Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 11.33 | 11.74 | 11.21 | 11.28 | 5,681,731 | -0.04(-0.34%) |
Sep 29, 2020 | 11.81 | 11.81 | 11.20 | 11.32 | 5,333,044 | -0.55(-4.66%) |
Sep 28, 2020 | 11.47 | 11.96 | 11.46 | 11.87 | 5,279,407 | +0.67(+5.97%) |
Sep 25, 2020 | 11.15 | 11.40 | 10.96 | 11.20 | 6,382,872 | -0.15(-1.28%) |
Sep 24, 2020 | 11.31 | 11.55 | 11.05 | 11.35 | 4,038,026 | +0.06(+0.52%) |
Sep 23, 2020 | 11.65 | 12.02 | 11.22 | 11.29 | 5,581,063 | -0.55(-4.67%) |
Sep 22, 2020 | 11.99 | 12.05 | 11.53 | 11.84 | 5,065,852 | -0.09(-0.73%) |
Sep 21, 2020 | 12.57 | 12.70 | 11.62 | 11.93 | 7,286,714 | -0.99(-7.66%) |
Sep 18, 2020 | 13.08 | 13.39 | 12.90 | 12.92 | 7,974,878 | -0.13(-0.97%) |
Sep 17, 2020 | 13.20 | 13.23 | 12.81 | 13.04 | 7,707,034 | -0.44(-3.24%) |
Sep 16, 2020 | 13.50 | 13.66 | 13.29 | 13.48 | 5,759,594 | +0.12(+0.87%) |
Sep 15, 2020 | 13.77 | 13.96 | 13.36 | 13.36 | 5,512,002 | -0.26(-1.92%) |
Sep 14, 2020 | 13.76 | 13.79 | 13.45 | 13.63 | 2,775,246 | +0.07(+0.50%) |
Sep 11, 2020 | 13.47 | 13.85 | 13.26 | 13.56 | 4,348,528 | +0.19(+1.45%) |
Sep 10, 2020 | 13.72 | 13.91 | 13.32 | 13.36 | 4,330,835 | -0.35(-2.55%) |
Sep 09, 2020 | 13.89 | 13.97 | 13.63 | 13.71 | 3,179,835 | -0.09(-0.63%) |
Sep 08, 2020 | 13.80 | 14.12 | 13.28 | 13.80 | 5,053,808 | -0.16(-1.18%) |
Sep 04, 2020 | 14.08 | 14.23 | 13.48 | 13.97 | 4,051,779 | +0.16(+1.19%) |
Sep 03, 2020 | 14.09 | 14.33 | 13.59 | 13.80 | 4,046,937 | -0.43(-3.00%) |
Sep 02, 2020 | 14.29 | 14.42 | 13.98 | 14.23 | 5,865,554 | -0.41(-2.78%) |
Sep 01, 2020 | 14.20 | 14.72 | 13.81 | 14.63 | 4,213,308 | +0.46(+3.22%) |
Aug 31, 2020 | 14.77 | 14.77 | 14.18 | 14.18 | 4,158,117 | -0.48(-3.31%) |
Aug 28, 2020 | 14.56 | 14.72 | 14.41 | 14.66 | 3,242,681 | +0.27(+1.89%) |
Aug 27, 2020 | 14.76 | 14.87 | 14.23 | 14.39 | 3,346,608 | -0.22(-1.53%) |
Aug 26, 2020 | 14.63 | 14.97 | 14.57 | 14.62 | 3,251,528 | +0.02(+0.13%) |
Aug 25, 2020 | 14.66 | 14.79 | 14.37 | 14.60 | 2,431,117 | -0.07(-0.46%) |
Aug 24, 2020 | 14.40 | 14.67 | 14.26 | 14.66 | 3,266,060 | +0.50(+3.56%) |
Aug 21, 2020 | 14.46 | 14.59 | 14.08 | 14.16 | 4,461,226 | -0.57(-3.88%) |
Aug 20, 2020 | 14.59 | 14.78 | 14.29 | 14.73 | 3,237,361 | -0.12(-0.78%) |
Aug 19, 2020 | 14.35 | 15.46 | 14.32 | 14.85 | 7,523,147 | +0.53(+3.73%) |
Aug 18, 2020 | 14.18 | 14.53 | 14.13 | 14.31 | 4,712,954 | +0.25(+1.79%) |
