Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 11.95 | 12.23 | 11.95 | 12.10 | 1,091,792 | +0.21(+1.79%) |
Sep 29, 2020 | 12.15 | 12.15 | 11.88 | 11.89 | 918,553 | -0.20(-1.69%) |
Sep 28, 2020 | 11.91 | 12.15 | 11.91 | 12.09 | 725,487 | +0.30(+2.53%) |
Sep 25, 2020 | 11.59 | 11.88 | 11.56 | 11.79 | 976,918 | +0.11(+0.95%) |
Sep 24, 2020 | 11.82 | 11.91 | 11.59 | 11.68 | 726,247 | -0.18(-1.51%) |
Sep 23, 2020 | 12.20 | 12.36 | 11.83 | 11.86 | 922,442 | -0.39(-3.20%) |
Sep 22, 2020 | 12.31 | 12.41 | 12.19 | 12.25 | 954,951 | +0.11(+0.91%) |
Sep 21, 2020 | 12.21 | 12.29 | 12.02 | 12.14 | 1,422,306 | -0.30(-2.40%) |
Sep 18, 2020 | 12.47 | 12.56 | 12.18 | 12.44 | 3,048,104 | +0.00(+0.00%) |
Sep 17, 2020 | 12.20 | 12.47 | 12.13 | 12.44 | 1,125,620 | +0.13(+1.04%) |
Sep 16, 2020 | 12.41 | 12.53 | 12.31 | 12.31 | 943,367 | -0.04(-0.35%) |
Sep 15, 2020 | 12.27 | 12.46 | 12.19 | 12.36 | 1,089,435 | +0.05(+0.42%) |
Sep 14, 2020 | 12.02 | 12.37 | 11.97 | 12.31 | 1,471,466 | +0.37(+3.14%) |
Sep 11, 2020 | 11.72 | 11.95 | 11.62 | 11.93 | 1,219,124 | +0.28(+2.41%) |
Sep 10, 2020 | 11.73 | 11.90 | 11.64 | 11.65 | 779,409 | -0.07(-0.58%) |
Sep 09, 2020 | 11.64 | 11.74 | 11.52 | 11.72 | 1,187,582 | +0.20(+1.70%) |
Sep 08, 2020 | 11.76 | 11.84 | 11.50 | 11.52 | 1,139,810 | -0.34(-2.87%) |
Sep 04, 2020 | 12.02 | 12.02 | 11.56 | 11.86 | 1,052,256 | -0.05(-0.43%) |
Sep 03, 2020 | 12.08 | 12.24 | 11.80 | 11.91 | 1,096,545 | -0.12(-0.99%) |
Sep 02, 2020 | 11.95 | 12.09 | 11.87 | 12.03 | 1,390,942 | +0.09(+0.78%) |
Sep 01, 2020 | 11.59 | 11.99 | 11.56 | 11.94 | 1,163,345 | +0.28(+2.41%) |
Aug 31, 2020 | 11.88 | 11.96 | 11.60 | 11.66 | 822,151 | -0.27(-2.29%) |
Aug 28, 2020 | 11.90 | 11.96 | 11.68 | 11.93 | 846,193 | +0.09(+0.79%) |
Aug 27, 2020 | 11.98 | 12.00 | 11.77 | 11.84 | 882,587 | -0.07(-0.57%) |
Aug 26, 2020 | 12.06 | 12.19 | 11.82 | 11.90 | 845,379 | -0.20(-1.69%) |
Aug 25, 2020 | 12.27 | 12.27 | 12.07 | 12.11 | 938,143 | -0.08(-0.63%) |
Aug 24, 2020 | 12.19 | 12.19 | 12.04 | 12.19 | 790,108 | +0.09(+0.70%) |
Aug 21, 2020 | 12.17 | 12.27 | 12.05 | 12.10 | 1,242,241 | -0.24(-1.93%) |
Aug 20, 2020 | 12.26 | 12.42 | 12.23 | 12.34 | 767,876 | -0.08(-0.62%) |
