Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 10.21 | 10.31 | 10.19 | 10.23 | 5,028,757 | +0.04(+0.37%) |
Sep 29, 2020 | 10.19 | 10.22 | 10.09 | 10.19 | 6,072,419 | -0.08(-0.82%) |
Sep 28, 2020 | 10.24 | 10.34 | 10.24 | 10.28 | 5,613,482 | +0.09(+0.90%) |
Sep 25, 2020 | 10.12 | 10.23 | 10.07 | 10.18 | 7,486,486 | -0.08(-0.74%) |
Sep 24, 2020 | 10.17 | 10.35 | 10.07 | 10.26 | 7,462,696 | +0.11(+1.05%) |
Sep 23, 2020 | 10.38 | 10.40 | 10.15 | 10.15 | 7,041,656 | -0.08(-0.74%) |
Sep 22, 2020 | 10.29 | 10.37 | 10.15 | 10.23 | 4,154,953 | -0.02(-0.22%) |
Sep 21, 2020 | 10.29 | 10.29 | 10.12 | 10.25 | 5,689,097 | -0.44(-4.13%) |
Sep 18, 2020 | 10.86 | 10.90 | 10.60 | 10.69 | 9,084,745 | -0.01(-0.07%) |
Sep 17, 2020 | 10.63 | 10.74 | 10.60 | 10.70 | 4,194,703 | -0.12(-1.13%) |
Sep 16, 2020 | 10.81 | 10.98 | 10.77 | 10.82 | 3,971,985 | +0.11(+1.00%) |
Sep 15, 2020 | 10.77 | 10.84 | 10.67 | 10.72 | 6,252,351 | -0.08(-0.71%) |
Sep 14, 2020 | 10.82 | 10.88 | 10.79 | 10.79 | 3,586,842 | +0.03(+0.28%) |
Sep 11, 2020 | 10.89 | 10.90 | 10.71 | 10.76 | 3,916,607 | +0.11(+1.07%) |
Sep 10, 2020 | 10.95 | 10.99 | 10.65 | 10.65 | 4,233,759 | -0.31(-2.85%) |
Sep 09, 2020 | 11.04 | 11.11 | 10.91 | 10.96 | 4,993,817 | +0.23(+2.13%) |
Sep 08, 2020 | 10.73 | 10.86 | 10.61 | 10.73 | 7,073,086 | -0.08(-0.70%) |
Sep 04, 2020 | 10.92 | 10.95 | 10.64 | 10.81 | 5,688,559 | -0.16(-1.46%) |
Sep 03, 2020 | 11.14 | 11.23 | 10.93 | 10.97 | 7,178,871 | -0.16(-1.44%) |
Sep 02, 2020 | 10.94 | 11.17 | 10.92 | 11.13 | 4,898,143 | +0.08(+0.76%) |
Sep 01, 2020 | 11.05 | 11.08 | 10.94 | 11.05 | 5,952,589 | -0.21(-1.90%) |
Aug 31, 2020 | 11.37 | 11.37 | 11.24 | 11.26 | 2,973,705 | -0.13(-1.14%) |
Aug 28, 2020 | 11.46 | 11.47 | 11.32 | 11.39 | 2,802,299 | -0.10(-0.86%) |
Aug 27, 2020 | 11.59 | 11.59 | 11.45 | 11.49 | 3,070,160 | -0.12(-1.05%) |
Aug 26, 2020 | 11.56 | 11.62 | 11.47 | 11.61 | 3,597,891 | +0.03(+0.26%) |
Aug 25, 2020 | 11.78 | 11.82 | 11.52 | 11.58 | 3,429,741 | -0.15(-1.30%) |
Aug 24, 2020 | 11.61 | 11.74 | 11.56 | 11.73 | 3,445,493 | +0.30(+2.67%) |
Aug 21, 2020 | 11.47 | 11.48 | 11.38 | 11.43 | 4,017,753 | -0.21(-1.83%) |
Aug 20, 2020 | 11.61 | 11.69 | 11.56 | 11.64 | 3,063,090 | -0.22(-1.86%) |
Aug 19, 2020 | 11.96 | 12.03 | 11.83 | 11.86 | 2,674,445 | -0.02(-0.13%) |
Aug 18, 2020 | 11.95 | 11.98 | 11.85 | 11.88 | 3,835,314 | +0.09(+0.78%) |
