Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 11.09 | 11.34 | 10.80 | 11.24 | 1,431,878 | +0.14(+1.27%) |
Oct 29, 2020 | 10.18 | 11.16 | 10.00 | 11.10 | 1,554,713 | +0.47(+4.44%) |
Oct 28, 2020 | 11.20 | 11.38 | 10.61 | 10.63 | 1,248,309 | -0.91(-7.93%) |
Oct 27, 2020 | 11.54 | 11.77 | 11.36 | 11.54 | 955,804 | -0.07(-0.57%) |
Oct 26, 2020 | 12.17 | 12.17 | 11.25 | 11.61 | 1,173,475 | -0.80(-6.46%) |
Oct 23, 2020 | 12.77 | 12.86 | 12.34 | 12.41 | 677,973 | -0.26(-2.08%) |
Oct 22, 2020 | 12.09 | 12.67 | 11.99 | 12.67 | 1,296,667 | +0.69(+5.74%) |
Oct 21, 2020 | 11.86 | 12.08 | 11.65 | 11.98 | 1,324,910 | -0.05(-0.39%) |
Oct 20, 2020 | 12.29 | 12.51 | 11.61 | 12.03 | 1,587,720 | -0.13(-1.09%) |
Oct 19, 2020 | 12.21 | 12.66 | 11.95 | 12.16 | 1,244,093 | +0.12(+1.02%) |
Oct 16, 2020 | 11.85 | 12.27 | 11.72 | 12.04 | 1,320,526 | +0.08(+0.63%) |
Oct 15, 2020 | 11.61 | 12.17 | 11.42 | 11.97 | 1,361,983 | +0.10(+0.87%) |
Oct 14, 2020 | 11.74 | 12.30 | 11.70 | 11.86 | 1,101,548 | +0.18(+1.53%) |
Oct 13, 2020 | 11.87 | 12.09 | 11.62 | 11.68 | 797,774 | -0.21(-1.75%) |
Oct 12, 2020 | 11.78 | 12.00 | 11.33 | 11.89 | 891,349 | +0.10(+0.88%) |
Oct 09, 2020 | 12.33 | 12.43 | 11.78 | 11.79 | 1,382,777 | -0.38(-3.10%) |
Oct 08, 2020 | 11.82 | 12.31 | 11.57 | 12.16 | 1,603,312 | +0.47(+4.03%) |
Oct 07, 2020 | 11.57 | 11.92 | 11.31 | 11.69 | 1,052,411 | +0.21(+1.81%) |
Oct 06, 2020 | 11.98 | 12.46 | 11.42 | 11.49 | 1,648,257 | -0.24(-2.01%) |
Oct 05, 2020 | 11.32 | 11.75 | 11.19 | 11.72 | 995,576 | +0.69(+6.24%) |
Oct 02, 2020 | 10.40 | 11.16 | 10.24 | 11.03 | 1,260,927 | +0.18(+1.65%) |
Oct 01, 2020 | 11.53 | 11.55 | 10.72 | 10.85 | 1,994,290 | -0.79(-6.80%) |
Sep 30, 2020 | 11.74 | 12.02 | 11.53 | 11.65 | 2,292,194 | +0.03(+0.24%) |
Sep 29, 2020 | 11.32 | 11.64 | 11.03 | 11.62 | 1,624,276 | +0.21(+1.82%) |
Sep 28, 2020 | 11.41 | 11.77 | 11.04 | 11.41 | 1,962,982 | +0.33(+2.98%) |
Sep 25, 2020 | 10.17 | 11.23 | 10.10 | 11.08 | 1,864,135 | +0.74(+7.16%) |
Sep 24, 2020 | 10.29 | 10.75 | 9.996 | 10.34 | 1,719,781 | -0.01(-0.14%) |
Sep 23, 2020 | 11.31 | 11.34 | 10.34 | 10.35 | 1,665,750 | -0.67(-6.07%) |
Sep 22, 2020 | 11.53 | 11.76 | 10.96 | 11.02 | 1,418,340 | -0.38(-3.31%) |
Sep 21, 2020 | 11.40 | 11.58 | 11.09 | 11.40 | 1,258,343 | -0.44(-3.74%) |
Sep 18, 2020 | 11.44 | 11.98 | 10.90 | 11.84 | 3,357,311 | +0.50(+4.41%) |
