Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 11.00 | 11.83 | 10.83 | 11.81 | 92,300 | +0.91(+8.35%) |
Oct 29, 2020 | 10.80 | 11.00 | 10.49 | 10.90 | 71,891 | +0.16(+1.49%) |
Oct 28, 2020 | 11.03 | 11.03 | 10.28 | 10.74 | 47,475 | -0.10(-0.92%) |
Oct 27, 2020 | 10.67 | 11.24 | 10.60 | 10.84 | 41,672 | +0.11(+1.03%) |
Oct 26, 2020 | 11.36 | 11.36 | 10.60 | 10.73 | 36,171 | -0.58(-5.13%) |
Oct 23, 2020 | 11.20 | 11.41 | 10.96 | 11.31 | 24,100 | +0.20(+1.80%) |
Oct 22, 2020 | 11.11 | 11.18 | 11.00 | 11.11 | 56,048 | +0.07(+0.63%) |
Oct 21, 2020 | 11.10 | 11.45 | 11.00 | 11.04 | 78,536 | -0.06(-0.54%) |
Oct 20, 2020 | 11.13 | 11.79 | 10.73 | 11.10 | 103,090 | -0.07(-0.63%) |
Oct 19, 2020 | 11.04 | 11.45 | 10.89 | 11.17 | 98,642 | +0.14(+1.27%) |
Oct 16, 2020 | 11.29 | 11.79 | 10.95 | 11.03 | 74,500 | -0.28(-2.48%) |
Oct 15, 2020 | 12.29 | 12.74 | 10.52 | 11.31 | 406,255 | -1.04(-8.42%) |
Oct 14, 2020 | 11.65 | 13.73 | 11.32 | 12.35 | 349,367 | +0.84(+7.30%) |
Oct 13, 2020 | 11.61 | 11.75 | 11.31 | 11.51 | 62,557 | -0.12(-1.03%) |
Oct 12, 2020 | 11.57 | 12.00 | 11.30 | 11.63 | 60,063 | +0.12(+1.04%) |
Oct 09, 2020 | 11.69 | 11.97 | 11.00 | 11.51 | 123,900 | -0.08(-0.69%) |
Oct 08, 2020 | 11.90 | 12.29 | 11.22 | 11.59 | 94,630 | -0.20(-1.70%) |
Oct 07, 2020 | 11.95 | 12.20 | 11.61 | 11.79 | 79,575 | +0.13(+1.11%) |
Oct 06, 2020 | 11.32 | 12.29 | 11.25 | 11.66 | 182,375 | +0.40(+3.55%) |
Oct 05, 2020 | 11.25 | 11.58 | 11.05 | 11.26 | 95,665 | +0.14(+1.26%) |
Oct 02, 2020 | 10.98 | 11.42 | 10.85 | 11.12 | 168,000 | +0.08(+0.72%) |
Oct 01, 2020 | 11.34 | 11.53 | 10.80 | 11.04 | 122,481 | -0.42(-3.66%) |
Sep 30, 2020 | 11.70 | 11.95 | 11.25 | 11.46 | 113,132 | -0.28(-2.39%) |
Sep 29, 2020 | 12.08 | 12.30 | 11.70 | 11.74 | 161,075 | -0.50(-4.08%) |
Sep 28, 2020 | 12.45 | 12.50 | 11.80 | 12.24 | 42,219 | -0.11(-0.89%) |
Sep 25, 2020 | 11.73 | 12.76 | 11.44 | 12.35 | 115,100 | +0.62(+5.29%) |
Sep 24, 2020 | 12.44 | 12.62 | 11.40 | 11.73 | 174,529 | -0.71(-5.71%) |
Sep 23, 2020 | 14.10 | 14.10 | 12.05 | 12.44 | 169,469 | -1.71(-12.08%) |
Sep 22, 2020 | 14.28 | 14.28 | 13.71 | 14.15 | 124,974 | -0.07(-0.49%) |
Sep 21, 2020 | 14.28 | 14.89 | 13.87 | 14.22 | 118,743 | -0.11(-0.77%) |
Sep 18, 2020 | 16.65 | 17.59 | 13.99 | 14.33 | 943,200 | -2.47(-14.70%) |
