Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 9.765 | 10.01 | 9.687 | 9.755 | 23,962,716 | +0.02(+0.20%) |
Sep 29, 2020 | 10.08 | 10.09 | 9.619 | 9.736 | 30,324,868 | -0.34(-3.38%) |
Sep 28, 2020 | 10.15 | 10.38 | 10.05 | 10.08 | 23,200,528 | +0.12(+1.17%) |
Sep 25, 2020 | 10.19 | 10.31 | 9.853 | 9.960 | 31,616,448 | -0.41(-3.95%) |
Sep 24, 2020 | 10.08 | 10.59 | 9.902 | 10.37 | 23,443,084 | +0.22(+2.21%) |
Sep 23, 2020 | 10.85 | 10.98 | 10.13 | 10.15 | 25,063,752 | -0.65(-6.05%) |
Sep 22, 2020 | 11.04 | 11.30 | 10.75 | 10.80 | 17,891,816 | -0.20(-1.86%) |
Sep 21, 2020 | 10.81 | 11.03 | 10.62 | 11.00 | 23,618,198 | -0.35(-3.09%) |
Sep 18, 2020 | 11.49 | 11.78 | 11.18 | 11.35 | 41,785,564 | -0.20(-1.77%) |
Sep 17, 2020 | 10.92 | 11.72 | 10.89 | 11.56 | 28,573,470 | +0.21(+1.89%) |
Sep 16, 2020 | 10.59 | 11.72 | 10.38 | 11.34 | 54,582,788 | +0.91(+8.68%) |
Sep 15, 2020 | 9.970 | 10.61 | 9.941 | 10.44 | 35,564,460 | +0.53(+5.31%) |
Sep 14, 2020 | 9.960 | 10.12 | 9.677 | 9.911 | 25,837,670 | -0.04(-0.39%) |
Sep 11, 2020 | 9.921 | 10.09 | 9.571 | 9.950 | 36,128,860 | +0.03(+0.29%) |
Sep 10, 2020 | 10.76 | 10.79 | 9.911 | 9.921 | 44,556,424 | -0.86(-7.95%) |
Sep 09, 2020 | 10.91 | 10.91 | 10.61 | 10.78 | 22,693,958 | +0.01(+0.09%) |
Sep 08, 2020 | 11.56 | 11.66 | 10.73 | 10.77 | 37,600,940 | -1.16(-9.71%) |
Sep 04, 2020 | 12.38 | 12.50 | 11.80 | 11.93 | 23,384,704 | -0.33(-2.70%) |
Sep 03, 2020 | 12.02 | 12.56 | 12.02 | 12.26 | 26,764,394 | +0.18(+1.53%) |
Sep 02, 2020 | 11.99 | 12.33 | 11.96 | 12.07 | 19,637,938 | -0.08(-0.64%) |
Sep 01, 2020 | 12.26 | 12.29 | 12.00 | 12.15 | 23,661,118 | -0.25(-2.04%) |
Aug 31, 2020 | 12.81 | 12.82 | 12.39 | 12.40 | 18,392,514 | -0.38(-2.97%) |
Aug 28, 2020 | 12.62 | 12.88 | 12.55 | 12.78 | 14,488,067 | +0.09(+0.69%) |
Aug 27, 2020 | 12.68 | 12.79 | 12.38 | 12.70 | 20,665,018 | +0.08(+0.62%) |
Aug 26, 2020 | 13.07 | 13.11 | 12.61 | 12.62 | 20,311,198 | -0.54(-4.07%) |
Aug 25, 2020 | 13.45 | 13.66 | 12.96 | 13.15 | 16,714,154 | -0.11(-0.81%) |
Aug 24, 2020 | 12.78 | 13.37 | 12.68 | 13.26 | 19,223,738 | +0.45(+3.49%) |
Aug 21, 2020 | 13.04 | 13.07 | 12.59 | 12.81 | 23,280,146 | -0.23(-1.79%) |
Aug 20, 2020 | 13.16 | 13.37 | 12.90 | 13.05 | 22,445,244 | -0.41(-3.04%) |
Aug 19, 2020 | 13.56 | 13.75 | 13.39 | 13.46 | 18,619,088 | -0.13(-0.93%) |
Aug 18, 2020 | 13.56 | 13.82 | 13.47 | 13.58 | 17,199,190 | +0.04(+0.29%) |
