Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 10.43 | 10.66 | 10.35 | 10.55 | 1,655,924 | +0.01(+0.09%) |
Sep 29, 2020 | 10.38 | 10.57 | 10.31 | 10.54 | 1,802,716 | +0.26(+2.53%) |
Sep 28, 2020 | 10.26 | 10.35 | 10.07 | 10.28 | 1,804,032 | +0.17(+1.68%) |
Sep 25, 2020 | 9.850 | 10.19 | 9.800 | 10.11 | 1,927,500 | +0.09(+0.90%) |
Sep 24, 2020 | 9.600 | 10.06 | 9.570 | 10.02 | 3,921,916 | +0.27(+2.77%) |
Sep 23, 2020 | 10.45 | 10.51 | 9.690 | 9.750 | 3,543,511 | -0.92(-8.62%) |
Sep 22, 2020 | 11.29 | 11.29 | 10.56 | 10.67 | 3,190,976 | -0.48(-4.30%) |
Sep 21, 2020 | 11.55 | 11.80 | 11.08 | 11.15 | 4,535,960 | -0.66(-5.59%) |
Sep 18, 2020 | 11.85 | 12.20 | 11.73 | 11.81 | 4,866,000 | +0.03(+0.25%) |
Sep 17, 2020 | 11.00 | 11.80 | 10.91 | 11.78 | 4,491,762 | +0.44(+3.88%) |
Sep 16, 2020 | 11.38 | 11.54 | 11.21 | 11.34 | 2,141,149 | +0.14(+1.25%) |
Sep 15, 2020 | 11.30 | 11.39 | 11.06 | 11.20 | 1,669,320 | -0.03(-0.27%) |
Sep 14, 2020 | 10.81 | 11.25 | 10.81 | 11.23 | 2,441,026 | +0.59(+5.55%) |
Sep 11, 2020 | 11.01 | 11.09 | 10.61 | 10.64 | 1,886,100 | -0.28(-2.56%) |
Sep 10, 2020 | 11.17 | 11.20 | 10.82 | 10.92 | 1,968,376 | -0.11(-1.00%) |
Sep 09, 2020 | 10.82 | 11.10 | 10.82 | 11.03 | 2,305,388 | +0.40(+3.76%) |
Sep 08, 2020 | 10.59 | 10.90 | 10.31 | 10.63 | 2,373,382 | -0.31(-2.83%) |
Sep 04, 2020 | 11.07 | 11.07 | 10.53 | 10.94 | 2,069,400 | -0.14(-1.26%) |
Sep 03, 2020 | 10.88 | 11.10 | 10.67 | 11.08 | 1,937,161 | +0.12(+1.09%) |
Sep 02, 2020 | 10.97 | 11.02 | 10.68 | 10.96 | 1,574,837 | -0.13(-1.17%) |
Sep 01, 2020 | 11.70 | 11.70 | 10.98 | 11.09 | 1,646,607 | -0.33(-2.89%) |
Aug 31, 2020 | 11.41 | 11.61 | 11.33 | 11.42 | 1,389,668 | +0.07(+0.62%) |
Aug 28, 2020 | 11.14 | 11.43 | 11.10 | 11.35 | 1,807,100 | +0.42(+3.84%) |
Aug 27, 2020 | 11.36 | 11.38 | 10.60 | 10.93 | 1,924,706 | -0.20(-1.80%) |
Aug 26, 2020 | 10.61 | 11.14 | 10.56 | 11.13 | 1,959,570 | +0.38(+3.53%) |
Aug 25, 2020 | 10.76 | 10.85 | 10.42 | 10.75 | 2,566,864 | -0.11(-1.01%) |
Aug 24, 2020 | 11.08 | 11.08 | 10.74 | 10.86 | 1,910,950 | -0.06(-0.55%) |
Aug 21, 2020 | 11.25 | 11.29 | 10.88 | 10.92 | 2,103,300 | -0.52(-4.55%) |
Aug 20, 2020 | 11.30 | 11.56 | 11.19 | 11.44 | 1,841,482 | +0.08(+0.70%) |
Aug 19, 2020 | 11.69 | 11.85 | 11.30 | 11.36 | 2,167,275 | -0.48(-4.05%) |
Aug 18, 2020 | 12.19 | 12.30 | 11.68 | 11.84 | 3,336,689 | -0.01(-0.08%) |
