Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 15.21 | 15.39 | 13.52 | 13.84 | 21,996,500 | +0.05(+0.36%) |
Oct 29, 2020 | 13.30 | 13.99 | 13.16 | 13.79 | 15,073,590 | +0.48(+3.61%) |
Oct 28, 2020 | 13.27 | 13.51 | 13.12 | 13.31 | 6,510,749 | -0.36(-2.63%) |
Oct 27, 2020 | 13.87 | 13.97 | 13.56 | 13.67 | 7,278,494 | -0.26(-1.87%) |
Oct 26, 2020 | 14.54 | 14.54 | 13.69 | 13.93 | 9,383,404 | -0.73(-4.98%) |
Oct 23, 2020 | 14.42 | 14.67 | 13.86 | 14.66 | 7,714,200 | +0.48(+3.39%) |
Oct 22, 2020 | 14.05 | 14.21 | 13.88 | 14.18 | 6,301,728 | +0.24(+1.72%) |
Oct 21, 2020 | 13.60 | 14.04 | 13.54 | 13.94 | 9,056,991 | +0.47(+3.49%) |
Oct 20, 2020 | 13.37 | 13.94 | 13.31 | 13.47 | 8,807,035 | +0.21(+1.58%) |
Oct 19, 2020 | 12.93 | 13.47 | 12.84 | 13.26 | 5,983,315 | +0.26(+2.00%) |
Oct 16, 2020 | 13.02 | 13.21 | 12.70 | 13.00 | 7,309,100 | +0.08(+0.62%) |
Oct 15, 2020 | 12.29 | 12.95 | 12.26 | 12.92 | 7,797,352 | +0.38(+3.03%) |
Oct 14, 2020 | 12.75 | 13.05 | 12.52 | 12.54 | 4,182,864 | -0.28(-2.18%) |
Oct 13, 2020 | 12.65 | 13.02 | 12.51 | 12.82 | 7,108,296 | +0.09(+0.71%) |
Oct 12, 2020 | 12.59 | 12.74 | 12.44 | 12.73 | 5,060,967 | +0.18(+1.43%) |
Oct 09, 2020 | 12.66 | 12.71 | 12.29 | 12.55 | 5,409,400 | -0.05(-0.40%) |
Oct 08, 2020 | 12.25 | 12.65 | 12.22 | 12.60 | 6,377,741 | +0.43(+3.53%) |
Oct 07, 2020 | 11.88 | 12.23 | 11.85 | 12.17 | 3,982,889 | +0.48(+4.11%) |
Oct 06, 2020 | 12.20 | 12.30 | 11.64 | 11.69 | 4,555,285 | -0.47(-3.87%) |
Oct 05, 2020 | 12.25 | 12.31 | 12.07 | 12.16 | 4,230,780 | +0.10(+0.83%) |
Oct 02, 2020 | 11.49 | 12.10 | 11.43 | 12.06 | 4,764,400 | +0.20(+1.69%) |
Oct 01, 2020 | 11.37 | 11.94 | 11.34 | 11.86 | 7,503,634 | +0.63(+5.61%) |
Sep 30, 2020 | 11.17 | 11.47 | 11.13 | 11.23 | 4,808,427 | +0.15(+1.35%) |
Sep 29, 2020 | 11.37 | 11.37 | 10.89 | 11.08 | 4,985,967 | -0.35(-3.06%) |
Sep 28, 2020 | 11.37 | 11.53 | 11.25 | 11.43 | 5,782,668 | +0.27(+2.42%) |
Sep 25, 2020 | 10.91 | 11.30 | 10.90 | 11.16 | 6,573,500 | +0.15(+1.36%) |
Sep 24, 2020 | 11.31 | 11.32 | 10.75 | 11.01 | 8,634,571 | -0.42(-3.67%) |
Sep 23, 2020 | 11.33 | 11.98 | 11.28 | 11.43 | 14,311,139 | +0.51(+4.67%) |
Sep 22, 2020 | 10.67 | 10.97 | 10.51 | 10.92 | 6,673,437 | +0.23(+2.15%) |
Sep 21, 2020 | 11.19 | 11.25 | 10.57 | 10.69 | 6,535,601 | -0.83(-7.20%) |
Sep 18, 2020 | 11.95 | 11.97 | 11.37 | 11.52 | 9,509,700 | -0.45(-3.76%) |
