Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 11.36 | 11.77 | 11.25 | 11.32 | 5,663,771 | -0.04(-0.34%) |
Sep 29, 2020 | 11.85 | 11.85 | 11.24 | 11.35 | 5,316,187 | -0.55(-4.66%) |
Sep 28, 2020 | 11.51 | 12.00 | 11.50 | 11.91 | 5,262,719 | +0.67(+5.97%) |
Sep 25, 2020 | 11.19 | 11.44 | 10.99 | 11.24 | 6,362,697 | -0.15(-1.28%) |
Sep 24, 2020 | 11.34 | 11.59 | 11.08 | 11.38 | 4,025,263 | +0.06(+0.52%) |
Sep 23, 2020 | 11.68 | 12.05 | 11.26 | 11.32 | 5,563,422 | -0.55(-4.67%) |
Sep 22, 2020 | 12.03 | 12.08 | 11.57 | 11.88 | 5,049,839 | -0.09(-0.73%) |
Sep 21, 2020 | 12.61 | 12.74 | 11.66 | 11.97 | 7,263,682 | -0.99(-7.66%) |
Sep 18, 2020 | 13.12 | 13.43 | 12.94 | 12.96 | 7,949,671 | -0.13(-0.97%) |
Sep 17, 2020 | 13.24 | 13.27 | 12.85 | 13.09 | 7,682,673 | -0.44(-3.24%) |
Sep 16, 2020 | 13.54 | 13.70 | 13.33 | 13.52 | 5,741,388 | +0.12(+0.87%) |
Sep 15, 2020 | 13.82 | 14.00 | 13.41 | 13.41 | 5,494,579 | -0.26(-1.92%) |
Sep 14, 2020 | 13.81 | 13.83 | 13.49 | 13.67 | 2,766,474 | +0.07(+0.50%) |
Sep 11, 2020 | 13.51 | 13.89 | 13.30 | 13.60 | 4,334,782 | +0.19(+1.45%) |
Sep 10, 2020 | 13.77 | 13.95 | 13.36 | 13.41 | 4,317,146 | -0.35(-2.55%) |
Sep 09, 2020 | 13.93 | 14.01 | 13.67 | 13.76 | 3,169,784 | -0.09(-0.63%) |
Sep 08, 2020 | 13.84 | 14.17 | 13.32 | 13.84 | 5,037,833 | -0.17(-1.18%) |
Sep 04, 2020 | 14.13 | 14.27 | 13.52 | 14.01 | 4,038,972 | +0.17(+1.19%) |
Sep 03, 2020 | 14.14 | 14.38 | 13.63 | 13.84 | 4,034,145 | -0.43(-3.00%) |
Sep 02, 2020 | 14.33 | 14.47 | 14.02 | 14.27 | 5,847,013 | -0.41(-2.78%) |
Sep 01, 2020 | 14.24 | 14.77 | 13.85 | 14.68 | 4,199,990 | +0.46(+3.21%) |
Aug 31, 2020 | 14.82 | 14.82 | 14.22 | 14.22 | 4,144,973 | -0.49(-3.31%) |
Aug 28, 2020 | 14.60 | 14.77 | 14.46 | 14.71 | 3,232,431 | +0.27(+1.89%) |
Aug 27, 2020 | 14.81 | 14.91 | 14.27 | 14.44 | 3,336,030 | -0.22(-1.53%) |
Aug 26, 2020 | 14.68 | 15.02 | 14.61 | 14.66 | 3,241,250 | +0.02(+0.13%) |
Aug 25, 2020 | 14.71 | 14.84 | 14.42 | 14.64 | 2,423,432 | -0.07(-0.46%) |
Aug 24, 2020 | 14.45 | 14.72 | 14.30 | 14.71 | 3,255,736 | +0.51(+3.56%) |
Aug 21, 2020 | 14.51 | 14.63 | 14.12 | 14.20 | 4,447,124 | -0.57(-3.88%) |
Aug 20, 2020 | 14.63 | 14.83 | 14.33 | 14.78 | 3,227,128 | -0.12(-0.78%) |
Aug 19, 2020 | 14.40 | 15.51 | 14.37 | 14.90 | 7,499,367 | +0.54(+3.73%) |
Aug 18, 2020 | 14.22 | 14.57 | 14.18 | 14.36 | 4,698,056 | +0.25(+1.79%) |
