Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 11.01 | 11.28 | 10.99 | 11.14 | 2,833 | +0.03(+0.30%) |
Oct 29, 2020 | 11.20 | 11.26 | 11.11 | 11.11 | 2,561 | -0.34(-3.00%) |
Oct 28, 2020 | 11.42 | 11.46 | 11.31 | 11.45 | 1,480 | -0.32(-2.71%) |
Oct 27, 2020 | 11.73 | 11.77 | 11.73 | 11.77 | 407 | +0.02(+0.20%) |
Oct 26, 2020 | 11.91 | 11.91 | 11.75 | 11.75 | 4,970 | -0.51(-4.14%) |
Oct 23, 2020 | 12.26 | 12.26 | 12.26 | 12.26 | 104 | +0.01(+0.08%) |
Oct 22, 2020 | 12.55 | 12.55 | 12.22 | 12.25 | 3,206 | -0.28(-2.21%) |
Oct 21, 2020 | 12.21 | 12.69 | 12.21 | 12.53 | 2,738 | +0.42(+3.45%) |
Oct 20, 2020 | 11.88 | 12.15 | 11.88 | 12.11 | 12,229 | +0.33(+2.79%) |
Oct 19, 2020 | 11.46 | 11.82 | 11.46 | 11.78 | 2,045 | -0.15(-1.30%) |
Oct 16, 2020 | 11.95 | 11.95 | 11.93 | 11.93 | 425 | +0.07(+0.59%) |
Oct 15, 2020 | 11.80 | 12.25 | 11.73 | 11.86 | 2,032 | -0.09(-0.79%) |
Oct 14, 2020 | 11.96 | 11.96 | 11.96 | 11.96 | 539 | -0.01(-0.08%) |
Oct 13, 2020 | 11.76 | 12.09 | 11.76 | 11.97 | 12,474 | +0.08(+0.71%) |
Oct 12, 2020 | 12.03 | 12.06 | 11.88 | 11.88 | 4,762 | -0.17(-1.40%) |
Oct 09, 2020 | 12.24 | 12.24 | 12.05 | 12.05 | 1,383 | +0.04(+0.31%) |
Oct 08, 2020 | 11.68 | 12.02 | 11.68 | 12.01 | 2,985 | +0.34(+2.90%) |
Oct 07, 2020 | 11.68 | 11.80 | 11.68 | 11.68 | 1,619 | -0.01(-0.08%) |
Oct 06, 2020 | 11.74 | 11.74 | 11.69 | 11.69 | 6,571 | -0.01(-0.09%) |
Oct 05, 2020 | 11.70 | 11.75 | 11.69 | 11.70 | 2,855 | +0.25(+2.14%) |
Oct 02, 2020 | 11.55 | 11.60 | 11.32 | 11.45 | 4,045 | -0.01(-0.09%) |
Oct 01, 2020 | 11.56 | 11.56 | 11.46 | 11.46 | 3,687 | -0.26(-2.23%) |
Sep 30, 2020 | 11.68 | 11.83 | 11.68 | 11.72 | 2,051 | +0.32(+2.82%) |
Sep 29, 2020 | 11.28 | 11.40 | 11.25 | 11.40 | 3,974 | +0.09(+0.81%) |
Sep 28, 2020 | 11.16 | 11.37 | 11.16 | 11.31 | 4,330 | +0.21(+1.86%) |
Sep 25, 2020 | 10.94 | 11.24 | 10.94 | 11.10 | 4,151 | -0.03(-0.25%) |
Sep 24, 2020 | 10.74 | 11.28 | 10.73 | 11.13 | 10,576 | +0.11(+1.02%) |
Sep 23, 2020 | 11.07 | 11.09 | 10.88 | 11.02 | 9,018 | -0.09(-0.85%) |
Sep 22, 2020 | 11.34 | 11.34 | 11.11 | 11.11 | 2,430 | -0.23(-1.99%) |
Sep 21, 2020 | 11.58 | 11.58 | 11.15 | 11.34 | 2,710 | -0.42(-3.59%) |
Sep 18, 2020 | 11.89 | 11.94 | 11.76 | 11.76 | 1,171 | -0.22(-1.80%) |
