Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 10.32 | 10.46 | 10.28 | 10.34 | 3,552,605 | +0.13(+1.27%) |
Sep 29, 2020 | 10.20 | 10.25 | 10.12 | 10.21 | 2,845,219 | -0.06(-0.54%) |
Sep 28, 2020 | 10.14 | 10.31 | 10.12 | 10.26 | 3,333,272 | +0.52(+5.33%) |
Sep 25, 2020 | 9.680 | 9.764 | 9.635 | 9.745 | 2,881,546 | -0.25(-2.50%) |
Sep 24, 2020 | 10.04 | 10.11 | 9.940 | 9.995 | 4,290,406 | -0.12(-1.19%) |
Sep 23, 2020 | 10.36 | 10.41 | 10.11 | 10.12 | 3,986,541 | -0.30(-2.85%) |
Sep 22, 2020 | 10.51 | 10.55 | 10.32 | 10.41 | 2,510,642 | -0.13(-1.23%) |
Sep 21, 2020 | 10.57 | 10.62 | 10.38 | 10.54 | 3,783,701 | -0.61(-5.49%) |
Sep 18, 2020 | 11.18 | 11.23 | 11.11 | 11.15 | 2,087,551 | -0.22(-1.96%) |
Sep 17, 2020 | 11.29 | 11.41 | 11.29 | 11.38 | 1,827,995 | -0.07(-0.65%) |
Sep 16, 2020 | 11.36 | 11.53 | 11.30 | 11.45 | 2,032,906 | +0.06(+0.49%) |
Sep 15, 2020 | 11.53 | 11.55 | 11.37 | 11.40 | 2,104,828 | -0.21(-1.84%) |
Sep 14, 2020 | 11.60 | 11.71 | 11.54 | 11.61 | 1,707,436 | +0.25(+2.20%) |
Sep 11, 2020 | 11.41 | 11.42 | 11.30 | 11.36 | 1,866,566 | +0.04(+0.33%) |
Sep 10, 2020 | 11.58 | 11.60 | 11.27 | 11.32 | 3,002,133 | -0.10(-0.89%) |
Sep 09, 2020 | 11.40 | 11.48 | 11.34 | 11.42 | 2,297,336 | +0.28(+2.50%) |
Sep 08, 2020 | 11.20 | 11.24 | 11.11 | 11.15 | 3,644,681 | -0.25(-2.20%) |
Sep 04, 2020 | 11.48 | 11.50 | 11.26 | 11.40 | 3,071,578 | +0.06(+0.49%) |
Sep 03, 2020 | 11.59 | 11.64 | 11.28 | 11.34 | 3,665,804 | -0.19(-1.61%) |
Sep 02, 2020 | 11.40 | 11.54 | 11.37 | 11.53 | 2,158,450 | +0.22(+1.97%) |
Sep 01, 2020 | 11.24 | 11.33 | 11.18 | 11.30 | 1,724,452 | +0.04(+0.33%) |
Aug 31, 2020 | 11.41 | 11.43 | 11.27 | 11.27 | 1,713,819 | -0.19(-1.70%) |
Aug 28, 2020 | 11.49 | 11.50 | 11.42 | 11.46 | 1,741,028 | +0.06(+0.57%) |
Aug 27, 2020 | 11.48 | 11.49 | 11.36 | 11.40 | 3,208,038 | -0.08(-0.73%) |
Aug 26, 2020 | 11.44 | 11.53 | 11.41 | 11.48 | 1,533,614 | +0.14(+1.23%) |
Aug 25, 2020 | 11.48 | 11.52 | 11.31 | 11.34 | 1,891,666 | -0.04(-0.33%) |
Aug 24, 2020 | 11.29 | 11.40 | 11.25 | 11.38 | 2,142,513 | +0.22(+2.00%) |
Aug 21, 2020 | 11.06 | 11.18 | 11.05 | 11.15 | 1,536,436 | +0.00(+0.00%) |
Aug 20, 2020 | 11.09 | 11.17 | 11.08 | 11.15 | 2,060,803 | -0.11(-0.99%) |
Aug 19, 2020 | 11.29 | 11.36 | 11.24 | 11.27 | 2,255,512 | +0.01(+0.08%) |
Aug 18, 2020 | 11.33 | 11.36 | 11.23 | 11.26 | 1,630,200 | -0.14(-1.22%) |
