Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 11.91 | 12.27 | 11.36 | 11.53 | 749,866 | -0.57(-4.69%) |
Oct 29, 2020 | 11.97 | 12.15 | 11.45 | 12.10 | 728,409 | +0.20(+1.66%) |
Oct 28, 2020 | 12.40 | 12.45 | 11.55 | 11.90 | 1,431,244 | -0.95(-7.42%) |
Oct 27, 2020 | 12.74 | 13.04 | 12.71 | 12.85 | 351,493 | +0.13(+0.99%) |
Oct 26, 2020 | 12.83 | 12.88 | 12.36 | 12.73 | 643,088 | -0.30(-2.28%) |
Oct 23, 2020 | 12.83 | 13.31 | 12.83 | 13.02 | 568,205 | +0.21(+1.62%) |
Oct 22, 2020 | 12.39 | 12.98 | 12.38 | 12.82 | 676,375 | +0.42(+3.41%) |
Oct 21, 2020 | 12.20 | 12.50 | 11.98 | 12.39 | 562,123 | +0.16(+1.32%) |
Oct 20, 2020 | 12.49 | 12.83 | 12.14 | 12.23 | 646,367 | -0.30(-2.37%) |
Oct 19, 2020 | 12.65 | 12.85 | 12.11 | 12.53 | 865,569 | -0.13(-1.00%) |
Oct 16, 2020 | 13.10 | 13.19 | 12.62 | 12.65 | 903,083 | -0.49(-3.70%) |
Oct 15, 2020 | 13.10 | 13.28 | 12.73 | 13.14 | 962,422 | -0.25(-1.88%) |
Oct 14, 2020 | 14.08 | 14.13 | 13.08 | 13.39 | 1,695,031 | -0.74(-5.22%) |
Oct 13, 2020 | 14.06 | 14.61 | 13.68 | 14.13 | 2,840,080 | +0.45(+3.29%) |
Oct 12, 2020 | 16.90 | 17.06 | 12.60 | 13.68 | 6,846,373 | -4.08(-22.96%) |
Oct 09, 2020 | 17.12 | 18.09 | 17.10 | 17.76 | 539,094 | +0.57(+3.30%) |
Oct 08, 2020 | 17.74 | 17.99 | 17.18 | 17.19 | 558,805 | -0.25(-1.44%) |
Oct 07, 2020 | 17.29 | 17.76 | 17.12 | 17.44 | 522,409 | +0.37(+2.16%) |
Oct 06, 2020 | 16.74 | 17.33 | 16.58 | 17.07 | 674,816 | +0.36(+2.15%) |
Oct 05, 2020 | 15.97 | 16.84 | 15.90 | 16.71 | 519,462 | +1.01(+6.42%) |
Oct 02, 2020 | 15.84 | 16.37 | 15.50 | 15.71 | 614,425 | -0.71(-4.33%) |
Oct 01, 2020 | 15.94 | 16.49 | 15.83 | 16.42 | 715,851 | +0.71(+4.53%) |
Sep 30, 2020 | 15.40 | 16.09 | 15.34 | 15.71 | 1,126,667 | +0.35(+2.29%) |
Sep 29, 2020 | 15.17 | 15.48 | 15.12 | 15.35 | 385,945 | +0.14(+0.95%) |
Sep 28, 2020 | 15.23 | 15.45 | 14.67 | 15.21 | 434,722 | +0.18(+1.20%) |
Sep 25, 2020 | 14.30 | 15.10 | 14.27 | 15.03 | 298,102 | +0.69(+4.83%) |
Sep 24, 2020 | 14.82 | 15.01 | 14.27 | 14.34 | 359,452 | -0.68(-4.55%) |
Sep 23, 2020 | 15.46 | 15.89 | 14.84 | 15.02 | 521,038 | -0.44(-2.85%) |
Sep 22, 2020 | 14.69 | 15.48 | 14.33 | 15.46 | 464,118 | +0.94(+6.44%) |
Sep 21, 2020 | 15.25 | 15.48 | 14.16 | 14.53 | 846,117 | -0.95(-6.16%) |
Sep 18, 2020 | 15.69 | 15.95 | 15.16 | 15.48 | 1,676,393 | -0.02(-0.12%) |
