Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 11.15 | 11.32 | 10.86 | 11.06 | 10,868,612 | -0.10(-0.90%) |
Oct 29, 2020 | 11.20 | 11.58 | 11.01 | 11.16 | 9,206,312 | -0.14(-1.21%) |
Oct 28, 2020 | 11.14 | 11.74 | 10.95 | 11.29 | 9,684,659 | -0.20(-1.75%) |
Oct 27, 2020 | 11.96 | 12.14 | 11.43 | 11.50 | 7,800,273 | -0.60(-4.98%) |
Oct 26, 2020 | 12.90 | 13.04 | 11.82 | 12.10 | 13,623,524 | -1.00(-7.61%) |
Oct 23, 2020 | 12.53 | 13.10 | 12.03 | 13.09 | 11,953,218 | +0.69(+5.60%) |
Oct 22, 2020 | 11.35 | 12.43 | 11.34 | 12.40 | 12,536,789 | +1.02(+9.00%) |
Oct 21, 2020 | 11.28 | 11.50 | 10.86 | 11.38 | 8,216,495 | +0.13(+1.14%) |
Oct 20, 2020 | 11.25 | 11.51 | 11.20 | 11.25 | 7,718,834 | +0.13(+1.15%) |
Oct 19, 2020 | 11.89 | 11.91 | 11.09 | 11.12 | 11,153,647 | -0.69(-5.88%) |
Oct 16, 2020 | 12.46 | 12.46 | 11.72 | 11.82 | 8,282,233 | -0.48(-3.94%) |
Oct 15, 2020 | 11.88 | 12.30 | 11.71 | 12.30 | 6,105,175 | +0.23(+1.89%) |
Oct 14, 2020 | 12.28 | 12.55 | 12.06 | 12.07 | 6,395,717 | -0.14(-1.12%) |
Oct 13, 2020 | 12.30 | 12.38 | 12.05 | 12.21 | 6,308,012 | -0.19(-1.55%) |
Oct 12, 2020 | 12.67 | 13.32 | 12.31 | 12.40 | 11,437,091 | -0.27(-2.09%) |
Oct 09, 2020 | 13.14 | 13.25 | 12.55 | 12.67 | 11,304,490 | -0.28(-2.19%) |
Oct 08, 2020 | 12.14 | 12.98 | 11.98 | 12.95 | 12,001,241 | +0.97(+8.09%) |
Oct 07, 2020 | 11.95 | 12.16 | 11.71 | 11.98 | 9,980,568 | +0.19(+1.63%) |
Oct 06, 2020 | 12.34 | 12.56 | 11.70 | 11.79 | 8,306,629 | -0.38(-3.15%) |
Oct 05, 2020 | 11.88 | 12.24 | 11.86 | 12.17 | 8,054,286 | +0.48(+4.06%) |
Oct 02, 2020 | 10.99 | 11.72 | 10.97 | 11.70 | 10,029,795 | +0.18(+1.59%) |
Oct 01, 2020 | 10.92 | 11.56 | 10.80 | 11.51 | 11,058,986 | +0.62(+5.70%) |
Sep 30, 2020 | 10.95 | 11.26 | 10.86 | 10.89 | 12,118,826 | +0.12(+1.10%) |
Sep 29, 2020 | 11.18 | 11.18 | 10.71 | 10.77 | 10,604,933 | -0.44(-3.91%) |
Sep 28, 2020 | 11.23 | 11.51 | 11.07 | 11.21 | 8,010,022 | +0.32(+2.94%) |
Sep 25, 2020 | 11.03 | 11.16 | 10.78 | 10.89 | 10,902,865 | -0.18(-1.65%) |
Sep 24, 2020 | 10.99 | 11.26 | 10.71 | 11.08 | 12,605,823 | -0.10(-0.90%) |
Sep 23, 2020 | 11.96 | 12.26 | 11.14 | 11.18 | 13,926,747 | -0.68(-5.71%) |
Sep 22, 2020 | 12.18 | 12.20 | 11.63 | 11.85 | 14,264,162 | -0.25(-2.04%) |
Sep 21, 2020 | 12.88 | 12.92 | 12.07 | 12.10 | 13,657,277 | -1.13(-8.56%) |
Sep 18, 2020 | 13.66 | 13.78 | 13.22 | 13.23 | 11,768,274 | -0.42(-3.08%) |