Aug 19, 2020 | 12.62 | 12.71 | 12.34 | 12.42 | 1,043,260 | -0.15(-1.22%) |
Aug 18, 2020 | 12.47 | 12.65 | 12.31 | 12.57 | 2,083,453 | +0.15(+1.23%) |
Aug 17, 2020 | 12.50 | 12.58 | 12.30 | 12.42 | 1,297,267 | -0.04(-0.34%) |
Aug 14, 2020 | 12.48 | 12.55 | 12.40 | 12.46 | 2,015,957 | -0.14(-1.07%) |
Aug 13, 2020 | 12.61 | 12.76 | 12.50 | 12.59 | 1,014,489 | -0.14(-1.13%) |
Aug 12, 2020 | 12.70 | 12.86 | 12.58 | 12.74 | 2,210,549 | +0.17(+1.34%) |
Aug 11, 2020 | 12.38 | 12.64 | 12.26 | 12.57 | 1,883,604 | +0.27(+2.20%) |
Aug 10, 2020 | 12.18 | 12.38 | 11.94 | 12.30 | 2,076,730 | +0.21(+1.75%) |
Aug 07, 2020 | 12.14 | 12.31 | 12.02 | 12.09 | 1,022,490 | -0.07(-0.56%) |
Aug 06, 2020 | 12.37 | 12.58 | 11.65 | 12.16 | 1,460,253 | -0.16(-1.30%) |
Aug 05, 2020 | 12.08 | 12.32 | 12.02 | 12.32 | 1,720,618 | +0.37(+3.11%) |
Aug 04, 2020 | 11.85 | 12.02 | 11.79 | 11.94 | 1,058,044 | +0.01(+0.07%) |
Aug 03, 2020 | 11.94 | 12.10 | 11.87 | 11.94 | 921,107 | -0.06(-0.49%) |
Jul 31, 2020 | 12.01 | 12.05 | 11.81 | 11.99 | 874,051 | -0.08(-0.63%) |
Jul 30, 2020 | 11.77 | 12.08 | 11.72 | 12.07 | 1,026,825 | +0.13(+1.13%) |
Jul 29, 2020 | 11.93 | 11.95 | 11.76 | 11.94 | 724,048 | +0.05(+0.43%) |
Jul 28, 2020 | 12.05 | 12.07 | 11.88 | 11.89 | 763,108 | -0.13(-1.05%) |
Jul 27, 2020 | 11.68 | 12.05 | 11.68 | 12.01 | 1,024,950 | +0.26(+2.23%) |
Jul 24, 2020 | 11.77 | 11.82 | 11.67 | 11.75 | 797,284 | -0.08(-0.71%) |
Jul 23, 2020 | 11.95 | 11.99 | 11.69 | 11.83 | 960,692 | -0.08(-0.64%) |
Jul 22, 2020 | 11.76 | 11.97 | 11.76 | 11.91 | 1,130,399 | +0.06(+0.50%) |
Jul 21, 2020 | 11.72 | 11.87 | 11.67 | 11.85 | 1,460,121 | +0.28(+2.41%) |
Jul 20, 2020 | 11.64 | 11.67 | 11.55 | 11.57 | 868,789 | +0.00(+0.00%) |
Jul 17, 2020 | 11.59 | 11.67 | 11.54 | 11.57 | 606,789 | -0.03(-0.22%) |
Jul 16, 2020 | 11.55 | 11.68 | 11.52 | 11.60 | 960,695 | -0.06(-0.51%) |
Jul 15, 2020 | 11.78 | 11.83 | 11.56 | 11.66 | 1,332,243 | +0.08(+0.66%) |
Jul 14, 2020 | 11.13 | 11.59 | 11.10 | 11.58 | 1,553,586 | +0.41(+3.63%) |
Jul 13, 2020 | 11.37 | 11.42 | 11.14 | 11.18 | 1,209,132 | -0.03(-0.30%) |
Jul 10, 2020 | 11.34 | 11.47 | 11.19 | 11.21 | 1,264,519 | -0.13(-1.12%) |
Jul 09, 2020 | 11.34 | 11.47 | 11.28 | 11.34 | 1,716,878 | -0.06(-0.52%) |