Aug 17, 2020 | 14.09 | 14.13 | 13.37 | 13.54 | 31,927,760 | -0.71(-4.99%) |
Aug 14, 2020 | 14.12 | 14.33 | 13.98 | 14.25 | 21,843,540 | +0.04(+0.27%) |
Aug 13, 2020 | 14.56 | 14.85 | 14.16 | 14.21 | 29,202,510 | -0.31(-2.14%) |
Aug 12, 2020 | 15.09 | 15.14 | 14.46 | 14.53 | 32,648,358 | -0.23(-1.58%) |
Aug 11, 2020 | 16.01 | 16.30 | 14.70 | 14.76 | 42,976,688 | -1.29(-8.01%) |
Aug 10, 2020 | 15.26 | 16.05 | 15.21 | 16.05 | 27,442,570 | +1.00(+6.67%) |
Aug 07, 2020 | 15.05 | 15.14 | 14.57 | 15.04 | 21,529,250 | +0.00(+0.00%) |
Aug 06, 2020 | 15.49 | 15.59 | 14.98 | 15.04 | 19,239,604 | -0.48(-3.07%) |
Aug 05, 2020 | 15.99 | 16.05 | 15.43 | 15.52 | 25,312,642 | +0.19(+1.27%) |
Aug 04, 2020 | 14.75 | 15.58 | 14.73 | 15.32 | 22,284,070 | +0.48(+3.21%) |
Aug 03, 2020 | 15.33 | 15.34 | 14.70 | 14.85 | 23,489,444 | -0.48(-3.11%) |
Jul 31, 2020 | 15.39 | 15.42 | 15.00 | 15.32 | 15,873,625 | -0.03(-0.19%) |
Jul 30, 2020 | 16.11 | 16.19 | 15.33 | 15.35 | 30,066,030 | -1.23(-7.40%) |
Jul 29, 2020 | 16.09 | 16.59 | 16.02 | 16.58 | 16,823,730 | +0.66(+4.16%) |
Jul 28, 2020 | 16.05 | 16.34 | 15.88 | 15.92 | 13,204,164 | -0.34(-2.10%) |
Jul 27, 2020 | 16.29 | 16.45 | 15.98 | 16.26 | 14,335,697 | -0.04(-0.24%) |
Jul 24, 2020 | 16.38 | 16.82 | 16.19 | 16.30 | 13,125,413 | -0.08(-0.48%) |
Jul 23, 2020 | 16.27 | 16.63 | 16.13 | 16.38 | 14,416,849 | -0.13(-0.77%) |
Jul 22, 2020 | 16.67 | 16.69 | 16.21 | 16.50 | 17,448,888 | -0.45(-2.64%) |
Jul 21, 2020 | 15.69 | 17.55 | 15.65 | 16.95 | 45,664,172 | +1.67(+10.96%) |
Jul 20, 2020 | 15.82 | 16.02 | 15.27 | 15.28 | 21,823,282 | -0.57(-3.62%) |
Jul 17, 2020 | 16.59 | 16.89 | 15.73 | 15.85 | 21,662,462 | -0.71(-4.29%) |
Jul 16, 2020 | 16.45 | 16.94 | 16.13 | 16.56 | 15,876,056 | -0.17(-0.99%) |
Jul 15, 2020 | 16.83 | 17.26 | 16.45 | 16.73 | 23,397,654 | +0.49(+3.00%) |
Jul 14, 2020 | 15.53 | 16.32 | 15.33 | 16.24 | 20,223,372 | +0.51(+3.22%) |
Jul 13, 2020 | 16.32 | 16.37 | 15.58 | 15.73 | 22,245,640 | -0.54(-3.29%) |
Jul 10, 2020 | 15.64 | 16.30 | 15.53 | 16.27 | 18,060,732 | +0.42(+2.64%) |
Jul 09, 2020 | 16.75 | 16.80 | 15.83 | 15.85 | 22,694,616 | -0.97(-5.79%) |
Jul 08, 2020 | 16.81 | 17.01 | 16.27 | 16.82 | 21,019,026 | +0.13(+0.76%) |
Jul 07, 2020 | 17.43 | 17.47 | 16.69 | 16.70 | 20,653,164 | -1.00(-5.67%) |
Jul 06, 2020 | 17.73 | 18.05 | 17.31 | 17.70 | 24,565,170 | +0.39(+2.25%) |
Jul 02, 2020 | 17.45 | 18.14 | 17.15 | 17.31 | 28,895,610 | +0.36(+2.13%) |