Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 11.02 | 11.21 | 10.70 | 10.78 | 1,025,397 | -0.23(-2.09%) |
Sep 29, 2020 | 10.95 | 11.09 | 10.72 | 11.01 | 677,956 | +0.16(+1.47%) |
Sep 28, 2020 | 10.71 | 10.94 | 10.57 | 10.85 | 1,095,422 | +0.29(+2.75%) |
Sep 25, 2020 | 10.56 | 10.67 | 10.36 | 10.56 | 1,385,400 | +0.01(+0.09%) |
Sep 24, 2020 | 10.77 | 10.77 | 10.25 | 10.55 | 1,983,271 | -0.16(-1.49%) |
Sep 23, 2020 | 11.17 | 11.34 | 10.61 | 10.71 | 1,128,215 | -0.50(-4.46%) |
Sep 22, 2020 | 11.33 | 11.61 | 11.17 | 11.21 | 729,603 | -0.17(-1.49%) |
Sep 21, 2020 | 11.46 | 11.46 | 11.19 | 11.38 | 1,068,221 | -0.16(-1.39%) |
Sep 18, 2020 | 11.72 | 11.72 | 11.46 | 11.54 | 1,812,900 | -0.14(-1.20%) |
Sep 17, 2020 | 11.84 | 11.85 | 11.52 | 11.68 | 1,359,895 | -0.18(-1.52%) |
Sep 16, 2020 | 11.69 | 12.03 | 11.62 | 11.86 | 1,060,688 | +0.29(+2.51%) |
Sep 15, 2020 | 12.00 | 12.00 | 11.57 | 11.57 | 812,686 | -0.26(-2.20%) |
Sep 14, 2020 | 11.65 | 11.90 | 11.56 | 11.83 | 538,101 | +0.31(+2.69%) |
Sep 11, 2020 | 11.81 | 11.81 | 11.49 | 11.52 | 903,100 | -0.15(-1.29%) |
Sep 10, 2020 | 11.98 | 11.98 | 11.64 | 11.67 | 974,918 | -0.20(-1.68%) |
Sep 09, 2020 | 11.98 | 12.06 | 11.85 | 11.87 | 896,249 | -0.02(-0.17%) |
Sep 08, 2020 | 12.01 | 12.05 | 11.71 | 11.89 | 1,019,026 | -0.30(-2.46%) |
Sep 04, 2020 | 12.16 | 12.31 | 11.83 | 12.19 | 1,376,600 | +0.06(+0.49%) |
Sep 03, 2020 | 12.21 | 12.39 | 12.10 | 12.13 | 1,574,188 | -0.18(-1.46%) |
Sep 02, 2020 | 12.48 | 12.52 | 12.24 | 12.31 | 3,089,072 | -0.10(-0.81%) |
Sep 01, 2020 | 12.43 | 12.48 | 12.27 | 12.41 | 1,556,010 | -0.15(-1.19%) |
Aug 31, 2020 | 12.67 | 12.73 | 12.46 | 12.56 | 533,111 | -0.17(-1.34%) |
Aug 28, 2020 | 12.41 | 12.80 | 12.41 | 12.73 | 532,300 | +0.16(+1.27%) |
Aug 27, 2020 | 12.37 | 12.57 | 12.27 | 12.57 | 909,146 | -0.27(-2.10%) |
Aug 26, 2020 | 13.04 | 13.04 | 12.64 | 12.84 | 536,050 | -0.19(-1.46%) |
Aug 25, 2020 | 13.32 | 13.36 | 12.90 | 13.03 | 1,045,242 | -0.23(-1.73%) |
Aug 24, 2020 | 13.34 | 13.40 | 13.18 | 13.26 | 654,309 | +0.01(+0.08%) |
Aug 21, 2020 | 13.26 | 13.32 | 13.15 | 13.25 | 751,200 | -0.13(-0.97%) |
Aug 20, 2020 | 13.47 | 13.48 | 13.22 | 13.38 | 854,559 | -0.12(-0.89%) |
Aug 19, 2020 | 13.57 | 13.71 | 13.47 | 13.50 | 521,089 | -0.07(-0.52%) |
Aug 18, 2020 | 13.81 | 13.87 | 13.54 | 13.57 | 571,445 | -0.26(-1.88%) |