Aug 17, 2020 | 14.31 | 14.45 | 13.93 | 14.06 | 2,604,734 | -0.14(-0.96%) |
Aug 14, 2020 | 13.90 | 14.33 | 13.75 | 14.20 | 3,084,512 | +0.16(+1.10%) |
Aug 13, 2020 | 14.31 | 14.66 | 13.99 | 14.04 | 4,263,652 | -0.47(-3.21%) |
Aug 12, 2020 | 14.81 | 14.95 | 14.37 | 14.51 | 4,111,724 | +0.01(+0.07%) |
Aug 11, 2020 | 15.54 | 15.59 | 14.38 | 14.50 | 7,984,468 | -0.60(-3.98%) |
Aug 10, 2020 | 14.41 | 15.59 | 14.39 | 15.10 | 8,339,163 | +0.87(+6.14%) |
Aug 07, 2020 | 14.20 | 14.39 | 13.80 | 14.23 | 6,777,884 | -0.22(-1.54%) |
Aug 06, 2020 | 14.29 | 15.03 | 13.89 | 14.45 | 10,342,293 | +0.21(+1.50%) |
Aug 05, 2020 | 13.58 | 14.40 | 13.58 | 14.24 | 9,728,887 | +0.98(+7.39%) |
Aug 04, 2020 | 13.20 | 13.43 | 12.90 | 13.26 | 5,023,071 | -0.01(-0.07%) |
Aug 03, 2020 | 12.69 | 13.36 | 12.53 | 13.27 | 6,070,307 | +0.66(+5.23%) |
Jul 31, 2020 | 12.53 | 12.73 | 12.10 | 12.61 | 10,679,433 | -0.17(-1.37%) |
Jul 30, 2020 | 12.44 | 12.85 | 12.09 | 12.78 | 6,822,051 | +0.00(+0.00%) |
Jul 29, 2020 | 12.61 | 12.96 | 12.42 | 12.78 | 4,906,467 | +0.26(+2.09%) |
Jul 28, 2020 | 12.58 | 12.72 | 12.41 | 12.52 | 3,656,637 | -0.32(-2.49%) |
Jul 27, 2020 | 12.42 | 12.91 | 12.15 | 12.84 | 4,836,630 | +0.48(+3.84%) |
Jul 24, 2020 | 12.21 | 12.47 | 11.93 | 12.37 | 4,303,675 | +0.04(+0.31%) |
Jul 23, 2020 | 12.63 | 12.77 | 12.24 | 12.33 | 5,861,341 | -0.35(-2.75%) |
Jul 22, 2020 | 12.66 | 12.99 | 12.61 | 12.68 | 5,011,491 | -0.09(-0.68%) |
Jul 21, 2020 | 12.44 | 12.87 | 12.42 | 12.76 | 5,910,288 | +0.43(+3.46%) |
Jul 20, 2020 | 12.51 | 12.70 | 12.33 | 12.34 | 4,823,870 | -0.33(-2.60%) |
Jul 17, 2020 | 13.13 | 13.44 | 12.39 | 12.67 | 10,060,984 | -0.42(-3.19%) |
Jul 16, 2020 | 12.42 | 13.29 | 12.37 | 13.08 | 17,207,526 | +0.78(+6.30%) |
Jul 15, 2020 | 12.46 | 12.58 | 11.76 | 12.31 | 12,125,441 | +0.08(+0.63%) |
Jul 14, 2020 | 11.04 | 12.32 | 10.90 | 12.23 | 11,790,257 | +1.07(+9.56%) |
Jul 13, 2020 | 11.18 | 11.62 | 11.12 | 11.16 | 8,115,933 | +0.10(+0.88%) |
Jul 10, 2020 | 10.17 | 11.08 | 10.12 | 11.07 | 8,135,626 | +0.86(+8.46%) |
Jul 09, 2020 | 10.70 | 10.73 | 10.14 | 10.20 | 8,313,182 | -0.55(-5.14%) |
Jul 08, 2020 | 11.71 | 11.75 | 10.56 | 10.76 | 12,664,147 | -0.14(-1.25%) |
Jul 07, 2020 | 10.89 | 11.29 | 10.78 | 10.89 | 4,754,955 | -0.23(-2.09%) |
Jul 06, 2020 | 11.01 | 11.22 | 10.69 | 11.12 | 7,303,532 | +0.48(+4.56%) |
Jul 02, 2020 | 10.92 | 11.33 | 10.53 | 10.64 | 7,748,966 | +0.02(+0.18%) |