Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 10.81 | 11.02 | 10.74 | 11.01 | 993,874 | +0.09(+0.80%) |
Oct 29, 2020 | 10.55 | 10.92 | 10.53 | 10.92 | 1,855,196 | +0.32(+3.02%) |
Oct 28, 2020 | 10.77 | 10.96 | 10.59 | 10.60 | 1,760,213 | -0.41(-3.70%) |
Oct 27, 2020 | 11.43 | 11.52 | 11.01 | 11.01 | 1,133,005 | -0.49(-4.30%) |
Oct 26, 2020 | 11.76 | 11.76 | 11.41 | 11.50 | 948,446 | -0.50(-4.20%) |
Oct 23, 2020 | 12.10 | 12.11 | 11.84 | 12.01 | 674,853 | +0.06(+0.49%) |
Oct 22, 2020 | 11.39 | 12.00 | 11.39 | 11.95 | 1,126,600 | +0.53(+4.67%) |
Oct 21, 2020 | 11.70 | 11.74 | 11.37 | 11.41 | 1,449,731 | -0.25(-2.16%) |
Oct 20, 2020 | 11.49 | 11.78 | 11.49 | 11.67 | 1,356,295 | +0.17(+1.52%) |
Oct 19, 2020 | 11.74 | 11.75 | 11.48 | 11.49 | 893,304 | -0.17(-1.50%) |
Oct 16, 2020 | 11.66 | 11.82 | 11.63 | 11.67 | 556,792 | -0.03(-0.25%) |
Oct 15, 2020 | 11.62 | 11.74 | 11.41 | 11.70 | 891,611 | +0.05(+0.42%) |
Oct 14, 2020 | 11.64 | 11.83 | 11.63 | 11.65 | 971,743 | +0.01(+0.08%) |
Oct 13, 2020 | 11.76 | 11.82 | 11.46 | 11.64 | 1,233,384 | -0.19(-1.64%) |
Oct 12, 2020 | 11.77 | 11.91 | 11.62 | 11.83 | 1,911,118 | +0.06(+0.49%) |
Oct 09, 2020 | 11.83 | 11.88 | 11.56 | 11.77 | 1,015,115 | +0.03(+0.25%) |
Oct 08, 2020 | 11.84 | 11.90 | 11.65 | 11.74 | 1,416,989 | -0.02(-0.16%) |
Oct 07, 2020 | 11.79 | 11.85 | 11.66 | 11.76 | 974,418 | +0.06(+0.50%) |
Oct 06, 2020 | 11.89 | 12.01 | 11.66 | 11.71 | 1,072,051 | -0.13(-1.07%) |
Oct 05, 2020 | 11.72 | 11.85 | 11.59 | 11.83 | 1,119,250 | +0.13(+1.08%) |
Oct 02, 2020 | 11.30 | 11.73 | 11.25 | 11.71 | 1,375,071 | +0.10(+0.84%) |
Oct 01, 2020 | 11.59 | 11.72 | 11.30 | 11.61 | 2,151,836 | +0.02(+0.17%) |
Sep 30, 2020 | 11.95 | 12.26 | 11.47 | 11.59 | 2,276,434 | -0.09(-0.75%) |
Sep 29, 2020 | 12.52 | 12.52 | 11.56 | 11.68 | 1,516,924 | -0.26(-2.19%) |
Sep 28, 2020 | 11.71 | 12.15 | 11.71 | 11.94 | 1,810,225 | +0.34(+2.93%) |
Sep 25, 2020 | 10.98 | 11.63 | 10.97 | 11.60 | 2,486,491 | +0.62(+5.65%) |
Sep 24, 2020 | 11.28 | 11.37 | 10.94 | 10.98 | 1,958,044 | -0.31(-2.75%) |
Sep 23, 2020 | 11.19 | 11.47 | 10.92 | 11.29 | 2,446,557 | +0.18(+1.66%) |
Sep 22, 2020 | 11.54 | 11.67 | 11.05 | 11.10 | 3,818,620 | -0.42(-3.62%) |
Sep 21, 2020 | 11.79 | 11.79 | 11.38 | 11.52 | 2,716,552 | -0.48(-4.04%) |
Sep 18, 2020 | 12.32 | 12.37 | 11.99 | 12.01 | 3,180,110 | -0.32(-2.60%) |