Aug 17, 2020 | 13.94 | 13.96 | 13.79 | 13.83 | 428,489 | -0.05(-0.36%) |
Aug 14, 2020 | 13.83 | 14.09 | 13.83 | 13.88 | 394,000 | -0.02(-0.14%) |
Aug 13, 2020 | 14.06 | 14.06 | 13.77 | 13.90 | 431,319 | -0.09(-0.64%) |
Aug 12, 2020 | 13.92 | 14.13 | 13.92 | 13.99 | 937,280 | +0.19(+1.38%) |
Aug 11, 2020 | 14.00 | 14.26 | 13.78 | 13.80 | 1,083,507 | -0.12(-0.86%) |
Aug 10, 2020 | 13.61 | 13.99 | 13.61 | 13.92 | 3,177,400 | +0.12(+0.87%) |
Aug 07, 2020 | 13.64 | 13.80 | 13.43 | 13.80 | 868,700 | +0.16(+1.17%) |
Aug 06, 2020 | 13.45 | 13.71 | 13.41 | 13.64 | 1,323,595 | +0.19(+1.41%) |
Aug 05, 2020 | 13.33 | 13.71 | 13.29 | 13.45 | 1,896,491 | +0.26(+1.97%) |
Aug 04, 2020 | 12.96 | 13.21 | 12.87 | 13.19 | 1,289,260 | +0.20(+1.54%) |
Aug 03, 2020 | 12.97 | 13.13 | 12.71 | 12.99 | 745,146 | +0.22(+1.72%) |
Jul 31, 2020 | 12.93 | 13.00 | 12.52 | 12.77 | 791,700 | -0.14(-1.08%) |
Jul 30, 2020 | 13.00 | 13.00 | 12.79 | 12.91 | 1,004,857 | -0.27(-2.05%) |
Jul 29, 2020 | 12.80 | 13.23 | 12.76 | 13.18 | 1,151,943 | +0.47(+3.70%) |
Jul 28, 2020 | 12.75 | 12.87 | 12.71 | 12.71 | 733,676 | -0.13(-1.01%) |
Jul 27, 2020 | 13.13 | 13.13 | 12.77 | 12.84 | 1,047,207 | -0.06(-0.47%) |
Jul 24, 2020 | 12.99 | 13.13 | 12.87 | 12.90 | 685,200 | -0.13(-1.00%) |
Jul 23, 2020 | 13.18 | 13.19 | 12.90 | 13.03 | 1,125,517 | -0.15(-1.14%) |
Jul 22, 2020 | 13.20 | 13.27 | 13.02 | 13.18 | 770,278 | -0.18(-1.35%) |
Jul 21, 2020 | 13.07 | 13.47 | 12.95 | 13.36 | 928,234 | +0.47(+3.65%) |
Jul 20, 2020 | 12.75 | 12.97 | 12.69 | 12.89 | 977,817 | +0.15(+1.18%) |
Jul 17, 2020 | 12.90 | 13.18 | 12.71 | 12.74 | 678,200 | -0.06(-0.47%) |
Jul 16, 2020 | 12.68 | 12.96 | 12.47 | 12.80 | 775,645 | +0.00(+0.00%) |
Jul 15, 2020 | 12.31 | 12.88 | 12.31 | 12.80 | 716,149 | +0.80(+6.67%) |
Jul 14, 2020 | 12.22 | 12.32 | 12.00 | 12.00 | 811,823 | -0.20(-1.64%) |
Jul 13, 2020 | 12.67 | 12.67 | 12.11 | 12.20 | 1,133,846 | -0.29(-2.32%) |
Jul 10, 2020 | 12.20 | 12.49 | 12.12 | 12.49 | 1,074,800 | +0.24(+1.96%) |
Jul 09, 2020 | 12.75 | 12.76 | 12.25 | 12.25 | 1,087,128 | -0.47(-3.69%) |
Jul 08, 2020 | 12.82 | 12.96 | 12.61 | 12.72 | 2,130,722 | +0.01(+0.08%) |
Jul 07, 2020 | 12.54 | 13.03 | 12.50 | 12.71 | 1,744,201 | +0.05(+0.39%) |
Jul 06, 2020 | 13.21 | 13.36 | 12.44 | 12.66 | 2,590,944 | -0.37(-2.84%) |
Jul 02, 2020 | 13.38 | 13.38 | 13.02 | 13.03 | 965,100 | -0.20(-1.51%) |