Aug 17, 2020 | 11.44 | 11.45 | 11.32 | 11.40 | 1,777,551 | -0.04(-0.32%) |
Aug 14, 2020 | 11.35 | 11.48 | 11.34 | 11.43 | 1,774,785 | -0.07(-0.64%) |
Aug 13, 2020 | 11.56 | 11.63 | 11.49 | 11.51 | 2,022,382 | -0.10(-0.88%) |
Aug 12, 2020 | 11.74 | 11.75 | 11.58 | 11.61 | 2,337,088 | +0.19(+1.62%) |
Aug 11, 2020 | 11.49 | 11.57 | 11.41 | 11.42 | 3,614,447 | +0.04(+0.33%) |
Aug 10, 2020 | 11.34 | 11.40 | 11.30 | 11.39 | 1,637,492 | +0.08(+0.74%) |
Aug 07, 2020 | 11.17 | 11.31 | 11.13 | 11.30 | 2,037,940 | -0.05(-0.41%) |
Aug 06, 2020 | 11.22 | 11.35 | 11.20 | 11.35 | 2,238,576 | +0.03(+0.25%) |
Aug 05, 2020 | 11.25 | 11.35 | 11.25 | 11.32 | 1,973,636 | +0.19(+1.75%) |
Aug 04, 2020 | 11.12 | 11.15 | 11.09 | 11.13 | 2,143,011 | +0.15(+1.35%) |
Aug 03, 2020 | 10.88 | 10.99 | 10.84 | 10.98 | 1,592,823 | +0.15(+1.37%) |
Jul 31, 2020 | 11.03 | 11.05 | 10.76 | 10.83 | 3,001,044 | -0.06(-0.51%) |
Jul 30, 2020 | 10.79 | 10.90 | 10.70 | 10.89 | 2,394,328 | -0.22(-2.00%) |
Jul 29, 2020 | 10.96 | 11.12 | 10.90 | 11.11 | 2,305,617 | -0.09(-0.83%) |
Jul 28, 2020 | 11.34 | 11.35 | 11.15 | 11.20 | 2,388,251 | -0.20(-1.79%) |
Jul 27, 2020 | 11.35 | 11.44 | 11.28 | 11.40 | 2,144,153 | +0.12(+1.07%) |
Jul 24, 2020 | 11.32 | 11.40 | 11.26 | 11.28 | 2,483,254 | +0.01(+0.08%) |
Jul 23, 2020 | 11.29 | 11.32 | 11.19 | 11.27 | 3,775,306 | -0.19(-1.62%) |
Jul 22, 2020 | 11.57 | 11.58 | 11.40 | 11.46 | 4,538,511 | +0.05(+0.41%) |
Jul 21, 2020 | 11.43 | 11.52 | 11.39 | 11.41 | 3,765,065 | +0.27(+2.41%) |
Jul 20, 2020 | 11.11 | 11.18 | 11.06 | 11.15 | 3,238,925 | -0.05(-0.41%) |
Jul 17, 2020 | 11.22 | 11.24 | 11.15 | 11.19 | 2,610,626 | +0.00(+0.00%) |
Jul 16, 2020 | 11.11 | 11.24 | 11.08 | 11.19 | 3,775,731 | +0.00(+0.00%) |
Jul 15, 2020 | 11.25 | 11.29 | 11.11 | 11.19 | 2,505,946 | -0.08(-0.74%) |
Jul 14, 2020 | 11.12 | 11.29 | 11.09 | 11.27 | 4,293,129 | +0.33(+3.05%) |
Jul 13, 2020 | 11.01 | 11.06 | 10.91 | 10.94 | 3,503,368 | -0.12(-1.09%) |
Jul 10, 2020 | 10.88 | 11.11 | 10.87 | 11.06 | 3,219,010 | +0.24(+2.23%) |
Jul 09, 2020 | 11.06 | 11.07 | 10.79 | 10.82 | 2,819,073 | -0.19(-1.69%) |
Jul 08, 2020 | 10.85 | 11.02 | 10.84 | 11.01 | 3,623,086 | +0.15(+1.37%) |
Jul 07, 2020 | 11.09 | 11.09 | 10.84 | 10.86 | 5,185,591 | -0.20(-1.84%) |
Jul 06, 2020 | 10.99 | 11.13 | 10.95 | 11.06 | 3,144,538 | +0.26(+2.40%) |
Jul 02, 2020 | 10.88 | 10.93 | 10.77 | 10.80 | 3,077,294 | +0.22(+2.10%) |