Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 11.58 | 12.03 | 11.58 | 11.70 | 3,670,541 | +0.20(+1.74%) |
Sep 29, 2020 | 11.55 | 11.91 | 11.46 | 11.50 | 3,203,017 | +0.10(+0.88%) |
Sep 28, 2020 | 11.42 | 11.53 | 11.23 | 11.40 | 3,483,995 | +0.07(+0.62%) |
Sep 25, 2020 | 11.35 | 11.51 | 11.29 | 11.33 | 3,066,300 | +0.00(+0.00%) |
Sep 24, 2020 | 11.25 | 11.45 | 11.15 | 11.33 | 4,184,356 | +0.04(+0.35%) |
Sep 23, 2020 | 11.35 | 11.57 | 11.29 | 11.29 | 2,711,414 | -0.01(-0.09%) |
Sep 22, 2020 | 11.72 | 11.94 | 11.16 | 11.30 | 4,271,991 | -0.30(-2.59%) |
Sep 21, 2020 | 11.35 | 11.63 | 11.15 | 11.60 | 5,238,032 | -0.06(-0.51%) |
Sep 18, 2020 | 11.84 | 12.12 | 11.61 | 11.66 | 6,441,900 | -0.20(-1.69%) |
Sep 17, 2020 | 11.35 | 12.11 | 11.12 | 11.86 | 9,371,784 | +0.42(+3.67%) |
Sep 16, 2020 | 11.09 | 11.62 | 11.07 | 11.44 | 3,857,568 | +0.39(+3.53%) |
Sep 15, 2020 | 10.99 | 11.18 | 10.71 | 11.05 | 2,405,568 | +0.08(+0.73%) |
Sep 14, 2020 | 11.02 | 11.14 | 10.87 | 10.97 | 1,894,854 | -0.04(-0.36%) |
Sep 11, 2020 | 11.18 | 11.19 | 10.96 | 11.01 | 2,413,400 | -0.07(-0.63%) |
Sep 10, 2020 | 11.01 | 11.28 | 10.96 | 11.08 | 1,863,096 | +0.11(+1.00%) |
Sep 09, 2020 | 10.92 | 11.12 | 10.65 | 10.97 | 3,103,882 | +0.12(+1.11%) |
Sep 08, 2020 | 10.66 | 10.93 | 10.57 | 10.85 | 1,998,099 | +0.04(+0.42%) |
Sep 04, 2020 | 11.08 | 11.09 | 10.54 | 10.80 | 1,661,100 | -0.17(-1.50%) |
Sep 03, 2020 | 11.44 | 11.48 | 10.94 | 10.97 | 1,437,901 | -0.42(-3.69%) |
Sep 02, 2020 | 11.19 | 11.42 | 11.06 | 11.39 | 1,444,011 | +0.24(+2.15%) |
Sep 01, 2020 | 10.69 | 11.15 | 10.63 | 11.15 | 2,295,341 | +0.41(+3.82%) |
Aug 31, 2020 | 11.10 | 11.14 | 10.74 | 10.74 | 2,346,091 | -0.45(-4.02%) |
Aug 28, 2020 | 11.19 | 11.24 | 10.95 | 11.19 | 2,608,400 | +0.09(+0.81%) |
Aug 27, 2020 | 11.15 | 11.21 | 11.01 | 11.10 | 1,450,452 | +0.01(+0.09%) |
Aug 26, 2020 | 11.25 | 11.29 | 11.02 | 11.09 | 1,756,385 | -0.17(-1.51%) |
Aug 25, 2020 | 11.31 | 11.35 | 10.93 | 11.26 | 2,176,938 | +0.04(+0.36%) |
Aug 24, 2020 | 11.22 | 11.37 | 11.04 | 11.22 | 2,660,165 | +0.08(+0.72%) |
Aug 21, 2020 | 11.18 | 11.31 | 11.08 | 11.14 | 1,177,000 | -0.09(-0.80%) |
Aug 20, 2020 | 11.13 | 11.28 | 11.09 | 11.23 | 1,434,916 | -0.03(-0.27%) |
Aug 19, 2020 | 11.31 | 11.44 | 11.25 | 11.26 | 933,860 | -0.06(-0.53%) |
Aug 18, 2020 | 11.38 | 11.43 | 11.17 | 11.32 | 1,269,034 | -0.15(-1.31%) |
