Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 10.40 | 10.70 | 9.860 | 10.00 | 7,973,244 | +0.08(+0.81%) |
Sep 29, 2020 | 10.21 | 10.25 | 9.760 | 9.920 | 6,282,212 | -0.39(-3.78%) |
Sep 28, 2020 | 10.64 | 10.64 | 10.20 | 10.31 | 5,750,884 | -0.12(-1.15%) |
Sep 25, 2020 | 10.15 | 10.45 | 9.910 | 10.43 | 6,589,100 | +0.49(+4.93%) |
Sep 24, 2020 | 10.25 | 10.25 | 9.290 | 9.940 | 10,882,300 | -0.56(-5.33%) |
Sep 23, 2020 | 11.25 | 11.49 | 10.47 | 10.50 | 9,050,510 | -0.67(-6.00%) |
Sep 22, 2020 | 11.17 | 11.64 | 11.06 | 11.17 | 6,550,753 | +0.01(+0.09%) |
Sep 21, 2020 | 11.12 | 11.22 | 10.66 | 11.16 | 9,011,845 | -0.44(-3.79%) |
Sep 18, 2020 | 11.95 | 12.05 | 11.25 | 11.60 | 7,817,400 | -0.39(-3.25%) |
Sep 17, 2020 | 12.17 | 12.38 | 11.78 | 11.99 | 6,876,351 | -0.51(-4.08%) |
Sep 16, 2020 | 12.40 | 12.80 | 12.01 | 12.50 | 5,119,293 | +0.11(+0.89%) |
Sep 15, 2020 | 12.18 | 13.25 | 11.93 | 12.39 | 8,821,934 | +0.28(+2.31%) |
Sep 14, 2020 | 12.10 | 12.34 | 11.70 | 12.11 | 6,752,872 | +0.07(+0.58%) |
Sep 11, 2020 | 12.76 | 12.76 | 11.84 | 12.04 | 7,890,400 | -0.70(-5.49%) |
Sep 10, 2020 | 13.64 | 14.09 | 12.73 | 12.74 | 9,700,684 | -1.00(-7.28%) |
Sep 09, 2020 | 14.31 | 14.35 | 13.30 | 13.74 | 7,705,113 | -0.57(-3.98%) |
Sep 08, 2020 | 15.39 | 15.67 | 14.15 | 14.31 | 8,560,542 | -1.53(-9.66%) |
Sep 04, 2020 | 15.95 | 16.33 | 15.00 | 15.84 | 7,309,000 | -0.01(-0.06%) |
Sep 03, 2020 | 16.01 | 16.44 | 14.81 | 15.85 | 10,638,250 | -0.23(-1.43%) |
Sep 02, 2020 | 15.47 | 16.56 | 15.23 | 16.08 | 10,992,750 | +1.32(+8.94%) |
Sep 01, 2020 | 14.49 | 14.78 | 14.15 | 14.76 | 4,332,987 | +0.11(+0.75%) |
Aug 31, 2020 | 15.53 | 15.53 | 14.38 | 14.65 | 7,281,875 | -0.61(-4.00%) |
Aug 28, 2020 | 14.44 | 15.35 | 14.32 | 15.26 | 10,453,500 | +1.04(+7.31%) |
Aug 27, 2020 | 13.19 | 14.28 | 13.15 | 14.22 | 8,795,119 | +1.10(+8.38%) |
Aug 26, 2020 | 13.54 | 13.65 | 13.00 | 13.12 | 4,806,788 | -0.49(-3.60%) |
Aug 25, 2020 | 13.65 | 13.76 | 12.82 | 13.61 | 8,716,045 | -0.04(-0.29%) |
Aug 24, 2020 | 12.38 | 13.72 | 11.91 | 13.65 | 9,311,862 | +1.28(+10.35%) |
Aug 21, 2020 | 12.19 | 12.80 | 12.06 | 12.37 | 9,747,100 | -0.03(-0.24%) |
Aug 20, 2020 | 11.29 | 12.49 | 11.09 | 12.40 | 16,209,553 | +1.25(+11.21%) |
Aug 19, 2020 | 11.16 | 11.70 | 11.01 | 11.15 | 18,076,368 | +0.11(+1.00%) |
Aug 18, 2020 | 11.83 | 11.97 | 10.82 | 11.04 | 23,112,836 | -1.75(-13.68%) |