Aug 17, 2020 | 11.50 | 11.89 | 11.42 | 11.85 | 2,629,953 | +0.76(+6.85%) |
Aug 14, 2020 | 11.27 | 11.32 | 10.94 | 11.09 | 1,250,900 | -0.21(-1.86%) |
Aug 13, 2020 | 11.02 | 11.44 | 10.96 | 11.30 | 1,917,135 | +0.41(+3.76%) |
Aug 12, 2020 | 11.30 | 11.31 | 10.85 | 10.89 | 2,251,589 | +0.00(+0.00%) |
Aug 11, 2020 | 11.25 | 11.48 | 10.86 | 10.89 | 4,105,187 | -0.99(-8.33%) |
Aug 10, 2020 | 12.16 | 12.49 | 11.85 | 11.88 | 1,972,900 | -0.22(-1.82%) |
Aug 07, 2020 | 12.26 | 12.35 | 11.94 | 12.10 | 2,313,500 | -0.42(-3.35%) |
Aug 06, 2020 | 12.92 | 12.99 | 12.39 | 12.52 | 3,321,378 | -0.19(-1.49%) |
Aug 05, 2020 | 12.95 | 13.20 | 12.66 | 12.71 | 3,807,254 | +0.05(+0.39%) |
Aug 04, 2020 | 12.18 | 12.69 | 12.17 | 12.66 | 5,488,624 | +0.52(+4.28%) |
Aug 03, 2020 | 12.58 | 12.59 | 11.89 | 12.14 | 2,806,280 | -0.45(-3.57%) |
Jul 31, 2020 | 12.53 | 12.74 | 12.23 | 12.59 | 5,318,900 | +0.64(+5.36%) |
Jul 30, 2020 | 11.75 | 12.04 | 11.62 | 11.95 | 2,235,590 | -0.19(-1.57%) |
Jul 29, 2020 | 12.30 | 12.33 | 11.83 | 12.14 | 2,473,587 | -0.13(-1.06%) |
Jul 28, 2020 | 12.07 | 12.43 | 12.00 | 12.27 | 2,751,694 | -0.06(-0.49%) |
Jul 27, 2020 | 12.53 | 12.62 | 12.03 | 12.33 | 4,316,959 | +0.35(+2.92%) |
Jul 24, 2020 | 11.66 | 12.03 | 11.58 | 11.98 | 2,590,300 | +0.48(+4.17%) |
Jul 23, 2020 | 11.88 | 12.01 | 11.35 | 11.50 | 2,928,007 | -0.40(-3.36%) |
Jul 22, 2020 | 12.06 | 12.10 | 11.77 | 11.90 | 2,734,162 | +0.05(+0.42%) |
Jul 21, 2020 | 12.00 | 12.04 | 11.65 | 11.85 | 3,114,248 | +0.16(+1.37%) |
Jul 20, 2020 | 11.43 | 11.77 | 11.38 | 11.69 | 2,371,724 | +0.45(+4.00%) |
Jul 17, 2020 | 11.14 | 11.36 | 10.99 | 11.24 | 2,854,000 | +0.31(+2.84%) |
Jul 16, 2020 | 11.10 | 11.30 | 10.84 | 10.93 | 1,857,300 | -0.27(-2.41%) |
Jul 15, 2020 | 11.09 | 11.25 | 10.91 | 11.20 | 1,892,404 | +0.02(+0.18%) |
Jul 14, 2020 | 10.80 | 11.25 | 10.67 | 11.18 | 3,367,853 | +0.42(+3.90%) |
Jul 13, 2020 | 11.44 | 11.58 | 10.74 | 10.76 | 3,460,958 | -0.39(-3.50%) |
Jul 10, 2020 | 11.04 | 11.27 | 10.79 | 11.15 | 3,802,000 | +0.52(+4.89%) |
Jul 09, 2020 | 11.02 | 11.07 | 10.53 | 10.63 | 2,735,355 | -0.26(-2.39%) |
Jul 08, 2020 | 10.65 | 10.99 | 10.61 | 10.89 | 3,267,563 | +0.49(+4.71%) |
Jul 07, 2020 | 9.890 | 10.50 | 9.820 | 10.40 | 2,953,709 | +0.50(+5.05%) |
Jul 06, 2020 | 9.850 | 10.08 | 9.690 | 9.900 | 2,499,830 | +0.28(+2.91%) |
Jul 02, 2020 | 9.420 | 9.890 | 9.410 | 9.620 | 3,255,800 | +0.04(+0.42%) |