Jul 08, 2020 | 11.46 | 11.57 | 11.31 | 11.40 | 1,500,878 | -0.12(-1.03%) |
Jul 07, 2020 | 11.51 | 11.62 | 11.43 | 11.51 | 1,617,906 | -0.14(-1.23%) |
Jul 06, 2020 | 11.78 | 11.78 | 11.40 | 11.66 | 1,459,319 | +0.06(+0.51%) |
Jul 02, 2020 | 11.72 | 11.88 | 11.54 | 11.60 | 1,375,167 | +0.00(+0.00%) |
Jul 01, 2020 | 11.53 | 11.78 | 11.47 | 11.60 | 1,970,232 | -0.01(-0.07%) |
Jun 30, 2020 | 11.24 | 11.61 | 11.13 | 11.61 | 2,214,334 | +0.29(+2.54%) |
Jun 29, 2020 | 11.57 | 11.59 | 11.13 | 11.32 | 2,680,988 | -0.19(-1.61%) |
Jun 26, 2020 | 12.05 | 12.07 | 11.41 | 11.51 | 25,090,298 | -0.65(-5.35%) |
Jun 25, 2020 | 12.28 | 12.47 | 11.99 | 12.16 | 4,963,105 | -0.18(-1.44%) |
Jun 24, 2020 | 12.23 | 12.43 | 12.01 | 12.33 | 4,224,299 | +0.02(+0.14%) |
Jun 23, 2020 | 12.37 | 12.53 | 11.93 | 12.32 | 4,935,329 | +0.13(+1.11%) |
Jun 22, 2020 | 11.89 | 12.24 | 11.84 | 12.18 | 4,802,411 | +0.28(+2.34%) |
Jun 19, 2020 | 11.70 | 11.94 | 11.51 | 11.90 | 5,368,817 | +0.34(+2.92%) |
Jun 18, 2020 | 11.02 | 11.56 | 10.96 | 11.56 | 3,599,941 | +0.42(+3.79%) |
Jun 17, 2020 | 11.38 | 11.38 | 10.89 | 11.14 | 2,646,631 | -0.11(-0.98%) |
Jun 16, 2020 | 11.17 | 11.40 | 11.02 | 11.25 | 3,110,251 | +0.29(+2.62%) |
Jun 15, 2020 | 10.55 | 10.99 | 10.48 | 10.97 | 2,793,219 | +0.36(+3.42%) |
Jun 12, 2020 | 10.91 | 11.03 | 10.50 | 10.60 | 3,094,364 | +0.01(+0.08%) |
Jun 11, 2020 | 10.37 | 10.67 | 10.21 | 10.59 | 3,953,980 | -0.08(-0.71%) |
Jun 10, 2020 | 10.88 | 10.88 | 10.65 | 10.67 | 2,225,232 | -0.19(-1.79%) |
Jun 09, 2020 | 10.86 | 10.98 | 10.53 | 10.86 | 3,073,532 | -0.10(-0.92%) |
Jun 08, 2020 | 10.77 | 11.17 | 10.69 | 10.97 | 2,822,696 | +0.46(+4.42%) |
Jun 05, 2020 | 10.71 | 11.07 | 10.47 | 10.50 | 2,195,672 | -0.02(-0.16%) |
Jun 04, 2020 | 10.30 | 10.64 | 10.16 | 10.52 | 1,795,198 | +0.25(+2.39%) |
Jun 03, 2020 | 10.46 | 10.58 | 10.24 | 10.27 | 2,361,998 | -0.09(-0.89%) |
Jun 02, 2020 | 10.41 | 10.47 | 10.23 | 10.36 | 1,189,103 | -0.03(-0.24%) |
Jun 01, 2020 | 10.17 | 10.58 | 10.02 | 10.39 | 1,571,727 | +0.35(+3.49%) |
May 29, 2020 | 9.697 | 10.13 | 9.605 | 10.04 | 1,197,038 | +0.24(+2.47%) |
May 28, 2020 | 10.21 | 10.23 | 9.663 | 9.797 | 1,500,259 | -0.31(-3.06%) |