Aug 17, 2020 | 14.35 | 14.50 | 13.97 | 14.11 | 2,596,501 | -0.14(-0.96%) |
Aug 14, 2020 | 13.94 | 14.38 | 13.80 | 14.24 | 3,074,762 | +0.16(+1.11%) |
Aug 13, 2020 | 14.35 | 14.71 | 14.03 | 14.09 | 4,250,175 | -0.47(-3.21%) |
Aug 12, 2020 | 14.86 | 14.99 | 14.42 | 14.55 | 4,098,727 | +0.01(+0.07%) |
Aug 11, 2020 | 15.59 | 15.63 | 14.43 | 14.55 | 7,959,230 | -0.60(-3.98%) |
Aug 10, 2020 | 14.46 | 15.63 | 14.44 | 15.15 | 8,312,804 | +0.88(+6.14%) |
Aug 07, 2020 | 14.24 | 14.44 | 13.84 | 14.27 | 6,756,459 | -0.22(-1.54%) |
Aug 06, 2020 | 14.33 | 15.08 | 13.93 | 14.50 | 10,309,602 | +0.21(+1.50%) |
Aug 05, 2020 | 13.62 | 14.45 | 13.62 | 14.28 | 9,698,135 | +0.98(+7.39%) |
Aug 04, 2020 | 13.24 | 13.47 | 12.94 | 13.30 | 5,007,194 | -0.01(-0.07%) |
Aug 03, 2020 | 12.73 | 13.41 | 12.57 | 13.31 | 6,051,119 | +0.66(+5.23%) |
Jul 31, 2020 | 12.57 | 12.77 | 12.14 | 12.65 | 10,645,677 | -0.18(-1.37%) |
Jul 30, 2020 | 12.48 | 12.89 | 12.13 | 12.82 | 6,800,488 | +0.00(+0.00%) |
Jul 29, 2020 | 12.65 | 13.00 | 12.46 | 12.82 | 4,890,958 | +0.26(+2.09%) |
Jul 28, 2020 | 12.62 | 12.76 | 12.45 | 12.56 | 3,645,079 | -0.32(-2.49%) |
Jul 27, 2020 | 12.46 | 12.95 | 12.19 | 12.88 | 4,821,342 | +0.48(+3.84%) |
Jul 24, 2020 | 12.25 | 12.51 | 11.97 | 12.40 | 4,290,072 | +0.04(+0.31%) |
Jul 23, 2020 | 12.67 | 12.81 | 12.28 | 12.37 | 5,842,814 | -0.35(-2.75%) |
Jul 22, 2020 | 12.70 | 13.03 | 12.65 | 12.72 | 4,995,650 | -0.09(-0.68%) |
Jul 21, 2020 | 12.48 | 12.91 | 12.46 | 12.80 | 5,891,606 | +0.43(+3.46%) |
Jul 20, 2020 | 12.55 | 12.74 | 12.37 | 12.38 | 4,808,623 | -0.33(-2.60%) |
Jul 17, 2020 | 13.17 | 13.48 | 12.43 | 12.71 | 10,029,182 | -0.42(-3.19%) |
Jul 16, 2020 | 12.46 | 13.33 | 12.40 | 13.12 | 17,153,136 | +0.78(+6.30%) |
Jul 15, 2020 | 12.50 | 12.62 | 11.80 | 12.35 | 12,087,114 | +0.08(+0.63%) |
Jul 14, 2020 | 11.07 | 12.36 | 10.94 | 12.27 | 11,752,989 | +1.07(+9.56%) |
Jul 13, 2020 | 11.22 | 11.66 | 11.16 | 11.20 | 8,090,279 | +0.10(+0.88%) |
Jul 10, 2020 | 10.21 | 11.11 | 10.15 | 11.10 | 8,109,910 | +0.87(+8.46%) |
Jul 09, 2020 | 10.73 | 10.76 | 10.18 | 10.24 | 8,286,905 | -0.55(-5.14%) |
Jul 08, 2020 | 11.74 | 11.79 | 10.60 | 10.79 | 12,624,117 | -0.14(-1.25%) |
Jul 07, 2020 | 10.93 | 11.32 | 10.81 | 10.93 | 4,739,925 | -0.23(-2.09%) |
Jul 06, 2020 | 11.04 | 11.26 | 10.72 | 11.16 | 7,280,447 | +0.49(+4.56%) |
Jul 02, 2020 | 10.96 | 11.36 | 10.57 | 10.67 | 7,724,472 | +0.02(+0.18%) |