Sep 17, 2020 | 13.64 | 13.83 | 13.48 | 13.65 | 6,305,911 | -0.12(-0.86%) |
Sep 16, 2020 | 13.47 | 13.91 | 13.20 | 13.77 | 7,914,944 | +0.32(+2.38%) |
Sep 15, 2020 | 13.85 | 13.99 | 13.42 | 13.45 | 9,237,302 | -0.32(-2.32%) |
Sep 14, 2020 | 13.34 | 13.79 | 13.18 | 13.77 | 9,829,254 | +0.55(+4.15%) |
Sep 11, 2020 | 13.71 | 13.73 | 12.95 | 13.22 | 10,929,457 | -0.44(-3.21%) |
Sep 10, 2020 | 14.15 | 14.33 | 13.64 | 13.66 | 11,388,295 | -0.41(-2.92%) |
Sep 09, 2020 | 14.83 | 14.87 | 13.95 | 14.07 | 11,361,207 | -0.84(-5.64%) |
Sep 08, 2020 | 14.85 | 15.20 | 14.39 | 14.91 | 10,430,490 | +0.04(+0.25%) |
Sep 04, 2020 | 14.74 | 14.90 | 14.06 | 14.88 | 9,376,361 | +0.40(+2.78%) |
Sep 03, 2020 | 14.35 | 14.95 | 14.23 | 14.47 | 11,280,527 | +0.24(+1.67%) |
Sep 02, 2020 | 14.02 | 14.57 | 13.85 | 14.24 | 9,314,805 | +0.37(+2.63%) |
Sep 01, 2020 | 14.44 | 14.61 | 13.85 | 13.87 | 8,515,530 | -0.75(-5.12%) |
Aug 31, 2020 | 14.32 | 14.81 | 14.12 | 14.62 | 8,068,115 | +0.29(+2.04%) |
Aug 28, 2020 | 13.60 | 14.34 | 13.45 | 14.33 | 9,346,485 | +0.81(+6.02%) |
Aug 27, 2020 | 13.44 | 13.91 | 13.41 | 13.51 | 10,423,985 | +0.09(+0.68%) |
Aug 26, 2020 | 13.73 | 14.27 | 13.20 | 13.42 | 23,735,696 | -0.78(-5.47%) |
Aug 25, 2020 | 14.28 | 14.59 | 13.78 | 14.20 | 13,612,731 | -0.03(-0.19%) |
Aug 24, 2020 | 13.40 | 14.30 | 13.36 | 14.23 | 11,834,343 | +1.00(+7.53%) |
Aug 21, 2020 | 13.60 | 13.72 | 13.16 | 13.23 | 8,241,742 | -0.27(-1.96%) |
Aug 20, 2020 | 13.83 | 14.04 | 13.48 | 13.50 | 9,677,848 | -0.58(-4.09%) |
Aug 19, 2020 | 13.99 | 14.48 | 13.88 | 14.07 | 7,889,056 | -0.05(-0.32%) |
Aug 18, 2020 | 14.93 | 15.06 | 13.88 | 14.12 | 13,368,018 | -1.54(-9.81%) |
Aug 17, 2020 | 15.72 | 15.82 | 15.18 | 15.65 | 8,545,670 | +0.01(+0.06%) |
Aug 14, 2020 | 15.17 | 16.57 | 14.99 | 15.64 | 16,270,415 | +0.32(+2.09%) |
Aug 13, 2020 | 15.21 | 15.51 | 15.09 | 15.32 | 7,132,263 | -0.12(-0.77%) |
Aug 12, 2020 | 15.70 | 15.85 | 14.95 | 15.44 | 7,197,970 | +0.01(+0.06%) |
Aug 11, 2020 | 16.11 | 16.25 | 15.35 | 15.43 | 10,638,302 | -0.01(-0.06%) |
Aug 10, 2020 | 14.72 | 15.52 | 14.67 | 15.44 | 8,625,420 | +0.82(+5.62%) |
Aug 07, 2020 | 13.92 | 14.75 | 13.65 | 14.62 | 9,570,279 | +0.66(+4.71%) |
Aug 06, 2020 | 14.10 | 14.25 | 13.73 | 13.96 | 7,683,357 | -0.34(-2.36%) |
Aug 05, 2020 | 13.52 | 14.36 | 13.49 | 14.30 | 13,128,568 | +1.00(+7.49%) |
Aug 04, 2020 | 12.96 | 13.38 | 12.88 | 13.30 | 10,438,799 | +0.34(+2.61%) |