Aug 17, 2020 | 13.16 | 13.32 | 12.37 | 12.79 | 4,959,248 | +0.12(+0.95%) |
Aug 14, 2020 | 12.05 | 12.96 | 11.96 | 12.67 | 6,180,600 | +0.86(+7.28%) |
Aug 13, 2020 | 11.38 | 11.90 | 11.08 | 11.81 | 5,644,418 | +0.34(+2.96%) |
Aug 12, 2020 | 12.00 | 12.12 | 11.29 | 11.47 | 3,954,820 | -0.40(-3.37%) |
Aug 11, 2020 | 11.51 | 12.48 | 11.46 | 11.87 | 8,355,029 | +0.83(+7.52%) |
Aug 10, 2020 | 11.10 | 11.19 | 10.81 | 11.04 | 5,028,600 | -0.02(-0.18%) |
Aug 07, 2020 | 10.45 | 11.68 | 10.37 | 11.06 | 15,270,300 | +0.56(+5.33%) |
Aug 06, 2020 | 11.46 | 11.53 | 10.43 | 10.50 | 12,316,332 | -1.00(-8.70%) |
Aug 05, 2020 | 12.06 | 12.30 | 11.45 | 11.50 | 7,421,614 | -0.80(-6.50%) |
Aug 04, 2020 | 11.85 | 12.86 | 11.66 | 12.30 | 3,528,391 | +0.44(+3.71%) |
Aug 03, 2020 | 11.78 | 12.13 | 11.38 | 11.86 | 3,930,610 | +0.03(+0.25%) |
Jul 31, 2020 | 11.91 | 11.91 | 11.35 | 11.83 | 2,570,300 | -0.04(-0.34%) |
Jul 30, 2020 | 11.24 | 12.27 | 11.22 | 11.87 | 3,839,124 | +0.38(+3.31%) |
Jul 29, 2020 | 11.26 | 11.94 | 11.06 | 11.49 | 8,372,868 | -0.90(-7.26%) |
Jul 28, 2020 | 11.95 | 12.62 | 11.90 | 12.39 | 2,841,813 | +0.31(+2.57%) |
Jul 27, 2020 | 12.22 | 12.25 | 11.72 | 12.08 | 2,155,165 | -0.13(-1.06%) |
Jul 24, 2020 | 12.49 | 12.54 | 12.00 | 12.21 | 3,150,600 | -0.36(-2.86%) |
Jul 23, 2020 | 12.56 | 12.77 | 12.20 | 12.57 | 2,412,714 | -0.08(-0.63%) |
Jul 22, 2020 | 12.73 | 13.08 | 12.55 | 12.65 | 2,151,667 | -0.17(-1.33%) |
Jul 21, 2020 | 12.98 | 13.38 | 12.70 | 12.82 | 3,027,266 | -0.11(-0.85%) |
Jul 20, 2020 | 13.47 | 13.51 | 12.67 | 12.93 | 2,810,926 | -0.66(-4.86%) |
Jul 17, 2020 | 13.58 | 13.65 | 13.15 | 13.59 | 2,963,700 | -0.14(-1.02%) |
Jul 16, 2020 | 13.53 | 13.78 | 13.17 | 13.73 | 3,709,232 | -0.52(-3.65%) |
Jul 15, 2020 | 12.98 | 14.36 | 12.82 | 14.25 | 4,933,951 | +1.92(+15.57%) |
Jul 14, 2020 | 12.61 | 12.79 | 12.09 | 12.33 | 3,348,830 | -0.35(-2.76%) |
Jul 13, 2020 | 13.20 | 13.43 | 12.63 | 12.68 | 3,814,043 | -0.36(-2.76%) |
Jul 10, 2020 | 12.77 | 13.22 | 12.52 | 13.04 | 2,772,200 | +0.20(+1.56%) |
Jul 09, 2020 | 13.04 | 13.06 | 12.18 | 12.84 | 3,943,686 | -0.16(-1.23%) |
Jul 08, 2020 | 12.18 | 13.14 | 11.75 | 13.00 | 4,557,727 | +0.78(+6.38%) |
Jul 07, 2020 | 12.30 | 12.40 | 11.67 | 12.22 | 4,559,861 | -0.37(-2.94%) |
Jul 06, 2020 | 12.53 | 13.03 | 12.26 | 12.59 | 4,237,338 | +0.32(+2.61%) |
Jul 02, 2020 | 13.06 | 13.16 | 12.12 | 12.27 | 4,262,100 | -0.56(-4.36%) |