Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 13.94 | 14.02 | 13.54 | 13.77 | 2,910,200 | -0.23(-1.64%) |
Oct 29, 2020 | 14.08 | 14.15 | 13.76 | 14.00 | 3,414,425 | -0.05(-0.36%) |
Oct 28, 2020 | 13.93 | 14.19 | 13.81 | 14.05 | 3,898,585 | -0.22(-1.54%) |
Oct 27, 2020 | 13.80 | 14.36 | 13.71 | 14.27 | 5,406,065 | +0.52(+3.78%) |
Oct 26, 2020 | 14.00 | 14.12 | 13.40 | 13.75 | 6,747,981 | -0.40(-2.86%) |
Oct 23, 2020 | 13.85 | 14.82 | 13.80 | 14.15 | 27,723,100 | +1.23(+9.56%) |
Oct 22, 2020 | 12.50 | 13.07 | 12.44 | 12.92 | 7,869,636 | +0.47(+3.78%) |
Oct 21, 2020 | 12.60 | 12.66 | 12.45 | 12.45 | 2,765,379 | -0.10(-0.80%) |
Oct 20, 2020 | 12.62 | 12.77 | 12.51 | 12.55 | 2,835,336 | +0.03(+0.24%) |
Oct 19, 2020 | 12.89 | 13.01 | 12.50 | 12.52 | 3,862,247 | -0.08(-0.63%) |
Oct 16, 2020 | 12.40 | 12.63 | 12.32 | 12.60 | 3,998,200 | +0.21(+1.69%) |
Oct 15, 2020 | 12.30 | 12.51 | 12.20 | 12.39 | 3,282,763 | -0.04(-0.36%) |
Oct 14, 2020 | 12.55 | 12.70 | 12.43 | 12.44 | 5,856,623 | -0.12(-0.92%) |
Oct 13, 2020 | 12.55 | 12.69 | 12.48 | 12.55 | 6,196,652 | -0.06(-0.48%) |
Oct 12, 2020 | 12.63 | 12.68 | 12.40 | 12.61 | 4,704,200 | +0.12(+0.96%) |
Oct 09, 2020 | 12.76 | 12.83 | 12.49 | 12.49 | 4,938,200 | -0.11(-0.87%) |
Oct 08, 2020 | 12.53 | 12.69 | 12.33 | 12.60 | 4,538,016 | +0.25(+2.02%) |
Oct 07, 2020 | 12.38 | 12.61 | 12.29 | 12.35 | 3,254,647 | +0.10(+0.82%) |
Oct 06, 2020 | 12.32 | 12.62 | 12.25 | 12.25 | 5,027,450 | +0.01(+0.08%) |
Oct 05, 2020 | 12.30 | 12.46 | 12.09 | 12.24 | 13,279,764 | +0.17(+1.37%) |
Oct 02, 2020 | 11.71 | 12.11 | 11.70 | 12.07 | 11,679,100 | +0.15(+1.30%) |
Oct 01, 2020 | 11.73 | 11.98 | 11.69 | 11.92 | 2,190,160 | +0.22(+1.88%) |
Sep 30, 2020 | 11.58 | 12.03 | 11.58 | 11.70 | 3,670,541 | +0.20(+1.74%) |
Sep 29, 2020 | 11.55 | 11.91 | 11.46 | 11.50 | 3,203,017 | +0.10(+0.88%) |
Sep 28, 2020 | 11.42 | 11.53 | 11.23 | 11.40 | 3,483,995 | +0.07(+0.62%) |
Sep 25, 2020 | 11.35 | 11.51 | 11.29 | 11.33 | 3,066,300 | +0.00(+0.00%) |
Sep 24, 2020 | 11.25 | 11.45 | 11.15 | 11.33 | 4,184,356 | +0.04(+0.35%) |
Sep 23, 2020 | 11.35 | 11.57 | 11.29 | 11.29 | 2,711,414 | -0.01(-0.09%) |
Sep 22, 2020 | 11.72 | 11.94 | 11.16 | 11.30 | 4,271,991 | -0.30(-2.59%) |
Sep 21, 2020 | 11.35 | 11.63 | 11.15 | 11.60 | 5,238,032 | -0.06(-0.51%) |
Sep 18, 2020 | 11.84 | 12.12 | 11.61 | 11.66 | 6,441,900 | -0.20(-1.69%) |