Sep 17, 2020 | 12.09 | 12.09 | 11.98 | 11.98 | 1,540 | -0.21(-1.70%) |
Sep 16, 2020 | 12.42 | 12.42 | 12.15 | 12.18 | 3,601 | -0.07(-0.58%) |
Sep 15, 2020 | 12.72 | 12.72 | 12.21 | 12.25 | 7,238 | -0.30(-2.39%) |
Sep 14, 2020 | 12.08 | 12.68 | 12.02 | 12.55 | 11,734 | +0.92(+7.90%) |
Sep 11, 2020 | 11.51 | 11.68 | 11.51 | 11.63 | 4,151 | +0.17(+1.44%) |
Sep 10, 2020 | 11.46 | 11.47 | 11.32 | 11.47 | 3,225 | +0.00(+0.00%) |
Sep 09, 2020 | 11.32 | 11.47 | 11.32 | 11.47 | 2,565 | +0.28(+2.52%) |
Sep 08, 2020 | 11.19 | 11.19 | 11.18 | 11.19 | 1,943 | -0.12(-1.08%) |
Sep 04, 2020 | 11.28 | 11.33 | 11.09 | 11.31 | 7,026 | +0.04(+0.33%) |
Sep 03, 2020 | 11.38 | 11.38 | 11.26 | 11.27 | 4,672 | -0.19(-1.63%) |
Sep 02, 2020 | 11.42 | 11.51 | 11.40 | 11.46 | 7,116 | +0.06(+0.56%) |
Sep 01, 2020 | 11.34 | 11.40 | 11.31 | 11.39 | 12,581 | +0.00(+0.01%) |
Aug 31, 2020 | 11.71 | 11.88 | 11.32 | 11.39 | 5,854 | -0.44(-3.74%) |
Aug 28, 2020 | 11.64 | 11.84 | 11.64 | 11.84 | 2,980 | +0.38(+3.28%) |
Aug 27, 2020 | 11.53 | 11.55 | 11.42 | 11.46 | 7,257 | -0.20(-1.69%) |
Aug 26, 2020 | 11.66 | 11.66 | 11.56 | 11.66 | 2,107 | -0.09(-0.80%) |
Aug 25, 2020 | 11.72 | 11.82 | 11.63 | 11.75 | 10,411 | +0.03(+0.24%) |
Aug 24, 2020 | 11.91 | 11.92 | 11.72 | 11.72 | 5,757 | -0.02(-0.16%) |
Aug 21, 2020 | 11.76 | 11.76 | 11.74 | 11.74 | 638 | -0.28(-2.34%) |
Aug 20, 2020 | 12.12 | 12.12 | 11.77 | 12.02 | 3,486 | +0.14(+1.19%) |
Aug 19, 2020 | 11.97 | 12.06 | 11.88 | 11.88 | 9,906 | -0.08(-0.71%) |
Aug 18, 2020 | 12.01 | 12.14 | 11.97 | 11.97 | 4,520 | -0.15(-1.24%) |
Aug 17, 2020 | 11.99 | 12.20 | 11.99 | 12.12 | 1,653 | +0.00(+0.00%) |
Aug 14, 2020 | 11.99 | 12.12 | 11.99 | 12.12 | 1,809 | -0.01(-0.08%) |
Aug 13, 2020 | 12.03 | 12.14 | 11.98 | 12.13 | 5,488 | -0.10(-0.82%) |
Aug 12, 2020 | 12.16 | 12.34 | 12.16 | 12.23 | 3,246 | +0.21(+1.71%) |
Aug 11, 2020 | 11.97 | 12.02 | 11.97 | 12.02 | 2,814 | +0.24(+2.06%) |
Aug 10, 2020 | 11.84 | 11.84 | 11.69 | 11.78 | 3,300 | +0.05(+0.40%) |
Aug 07, 2020 | 10.80 | 11.83 | 10.80 | 11.73 | 34,919 | -0.08(-0.72%) |
Aug 06, 2020 | 11.78 | 11.82 | 11.65 | 11.82 | 8,463 | +0.01(+0.08%) |
Aug 05, 2020 | 11.83 | 11.88 | 11.81 | 11.81 | 1,456 | +0.19(+1.66%) |
Aug 04, 2020 | 11.79 | 11.79 | 11.61 | 11.61 | 1,969 | -0.12(-1.00%) |