May 27, 2020 | 9.772 | 10.13 | 9.688 | 10.11 | 2,822,322 | +0.47(+4.85%) |
May 26, 2020 | 9.805 | 9.897 | 9.563 | 9.638 | 1,220,159 | +0.18(+1.85%) |
May 22, 2020 | 9.463 | 9.488 | 9.329 | 9.463 | 1,348,151 | +0.02(+0.18%) |
May 21, 2020 | 9.588 | 9.596 | 9.288 | 9.446 | 1,126,393 | -0.20(-2.08%) |
May 20, 2020 | 9.321 | 9.680 | 9.279 | 9.647 | 2,103,224 | +0.44(+4.81%) |
May 19, 2020 | 8.887 | 9.388 | 8.795 | 9.204 | 2,245,396 | +0.40(+4.55%) |
May 18, 2020 | 8.595 | 8.996 | 8.528 | 8.804 | 1,202,699 | +0.39(+4.66%) |
May 15, 2020 | 8.453 | 8.570 | 8.336 | 8.412 | 1,098,653 | -0.11(-1.27%) |
May 14, 2020 | 8.303 | 8.528 | 8.111 | 8.520 | 1,962,815 | +0.12(+1.39%) |
May 13, 2020 | 8.946 | 8.946 | 8.307 | 8.403 | 1,727,266 | -0.53(-5.98%) |
May 12, 2020 | 8.896 | 9.154 | 8.896 | 8.937 | 1,145,833 | +0.03(+0.37%) |
May 11, 2020 | 9.321 | 9.321 | 8.879 | 8.904 | 2,128,950 | -0.53(-5.66%) |
May 08, 2020 | 9.121 | 9.505 | 8.795 | 9.438 | 2,423,557 | +0.47(+5.21%) |
May 07, 2020 | 8.570 | 9.096 | 8.428 | 8.971 | 3,160,792 | +1.05(+13.28%) |
May 06, 2020 | 8.278 | 8.386 | 7.919 | 7.919 | 2,433,914 | -0.30(-3.65%) |
May 05, 2020 | 8.295 | 8.428 | 8.103 | 8.220 | 1,545,620 | +0.08(+0.92%) |
May 04, 2020 | 8.286 | 8.370 | 8.044 | 8.144 | 1,749,971 | -0.25(-2.98%) |
May 01, 2020 | 8.420 | 8.428 | 8.261 | 8.395 | 1,468,346 | -0.17(-1.95%) |
Apr 30, 2020 | 8.637 | 8.654 | 8.403 | 8.562 | 1,073,412 | -0.13(-1.44%) |
Apr 29, 2020 | 8.595 | 8.887 | 8.353 | 8.687 | 1,825,058 | +0.18(+2.06%) |
Apr 28, 2020 | 8.361 | 8.654 | 8.345 | 8.512 | 2,026,750 | +0.23(+2.82%) |
Apr 27, 2020 | 8.178 | 8.403 | 8.086 | 8.278 | 974,213 | +0.16(+1.95%) |
Apr 24, 2020 | 8.061 | 8.144 | 7.911 | 8.119 | 845,201 | +0.19(+2.42%) |
Apr 23, 2020 | 7.744 | 8.086 | 7.736 | 7.928 | 1,560,735 | +0.21(+2.70%) |
Apr 22, 2020 | 7.919 | 7.932 | 7.610 | 7.719 | 1,155,073 | -0.05(-0.64%) |
Apr 21, 2020 | 7.844 | 8.157 | 7.656 | 7.769 | 1,584,079 | -0.28(-3.42%) |
Apr 20, 2020 | 7.794 | 8.170 | 7.756 | 8.044 | 1,784,471 | -0.02(-0.21%) |
Apr 17, 2020 | 7.969 | 8.199 | 7.911 | 8.061 | 1,258,754 | +0.25(+3.21%) |
Apr 16, 2020 | 7.594 | 7.844 | 7.448 | 7.811 | 1,483,782 | +0.25(+3.31%) |
Apr 15, 2020 | 7.844 | 7.886 | 7.494 | 7.560 | 1,980,039 | -0.50(-6.21%) |