Sep 17, 2020 | 12.02 | 12.27 | 11.78 | 11.97 | 10,406,487 | -0.26(-2.13%) |
Sep 16, 2020 | 11.68 | 12.42 | 11.66 | 12.23 | 9,282,070 | +0.57(+4.89%) |
Sep 15, 2020 | 11.79 | 11.82 | 11.49 | 11.66 | 9,094,104 | -0.06(-0.51%) |
Sep 14, 2020 | 11.38 | 11.75 | 11.13 | 11.72 | 9,465,023 | +0.40(+3.53%) |
Sep 11, 2020 | 10.92 | 11.43 | 10.82 | 11.32 | 12,549,201 | +0.58(+5.40%) |
Sep 10, 2020 | 10.66 | 10.85 | 10.60 | 10.74 | 9,622,745 | +0.15(+1.42%) |
Sep 09, 2020 | 10.86 | 10.91 | 10.52 | 10.59 | 8,724,908 | -0.36(-3.29%) |
Sep 08, 2020 | 10.22 | 11.04 | 10.22 | 10.95 | 9,653,963 | +0.52(+4.99%) |
Sep 04, 2020 | 10.55 | 10.62 | 10.14 | 10.43 | 5,935,800 | +0.00(+0.00%) |
Sep 03, 2020 | 10.38 | 10.76 | 10.37 | 10.43 | 7,686,377 | +0.04(+0.38%) |
Sep 02, 2020 | 10.32 | 10.56 | 10.18 | 10.39 | 6,584,945 | +0.14(+1.37%) |
Sep 01, 2020 | 9.720 | 10.26 | 9.660 | 10.25 | 5,305,834 | +0.44(+4.49%) |
Aug 31, 2020 | 10.09 | 10.13 | 9.730 | 9.810 | 3,832,427 | -0.34(-3.35%) |
Aug 28, 2020 | 9.980 | 10.17 | 9.840 | 10.15 | 3,930,100 | +0.23(+2.32%) |
Aug 27, 2020 | 9.900 | 10.24 | 9.895 | 9.920 | 7,586,586 | +0.04(+0.40%) |
Aug 26, 2020 | 10.14 | 10.19 | 9.870 | 9.880 | 5,813,459 | -0.29(-2.85%) |
Aug 25, 2020 | 10.31 | 10.39 | 10.09 | 10.17 | 3,794,651 | -0.07(-0.68%) |
Aug 24, 2020 | 9.750 | 10.25 | 9.710 | 10.24 | 7,384,188 | +0.51(+5.24%) |
Aug 21, 2020 | 9.890 | 9.995 | 9.700 | 9.730 | 4,325,500 | -0.03(-0.31%) |
Aug 20, 2020 | 9.960 | 10.01 | 9.700 | 9.760 | 5,468,604 | -0.22(-2.20%) |
Aug 19, 2020 | 10.23 | 10.35 | 9.960 | 9.980 | 5,216,745 | -0.26(-2.54%) |
Aug 18, 2020 | 10.41 | 10.45 | 10.07 | 10.24 | 4,962,326 | -0.23(-2.20%) |
Aug 17, 2020 | 10.67 | 10.71 | 10.28 | 10.47 | 6,197,621 | -0.27(-2.51%) |
Aug 14, 2020 | 10.70 | 10.91 | 10.56 | 10.74 | 6,442,000 | -0.10(-0.92%) |
Aug 13, 2020 | 10.92 | 11.02 | 10.69 | 10.84 | 5,031,500 | -0.17(-1.54%) |
Aug 12, 2020 | 11.23 | 11.26 | 10.72 | 11.01 | 7,897,696 | +0.03(+0.27%) |
Aug 11, 2020 | 11.09 | 11.32 | 10.77 | 10.98 | 8,221,971 | +0.27(+2.52%) |
Aug 10, 2020 | 10.41 | 10.88 | 10.39 | 10.71 | 6,273,100 | +0.38(+3.68%) |
Aug 07, 2020 | 10.08 | 10.35 | 10.00 | 10.33 | 5,371,800 | +0.19(+1.87%) |
Aug 06, 2020 | 10.49 | 10.59 | 10.14 | 10.14 | 5,483,406 | -0.47(-4.43%) |
Aug 05, 2020 | 10.04 | 10.64 | 10.04 | 10.61 | 7,414,745 | +0.68(+6.85%) |
Aug 04, 2020 | 9.700 | 10.02 | 9.630 | 9.930 | 7,633,976 | +0.26(+2.69%) |