Sep 17, 2020 | 12.24 | 12.34 | 11.97 | 12.33 | 2,135,832 | +0.13(+1.03%) |
Sep 16, 2020 | 12.47 | 12.47 | 12.14 | 12.20 | 2,288,597 | -0.08(-0.63%) |
Sep 15, 2020 | 12.40 | 12.55 | 12.14 | 12.28 | 1,910,096 | -0.11(-0.86%) |
Sep 14, 2020 | 11.98 | 12.63 | 11.93 | 12.38 | 1,911,850 | +0.34(+2.82%) |
Sep 11, 2020 | 11.89 | 12.07 | 11.34 | 12.05 | 4,389,897 | +0.11(+0.89%) |
Sep 10, 2020 | 11.93 | 12.15 | 11.87 | 11.94 | 865,359 | +0.05(+0.41%) |
Sep 09, 2020 | 11.94 | 12.06 | 11.75 | 11.89 | 768,821 | -0.05(-0.41%) |
Sep 08, 2020 | 12.29 | 12.44 | 11.90 | 11.94 | 853,729 | -0.48(-3.90%) |
Sep 04, 2020 | 12.12 | 12.50 | 11.92 | 12.42 | 1,131,423 | +0.43(+3.56%) |
Sep 03, 2020 | 12.19 | 12.46 | 11.94 | 12.00 | 677,787 | -0.14(-1.12%) |
Sep 02, 2020 | 12.08 | 12.16 | 11.98 | 12.13 | 748,085 | +0.07(+0.56%) |
Sep 01, 2020 | 12.01 | 12.26 | 11.97 | 12.06 | 1,103,149 | -0.05(-0.40%) |
Aug 31, 2020 | 12.38 | 12.41 | 12.10 | 12.11 | 1,301,720 | -0.23(-1.89%) |
Aug 28, 2020 | 12.10 | 12.38 | 12.01 | 12.35 | 1,077,290 | +0.36(+2.99%) |
Aug 27, 2020 | 12.05 | 12.15 | 11.93 | 11.99 | 1,451,646 | +0.02(+0.16%) |
Aug 26, 2020 | 12.04 | 12.06 | 11.76 | 11.97 | 1,080,426 | -0.14(-1.12%) |
Aug 25, 2020 | 12.17 | 12.35 | 11.97 | 12.10 | 1,160,092 | +0.05(+0.40%) |
Aug 24, 2020 | 12.01 | 12.16 | 11.90 | 12.06 | 1,204,750 | +0.06(+0.49%) |
Aug 21, 2020 | 12.20 | 12.43 | 11.92 | 12.00 | 589,851 | -0.20(-1.67%) |
Aug 20, 2020 | 12.20 | 12.23 | 11.98 | 12.20 | 584,004 | -0.01(-0.08%) |
Aug 19, 2020 | 12.25 | 12.37 | 12.08 | 12.21 | 543,387 | +0.02(+0.16%) |
Aug 18, 2020 | 12.06 | 12.29 | 12.05 | 12.19 | 884,001 | +0.00(+0.00%) |
Aug 17, 2020 | 12.52 | 12.52 | 12.06 | 12.19 | 808,975 | -0.29(-2.33%) |
Aug 14, 2020 | 12.29 | 12.79 | 12.18 | 12.48 | 1,401,362 | +0.18(+1.50%) |
Aug 13, 2020 | 12.20 | 12.37 | 12.06 | 12.30 | 1,413,522 | +0.01(+0.08%) |
Aug 12, 2020 | 12.44 | 12.68 | 12.18 | 12.29 | 1,308,022 | -0.03(-0.24%) |
Aug 11, 2020 | 13.36 | 13.38 | 12.27 | 12.32 | 3,280,686 | -0.16(-1.32%) |
Aug 10, 2020 | 12.50 | 12.86 | 12.34 | 12.48 | 2,391,267 | +0.13(+1.02%) |
Aug 07, 2020 | 12.21 | 12.40 | 12.03 | 12.36 | 984,358 | +0.03(+0.24%) |
Aug 06, 2020 | 11.63 | 12.38 | 11.63 | 12.33 | 2,133,064 | +0.61(+5.21%) |
Aug 05, 2020 | 11.55 | 11.74 | 11.46 | 11.72 | 1,987,385 | +0.28(+2.46%) |
Aug 04, 2020 | 10.94 | 11.44 | 10.94 | 11.43 | 906,845 | +0.47(+4.24%) |