Apr 14, 2020 | 8.053 | 8.186 | 7.932 | 8.061 | 1,010,866 | +0.07(+0.84%) |
Apr 13, 2020 | 7.852 | 8.094 | 7.694 | 7.994 | 1,388,058 | +0.13(+1.59%) |
Apr 09, 2020 | 7.619 | 7.936 | 7.619 | 7.869 | 2,535,963 | +0.25(+3.29%) |
Apr 08, 2020 | 7.494 | 7.777 | 7.352 | 7.619 | 1,956,124 | +0.22(+2.93%) |
Apr 07, 2020 | 7.544 | 7.819 | 7.368 | 7.402 | 2,325,377 | +0.04(+0.57%) |
Apr 06, 2020 | 7.410 | 7.627 | 7.252 | 7.360 | 1,908,100 | +0.15(+2.08%) |
Apr 03, 2020 | 7.752 | 7.802 | 7.010 | 7.210 | 1,736,778 | -0.53(-6.90%) |
Apr 02, 2020 | 7.444 | 7.777 | 7.444 | 7.744 | 1,535,652 | +0.30(+4.04%) |
Apr 01, 2020 | 7.293 | 7.494 | 7.089 | 7.444 | 1,353,671 | -0.12(-1.55%) |
Mar 31, 2020 | 7.485 | 7.802 | 7.435 | 7.560 | 2,428,298 | +0.05(+0.67%) |
Mar 30, 2020 | 7.360 | 7.544 | 6.976 | 7.510 | 1,800,596 | +0.19(+2.62%) |
Mar 27, 2020 | 7.268 | 7.523 | 6.943 | 7.318 | 1,545,521 | -0.13(-1.68%) |
Mar 26, 2020 | 7.452 | 7.711 | 7.227 | 7.444 | 1,865,932 | +0.14(+1.94%) |
Mar 25, 2020 | 7.210 | 7.585 | 6.968 | 7.302 | 3,946,218 | +0.12(+1.63%) |
Mar 24, 2020 | 7.410 | 7.477 | 7.035 | 7.185 | 3,244,491 | +0.31(+4.49%) |
Mar 23, 2020 | 6.759 | 7.435 | 6.676 | 6.876 | 3,347,418 | +0.03(+0.37%) |
Mar 20, 2020 | 7.585 | 7.736 | 6.634 | 6.851 | 2,634,108 | -0.48(-6.49%) |
Mar 19, 2020 | 5.825 | 7.506 | 5.299 | 7.327 | 4,781,343 | +1.46(+24.89%) |
Mar 18, 2020 | 6.684 | 6.692 | 5.282 | 5.866 | 5,043,190 | -1.29(-17.97%) |
Mar 17, 2020 | 8.820 | 8.870 | 6.909 | 7.151 | 4,194,735 | -1.52(-17.52%) |
Mar 16, 2020 | 10.34 | 10.81 | 8.620 | 8.670 | 4,396,942 | -2.45(-22.00%) |
Mar 13, 2020 | 10.17 | 11.12 | 9.496 | 11.12 | 3,741,989 | +1.35(+13.85%) |
Mar 12, 2020 | 10.70 | 10.85 | 9.688 | 9.763 | 3,043,230 | -1.57(-13.84%) |
Mar 11, 2020 | 11.97 | 11.99 | 11.16 | 11.33 | 2,395,924 | -0.91(-7.43%) |
Mar 10, 2020 | 11.87 | 12.28 | 11.76 | 12.24 | 3,671,649 | +0.48(+4.12%) |
Mar 09, 2020 | 12.13 | 12.22 | 11.44 | 11.76 | 2,976,068 | -0.72(-5.74%) |
Mar 06, 2020 | 12.43 | 12.51 | 12.18 | 12.47 | 3,086,975 | -0.17(-1.37%) |
Mar 05, 2020 | 12.56 | 12.80 | 12.45 | 12.65 | 2,423,795 | -0.09(-0.71%) |
Mar 04, 2020 | 12.43 | 12.80 | 12.19 | 12.74 | 2,994,427 | +0.52(+4.26%) |