Sep 17, 2020 | 14.39 | 15.50 | 14.13 | 15.50 | 751,937 | +1.09(+7.56%) |
Sep 16, 2020 | 14.19 | 14.76 | 14.19 | 14.41 | 642,377 | +0.03(+0.19%) |
Sep 15, 2020 | 14.60 | 15.02 | 14.05 | 14.38 | 989,532 | -0.04(-0.31%) |
Sep 14, 2020 | 14.89 | 15.24 | 14.18 | 14.43 | 846,909 | +0.49(+3.49%) |
Sep 11, 2020 | 14.24 | 14.73 | 13.73 | 13.94 | 574,871 | -0.24(-1.71%) |
Sep 10, 2020 | 14.97 | 15.48 | 14.00 | 14.18 | 882,095 | -0.73(-4.89%) |
Sep 09, 2020 | 14.63 | 15.04 | 13.88 | 14.91 | 1,331,145 | +0.73(+5.14%) |
Sep 08, 2020 | 13.37 | 14.25 | 12.78 | 14.18 | 1,534,714 | +1.13(+8.69%) |
Sep 04, 2020 | 12.92 | 13.13 | 11.86 | 13.05 | 869,195 | -0.01(-0.07%) |
Sep 03, 2020 | 13.41 | 13.84 | 12.87 | 13.06 | 921,788 | -0.06(-0.48%) |
Sep 02, 2020 | 12.87 | 13.20 | 12.74 | 13.12 | 553,022 | +0.27(+2.10%) |
Sep 01, 2020 | 13.29 | 13.36 | 12.71 | 12.85 | 666,198 | -0.47(-3.51%) |
Aug 31, 2020 | 13.28 | 13.46 | 12.86 | 13.32 | 625,712 | +0.04(+0.34%) |
Aug 28, 2020 | 13.48 | 13.68 | 13.01 | 13.28 | 687,979 | -0.29(-2.12%) |
Aug 27, 2020 | 14.00 | 14.04 | 13.08 | 13.56 | 938,049 | -0.50(-3.52%) |
Aug 26, 2020 | 13.91 | 14.31 | 13.86 | 14.06 | 463,031 | -0.04(-0.26%) |
Aug 25, 2020 | 13.86 | 14.49 | 13.59 | 14.09 | 1,037,958 | +0.24(+1.75%) |
Aug 24, 2020 | 14.73 | 14.80 | 13.58 | 13.85 | 779,993 | -0.78(-5.35%) |
Aug 21, 2020 | 14.99 | 15.11 | 14.49 | 14.63 | 598,648 | -0.37(-2.46%) |
Aug 20, 2020 | 14.43 | 15.07 | 14.32 | 15.00 | 552,852 | +0.46(+3.16%) |
Aug 19, 2020 | 14.58 | 14.85 | 14.16 | 14.54 | 519,573 | +0.03(+0.19%) |
Aug 18, 2020 | 14.31 | 14.75 | 14.00 | 14.52 | 944,827 | +0.03(+0.19%) |
Aug 17, 2020 | 15.17 | 15.30 | 14.23 | 14.49 | 1,348,857 | -0.63(-4.17%) |
Aug 14, 2020 | 15.40 | 15.51 | 14.94 | 15.12 | 744,310 | -0.13(-0.88%) |
Aug 13, 2020 | 16.29 | 16.56 | 15.25 | 15.26 | 904,918 | -0.99(-6.09%) |
Aug 12, 2020 | 16.29 | 16.53 | 15.94 | 16.25 | 658,883 | +0.09(+0.56%) |
Aug 11, 2020 | 16.34 | 16.64 | 15.85 | 16.16 | 664,512 | -0.13(-0.77%) |
Aug 10, 2020 | 15.39 | 16.41 | 15.22 | 16.28 | 1,019,491 | +0.95(+6.16%) |
Aug 07, 2020 | 15.35 | 15.69 | 15.02 | 15.34 | 757,088 | +0.20(+1.31%) |
Aug 06, 2020 | 16.13 | 16.18 | 14.90 | 15.14 | 1,410,508 | -1.17(-7.17%) |
Aug 05, 2020 | 16.11 | 16.66 | 15.98 | 16.31 | 1,144,867 | +0.06(+0.39%) |
Aug 04, 2020 | 16.81 | 16.89 | 15.62 | 16.25 | 1,576,962 | -0.76(-4.45%) |