Aug 17, 2020 | 11.61 | 11.61 | 11.30 | 11.47 | 1,974,743 | -0.08(-0.69%) |
Aug 14, 2020 | 11.61 | 11.63 | 11.48 | 11.55 | 1,629,600 | -0.14(-1.20%) |
Aug 13, 2020 | 11.65 | 11.89 | 11.63 | 11.69 | 2,717,580 | +0.05(+0.43%) |
Aug 12, 2020 | 11.54 | 11.77 | 11.34 | 11.64 | 2,918,669 | +0.16(+1.39%) |
Aug 11, 2020 | 11.83 | 11.91 | 11.47 | 11.48 | 2,991,117 | -0.18(-1.54%) |
Aug 10, 2020 | 11.37 | 11.74 | 11.32 | 11.66 | 3,071,188 | +0.30(+2.64%) |
Aug 07, 2020 | 11.37 | 11.40 | 11.22 | 11.36 | 1,475,600 | -0.07(-0.61%) |
Aug 06, 2020 | 11.62 | 11.66 | 11.41 | 11.43 | 1,205,111 | -0.19(-1.64%) |
Aug 05, 2020 | 11.46 | 11.64 | 11.38 | 11.62 | 1,520,971 | +0.25(+2.20%) |
Aug 04, 2020 | 11.38 | 11.50 | 11.29 | 11.37 | 1,220,486 | +0.02(+0.18%) |
Aug 03, 2020 | 11.11 | 11.44 | 11.06 | 11.35 | 1,761,596 | +0.24(+2.16%) |
Jul 31, 2020 | 11.21 | 11.36 | 10.91 | 11.11 | 2,273,900 | -0.12(-1.07%) |
Jul 30, 2020 | 11.11 | 11.25 | 11.01 | 11.23 | 3,191,235 | -0.07(-0.62%) |
Jul 29, 2020 | 11.39 | 11.49 | 11.22 | 11.30 | 3,605,283 | -0.02(-0.18%) |
Jul 28, 2020 | 10.95 | 11.43 | 10.88 | 11.32 | 3,973,198 | +0.46(+4.24%) |
Jul 27, 2020 | 11.22 | 11.31 | 10.69 | 10.86 | 4,755,481 | -0.48(-4.23%) |
Jul 24, 2020 | 11.94 | 11.96 | 11.02 | 11.34 | 8,541,600 | -0.29(-2.49%) |
Jul 23, 2020 | 11.50 | 11.85 | 11.44 | 11.63 | 10,203,914 | +0.27(+2.38%) |
Jul 22, 2020 | 11.30 | 11.48 | 11.22 | 11.36 | 3,090,833 | +0.12(+1.07%) |
Jul 21, 2020 | 10.81 | 11.47 | 10.80 | 11.24 | 4,355,349 | +0.60(+5.64%) |
Jul 20, 2020 | 10.56 | 10.77 | 10.54 | 10.64 | 3,832,811 | +0.08(+0.76%) |
Jul 17, 2020 | 10.81 | 10.93 | 10.46 | 10.56 | 2,541,200 | -0.17(-1.58%) |
Jul 16, 2020 | 10.64 | 10.95 | 10.60 | 10.73 | 4,814,434 | -0.13(-1.20%) |
Jul 15, 2020 | 10.60 | 10.98 | 10.59 | 10.86 | 3,131,640 | +0.40(+3.82%) |
Jul 14, 2020 | 10.33 | 10.56 | 10.25 | 10.46 | 1,988,523 | +0.14(+1.36%) |
Jul 13, 2020 | 10.50 | 10.63 | 10.30 | 10.32 | 2,078,358 | -0.16(-1.53%) |
Jul 10, 2020 | 10.10 | 10.49 | 10.05 | 10.48 | 1,584,900 | +0.35(+3.46%) |
Jul 09, 2020 | 10.12 | 10.28 | 10.00 | 10.13 | 4,179,205 | -0.03(-0.30%) |
Jul 08, 2020 | 10.18 | 10.30 | 9.980 | 10.16 | 2,384,666 | +0.00(+0.00%) |
Jul 07, 2020 | 9.990 | 10.27 | 9.930 | 10.16 | 1,957,119 | -0.13(-1.26%) |
Jul 06, 2020 | 10.28 | 10.46 | 10.21 | 10.29 | 3,781,459 | +0.17(+1.68%) |
Jul 02, 2020 | 10.11 | 10.30 | 10.01 | 10.12 | 2,981,000 | +0.29(+2.95%) |