Aug 17, 2020 | 11.90 | 11.93 | 11.76 | 11.78 | 3,833,362 | -0.10(-0.83%) |
Aug 14, 2020 | 11.98 | 12.04 | 11.88 | 11.88 | 3,103,244 | -0.20(-1.64%) |
Aug 13, 2020 | 12.24 | 12.27 | 12.04 | 12.08 | 4,642,260 | +0.08(+0.63%) |
Aug 12, 2020 | 12.00 | 12.08 | 11.94 | 12.01 | 4,866,680 | +0.19(+1.61%) |
Aug 11, 2020 | 11.92 | 12.01 | 11.79 | 11.82 | 7,769,453 | +0.00(+0.00%) |
Aug 10, 2020 | 11.65 | 11.85 | 11.65 | 11.82 | 7,438,735 | +0.07(+0.58%) |
Aug 07, 2020 | 11.72 | 11.80 | 11.66 | 11.75 | 5,977,959 | -0.01(-0.07%) |
Aug 06, 2020 | 11.64 | 11.77 | 11.62 | 11.75 | 3,039,178 | +0.02(+0.20%) |
Aug 05, 2020 | 11.87 | 11.88 | 11.72 | 11.73 | 2,954,212 | -0.11(-0.96%) |
Aug 04, 2020 | 11.71 | 11.88 | 11.69 | 11.85 | 4,330,061 | +0.16(+1.37%) |
Aug 03, 2020 | 11.66 | 11.73 | 11.59 | 11.69 | 3,210,477 | +0.10(+0.85%) |
Jul 31, 2020 | 11.97 | 11.98 | 11.51 | 11.59 | 7,437,553 | -0.35(-2.94%) |
Jul 30, 2020 | 11.85 | 11.98 | 11.70 | 11.94 | 9,570,520 | -0.34(-2.73%) |
Jul 29, 2020 | 12.10 | 12.31 | 12.07 | 12.27 | 7,499,918 | +0.21(+1.71%) |
Jul 28, 2020 | 11.67 | 12.14 | 11.66 | 12.07 | 9,788,799 | +0.16(+1.34%) |
Jul 27, 2020 | 11.78 | 11.92 | 11.69 | 11.91 | 3,637,933 | +0.01(+0.06%) |
Jul 24, 2020 | 11.94 | 12.02 | 11.81 | 11.90 | 6,262,112 | -0.56(-4.47%) |
Jul 23, 2020 | 12.50 | 12.59 | 12.42 | 12.46 | 2,671,097 | -0.19(-1.51%) |
Jul 22, 2020 | 12.63 | 12.65 | 12.54 | 12.65 | 2,960,546 | +0.02(+0.18%) |
Jul 21, 2020 | 12.72 | 12.75 | 12.55 | 12.62 | 5,367,873 | +0.19(+1.53%) |
Jul 20, 2020 | 12.52 | 12.53 | 12.41 | 12.43 | 3,328,797 | +0.02(+0.18%) |
Jul 17, 2020 | 12.19 | 12.50 | 12.14 | 12.41 | 6,249,780 | +0.24(+2.00%) |
Jul 16, 2020 | 12.23 | 12.30 | 12.15 | 12.17 | 3,571,651 | -0.10(-0.81%) |
Jul 15, 2020 | 12.25 | 12.31 | 12.15 | 12.26 | 3,901,282 | +0.13(+1.07%) |
Jul 14, 2020 | 11.98 | 12.16 | 11.95 | 12.14 | 3,658,973 | +0.35(+2.98%) |
Jul 13, 2020 | 12.00 | 12.02 | 11.77 | 11.78 | 2,686,598 | -0.16(-1.34%) |
Jul 10, 2020 | 11.82 | 11.96 | 11.81 | 11.94 | 2,202,116 | +0.14(+1.16%) |
Jul 09, 2020 | 11.99 | 11.99 | 11.72 | 11.81 | 2,848,873 | -0.26(-2.15%) |
Jul 08, 2020 | 12.09 | 12.13 | 11.97 | 12.07 | 2,044,592 | -0.02(-0.19%) |
Jul 07, 2020 | 12.24 | 12.26 | 12.07 | 12.09 | 2,038,408 | -0.32(-2.58%) |
Jul 06, 2020 | 12.39 | 12.46 | 12.31 | 12.41 | 3,029,508 | +0.17(+1.37%) |
Jul 02, 2020 | 12.43 | 12.49 | 12.22 | 12.24 | 2,757,039 | +0.05(+0.37%) |