Sep 17, 2020 | 11.35 | 12.11 | 11.12 | 11.86 | 9,371,784 | +0.42(+3.67%) |
Sep 16, 2020 | 11.09 | 11.62 | 11.07 | 11.44 | 3,857,568 | +0.39(+3.53%) |
Sep 15, 2020 | 10.99 | 11.18 | 10.71 | 11.05 | 2,405,568 | +0.08(+0.73%) |
Sep 14, 2020 | 11.02 | 11.14 | 10.87 | 10.97 | 1,894,854 | -0.04(-0.36%) |
Sep 11, 2020 | 11.18 | 11.19 | 10.96 | 11.01 | 2,413,400 | -0.07(-0.63%) |
Sep 10, 2020 | 11.01 | 11.28 | 10.96 | 11.08 | 1,863,096 | +0.11(+1.00%) |
Sep 09, 2020 | 10.92 | 11.12 | 10.65 | 10.97 | 3,103,882 | +0.12(+1.11%) |
Sep 08, 2020 | 10.66 | 10.93 | 10.57 | 10.85 | 1,998,099 | +0.04(+0.42%) |
Sep 04, 2020 | 11.08 | 11.09 | 10.54 | 10.80 | 1,661,100 | -0.17(-1.50%) |
Sep 03, 2020 | 11.44 | 11.48 | 10.94 | 10.97 | 1,437,901 | -0.42(-3.69%) |
Sep 02, 2020 | 11.19 | 11.42 | 11.06 | 11.39 | 1,444,011 | +0.24(+2.15%) |
Sep 01, 2020 | 10.69 | 11.15 | 10.63 | 11.15 | 2,295,341 | +0.41(+3.82%) |
Aug 31, 2020 | 11.10 | 11.14 | 10.74 | 10.74 | 2,346,091 | -0.45(-4.02%) |
Aug 28, 2020 | 11.19 | 11.24 | 10.95 | 11.19 | 2,608,400 | +0.09(+0.81%) |
Aug 27, 2020 | 11.15 | 11.21 | 11.01 | 11.10 | 1,450,452 | +0.01(+0.09%) |
Aug 26, 2020 | 11.25 | 11.29 | 11.02 | 11.09 | 1,756,385 | -0.17(-1.51%) |
Aug 25, 2020 | 11.31 | 11.35 | 10.93 | 11.26 | 2,176,938 | +0.04(+0.36%) |
Aug 24, 2020 | 11.22 | 11.37 | 11.04 | 11.22 | 2,660,165 | +0.08(+0.72%) |
Aug 21, 2020 | 11.18 | 11.31 | 11.08 | 11.14 | 1,177,000 | -0.09(-0.80%) |
Aug 20, 2020 | 11.13 | 11.28 | 11.09 | 11.23 | 1,434,916 | -0.03(-0.27%) |
Aug 19, 2020 | 11.31 | 11.44 | 11.25 | 11.26 | 933,860 | -0.06(-0.53%) |
Aug 18, 2020 | 11.38 | 11.43 | 11.17 | 11.32 | 1,269,034 | -0.15(-1.31%) |
Aug 17, 2020 | 11.61 | 11.61 | 11.30 | 11.47 | 1,974,743 | -0.08(-0.69%) |
Aug 14, 2020 | 11.61 | 11.63 | 11.48 | 11.55 | 1,629,600 | -0.14(-1.20%) |
Aug 13, 2020 | 11.65 | 11.89 | 11.63 | 11.69 | 2,717,580 | +0.05(+0.43%) |
Aug 12, 2020 | 11.54 | 11.77 | 11.34 | 11.64 | 2,918,669 | +0.16(+1.39%) |
Aug 11, 2020 | 11.83 | 11.91 | 11.47 | 11.48 | 2,991,117 | -0.18(-1.54%) |
Aug 10, 2020 | 11.37 | 11.74 | 11.32 | 11.66 | 3,071,188 | +0.30(+2.64%) |
Aug 07, 2020 | 11.37 | 11.40 | 11.22 | 11.36 | 1,475,600 | -0.07(-0.61%) |
Aug 06, 2020 | 11.62 | 11.66 | 11.41 | 11.43 | 1,205,111 | -0.19(-1.64%) |
Aug 05, 2020 | 11.46 | 11.64 | 11.38 | 11.62 | 1,520,971 | +0.25(+2.20%) |
Aug 04, 2020 | 11.38 | 11.50 | 11.29 | 11.37 | 1,220,486 | +0.02(+0.18%) |