Sep 17, 2020 | 11.70 | 12.02 | 11.26 | 11.34 | 2,094,965 | -0.81(-6.67%) |
Sep 16, 2020 | 11.29 | 12.54 | 11.16 | 12.15 | 1,922,780 | +1.03(+9.24%) |
Sep 15, 2020 | 11.79 | 11.87 | 11.04 | 11.13 | 1,860,515 | -0.43(-3.71%) |
Sep 14, 2020 | 11.72 | 11.79 | 11.26 | 11.56 | 1,951,922 | -0.05(-0.45%) |
Sep 11, 2020 | 11.02 | 11.69 | 10.84 | 11.61 | 3,444,801 | +0.61(+5.57%) |
Sep 10, 2020 | 13.64 | 13.87 | 10.97 | 10.99 | 6,831,884 | -2.97(-21.27%) |
Sep 09, 2020 | 13.56 | 14.00 | 13.21 | 13.97 | 874,229 | +0.62(+4.66%) |
Sep 08, 2020 | 14.18 | 14.18 | 13.12 | 13.34 | 1,108,561 | -1.21(-8.30%) |
Sep 04, 2020 | 14.60 | 14.87 | 14.15 | 14.55 | 720,711 | +0.14(+0.98%) |
Sep 03, 2020 | 14.03 | 14.67 | 14.03 | 14.41 | 1,017,798 | +0.25(+1.80%) |
Sep 02, 2020 | 14.38 | 14.69 | 14.08 | 14.15 | 899,171 | -0.31(-2.15%) |
Sep 01, 2020 | 14.15 | 14.56 | 13.92 | 14.46 | 647,544 | +0.19(+1.32%) |
Aug 31, 2020 | 14.91 | 14.91 | 14.28 | 14.28 | 788,085 | -0.65(-4.36%) |
Aug 28, 2020 | 14.89 | 15.10 | 14.63 | 14.93 | 1,152,438 | +0.18(+1.22%) |
Aug 27, 2020 | 14.77 | 14.89 | 14.29 | 14.75 | 1,373,127 | +0.10(+0.71%) |
Aug 26, 2020 | 15.16 | 15.21 | 14.47 | 14.64 | 1,416,227 | -0.36(-2.39%) |
Aug 25, 2020 | 14.91 | 15.03 | 14.64 | 15.00 | 615,727 | +0.33(+2.25%) |
Aug 24, 2020 | 14.13 | 14.74 | 13.87 | 14.67 | 899,389 | +0.76(+5.49%) |
Aug 21, 2020 | 14.05 | 14.22 | 13.68 | 13.91 | 962,504 | -0.27(-1.93%) |
Aug 20, 2020 | 14.59 | 14.79 | 14.14 | 14.18 | 879,486 | -0.66(-4.45%) |
Aug 19, 2020 | 15.07 | 15.22 | 14.72 | 14.84 | 750,913 | -0.09(-0.63%) |
Aug 18, 2020 | 15.08 | 15.24 | 14.74 | 14.94 | 724,414 | -0.20(-1.31%) |
Aug 17, 2020 | 15.63 | 15.81 | 14.91 | 15.13 | 828,922 | -0.58(-3.66%) |
Aug 14, 2020 | 14.86 | 15.71 | 14.86 | 15.71 | 810,323 | +0.52(+3.41%) |
Aug 13, 2020 | 15.37 | 15.61 | 15.04 | 15.19 | 744,067 | -0.16(-1.04%) |
Aug 12, 2020 | 15.60 | 15.74 | 15.14 | 15.35 | 1,070,155 | +0.11(+0.74%) |
Aug 11, 2020 | 16.06 | 16.41 | 15.15 | 15.24 | 1,281,209 | -0.45(-2.88%) |
Aug 10, 2020 | 15.17 | 16.25 | 15.06 | 15.69 | 1,151,224 | +0.62(+4.13%) |
Aug 07, 2020 | 15.12 | 15.25 | 14.85 | 15.07 | 1,366,976 | -0.21(-1.36%) |
Aug 06, 2020 | 14.96 | 15.76 | 14.40 | 15.28 | 2,712,804 | +0.41(+2.79%) |
Aug 05, 2020 | 14.55 | 15.04 | 13.80 | 14.86 | 1,731,033 | +0.79(+5.63%) |
Aug 04, 2020 | 13.67 | 14.26 | 13.44 | 14.07 | 873,258 | +0.41(+3.04%) |