Sep 17, 2020 | 16.24 | 17.78 | 15.88 | 16.80 | 183,712 | +0.44(+2.69%) |
Sep 16, 2020 | 14.72 | 16.55 | 14.61 | 16.36 | 187,028 | +1.58(+10.69%) |
Sep 15, 2020 | 15.43 | 15.89 | 14.71 | 14.78 | 100,411 | -0.44(-2.89%) |
Sep 14, 2020 | 15.95 | 16.47 | 15.22 | 15.22 | 116,054 | -0.54(-3.43%) |
Sep 11, 2020 | 15.66 | 16.24 | 14.65 | 15.76 | 194,100 | -0.04(-0.25%) |
Sep 10, 2020 | 17.50 | 17.90 | 15.13 | 15.80 | 156,717 | -1.71(-9.77%) |
Sep 09, 2020 | 18.24 | 19.00 | 17.51 | 17.51 | 116,719 | -0.84(-4.58%) |
Sep 08, 2020 | 18.89 | 19.44 | 18.19 | 18.35 | 317,044 | -0.60(-3.17%) |
Sep 04, 2020 | 19.14 | 19.17 | 18.33 | 18.95 | 65,500 | -0.26(-1.35%) |
Sep 03, 2020 | 19.62 | 19.62 | 18.57 | 19.21 | 90,663 | -0.07(-0.36%) |
Sep 02, 2020 | 18.50 | 19.37 | 18.50 | 19.28 | 98,992 | +0.93(+5.07%) |
Sep 01, 2020 | 18.14 | 18.49 | 18.04 | 18.35 | 41,980 | -0.15(-0.81%) |
Aug 31, 2020 | 18.20 | 18.75 | 18.00 | 18.50 | 161,407 | +0.22(+1.20%) |
Aug 28, 2020 | 18.61 | 18.61 | 17.60 | 18.28 | 122,300 | -0.52(-2.77%) |
Aug 27, 2020 | 18.70 | 18.99 | 18.35 | 18.80 | 47,835 | -0.10(-0.53%) |
Aug 26, 2020 | 18.48 | 19.13 | 17.99 | 18.90 | 62,532 | +0.29(+1.56%) |
Aug 25, 2020 | 18.86 | 19.37 | 17.27 | 18.61 | 138,430 | -0.35(-1.85%) |
Aug 24, 2020 | 19.72 | 19.77 | 18.80 | 18.96 | 167,000 | +0.80(+4.41%) |
Aug 21, 2020 | 17.67 | 18.37 | 17.67 | 18.16 | 42,700 | +0.32(+1.79%) |
Aug 20, 2020 | 18.30 | 18.50 | 17.62 | 17.84 | 154,036 | -0.46(-2.51%) |
Aug 19, 2020 | 19.01 | 19.47 | 18.14 | 18.30 | 94,567 | -0.83(-4.34%) |
Aug 18, 2020 | 19.62 | 19.76 | 19.09 | 19.13 | 55,661 | -0.48(-2.45%) |
Aug 17, 2020 | 19.12 | 19.95 | 18.64 | 19.61 | 170,081 | +0.68(+3.59%) |
Aug 14, 2020 | 18.60 | 19.19 | 18.60 | 18.93 | 177,200 | +0.37(+1.99%) |
Aug 13, 2020 | 18.77 | 19.01 | 18.50 | 18.56 | 63,021 | -0.29(-1.54%) |
Aug 12, 2020 | 18.78 | 19.05 | 18.77 | 18.85 | 68,488 | +0.00(+0.00%) |
Aug 11, 2020 | 19.35 | 19.35 | 18.27 | 18.85 | 143,702 | +0.07(+0.37%) |
Aug 10, 2020 | 19.57 | 19.74 | 18.49 | 18.78 | 155,315 | -0.33(-1.73%) |
Aug 07, 2020 | 18.31 | 19.47 | 18.25 | 19.11 | 101,000 | +0.61(+3.30%) |
Aug 06, 2020 | 18.50 | 18.68 | 18.01 | 18.50 | 133,989 | +0.11(+0.60%) |
Aug 05, 2020 | 17.80 | 18.51 | 17.50 | 18.39 | 171,079 | +0.61(+3.43%) |
Aug 04, 2020 | 17.25 | 17.99 | 16.67 | 17.78 | 55,897 | +0.37(+2.13%) |