58%) |
Aug 07, 2020 | 11.84 | 11.91 | 11.77 | 11.86 | 5,920,623 | -0.01(-0.06%) |
Aug 06, 2020 | 11.75 | 11.88 | 11.74 | 11.87 | 3,010,029 | +0.02(+0.20%) |
Aug 05, 2020 | 11.98 | 12.00 | 11.84 | 11.84 | 2,925,877 | -0.12(-0.96%) |
Aug 04, 2020 | 11.82 | 12.00 | 11.80 | 11.96 | 4,288,530 | +0.16(+1.37%) |
Aug 03, 2020 | 11.77 | 11.84 | 11.71 | 11.80 | 3,179,684 | +0.10(+0.85%) |
Jul 31, 2020 | 12.08 | 12.09 | 11.62 | 11.70 | 7,366,217 | -0.35(-2.94%) |
Jul 30, 2020 | 11.96 | 12.09 | 11.81 | 12.05 | 9,478,727 | -0.34(-2.73%) |
Jul 29, 2020 | 12.21 | 12.43 | 12.19 | 12.39 | 7,427,984 | +0.21(+1.71%) |
Jul 28, 2020 | 11.78 | 12.26 | 11.78 | 12.18 | 9,694,912 | +0.16(+1.34%) |
Jul 27, 2020 | 11.89 | 12.04 | 11.81 | 12.02 | 3,603,041 | +0.01(+0.06%) |
Jul 24, 2020 | 12.06 | 12.14 | 11.92 | 12.01 | 6,202,050 | -0.56(-4.47%) |
Jul 23, 2020 | 12.62 | 12.71 | 12.54 | 12.58 | 2,645,478 | -0.19(-1.51%) |
Jul 22, 2020 | 12.75 | 12.78 | 12.66 | 12.77 | 2,932,150 | +0.02(+0.18%) |
Jul 21, 2020 | 12.85 | 12.88 | 12.67 | 12.75 | 5,316,389 | +0.19(+1.53%) |
Jul 20, 2020 | 12.65 | 12.65 | 12.53 | 12.55 | 3,296,870 | +0.02(+0.18%) |
Jul 17, 2020 | 12.31 | 12.62 | 12.26 | 12.53 | 6,189,837 | +0.25(+2.01%) |
Jul 16, 2020 | 12.35 | 12.41 | 12.27 | 12.28 | 3,537,394 | -0.10(-0.81%) |
Jul 15, 2020 | 12.37 | 12.43 | 12.27 | 12.38 | 3,863,864 | +0.13(+1.07%) |
Jul 14, 2020 | 12.09 | 12.28 | 12.07 | 12.25 | 3,623,879 | +0.35(+2.98%) |
Jul 13, 2020 | 12.11 | 12.14 | 11.88 | 11.90 | 2,660,830 | -0.16(-1.34%) |
Jul 10, 2020 | 11.94 | 12.08 | 11.92 | 12.06 | 2,180,995 | +0.14(+1.16%) |
Jul 09, 2020 | 12.11 | 12.11 | 11.84 | 11.92 | 2,821,549 | -0.26(-2.15%) |
Jul 08, 2020 | 12.21 | 12.25 | 12.08 | 12.18 | 2,024,982 | -0.02(-0.19%) |
Jul 07, 2020 | 12.36 | 12.38 | 12.19 | 12.21 | 2,018,857 | -0.32(-2.58%) |
Jul 06, 2020 | 12.51 | 12.58 | 12.43 | 12.53 | 3,000,452 | +0.17(+1.37%) |
Jul 02, 2020 | 12.55 | 12.61 | 12.33 | 12.36 | 2,730,596 | +0.05(+0.38%) |