Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 11.98 | 12.13 | 11.51 | 11.85 | 3,737,800 | -0.45(-3.66%) |
Oct 29, 2020 | 11.21 | 12.35 | 11.16 | 12.30 | 2,409,840 | +0.09(+0.74%) |
Oct 28, 2020 | 12.96 | 13.02 | 12.18 | 12.21 | 2,361,532 | -1.52(-11.07%) |
Oct 27, 2020 | 14.03 | 14.22 | 13.65 | 13.73 | 1,267,512 | -0.26(-1.86%) |
Oct 26, 2020 | 14.08 | 14.21 | 13.74 | 13.99 | 1,446,075 | -0.50(-3.45%) |
Oct 23, 2020 | 14.54 | 14.67 | 14.20 | 14.49 | 1,236,500 | +0.05(+0.35%) |
Oct 22, 2020 | 14.11 | 14.51 | 14.10 | 14.44 | 1,768,239 | +0.51(+3.66%) |
Oct 21, 2020 | 13.98 | 14.14 | 13.84 | 13.93 | 986,518 | -0.12(-0.85%) |
Oct 20, 2020 | 14.40 | 14.56 | 14.02 | 14.05 | 1,372,507 | -0.18(-1.26%) |
Oct 19, 2020 | 14.31 | 14.72 | 14.12 | 14.23 | 1,714,992 | +0.63(+4.63%) |
Oct 16, 2020 | 13.76 | 13.76 | 13.52 | 13.60 | 1,000,500 | -0.23(-1.66%) |
Oct 15, 2020 | 13.43 | 13.88 | 13.35 | 13.83 | 1,167,221 | -0.05(-0.36%) |
Oct 14, 2020 | 13.76 | 14.14 | 13.75 | 13.88 | 1,239,551 | +0.26(+1.91%) |
Oct 13, 2020 | 13.60 | 13.76 | 13.34 | 13.62 | 1,862,480 | -0.50(-3.54%) |
Oct 12, 2020 | 13.86 | 14.28 | 13.44 | 14.12 | 1,317,650 | +0.32(+2.32%) |
Oct 09, 2020 | 13.85 | 14.12 | 13.69 | 13.80 | 1,834,300 | +0.26(+1.92%) |
Oct 08, 2020 | 13.46 | 13.58 | 13.24 | 13.54 | 1,521,162 | +0.28(+2.11%) |
Oct 07, 2020 | 14.12 | 14.31 | 13.26 | 13.26 | 5,498,834 | -0.71(-5.08%) |
Oct 06, 2020 | 13.76 | 14.40 | 13.72 | 13.97 | 3,016,919 | +0.86(+6.56%) |
Oct 05, 2020 | 13.16 | 13.28 | 12.82 | 13.11 | 1,968,182 | +0.15(+1.16%) |
Oct 02, 2020 | 13.43 | 13.60 | 12.93 | 12.96 | 3,436,800 | -0.75(-5.47%) |
Oct 01, 2020 | 13.48 | 13.89 | 13.26 | 13.71 | 3,229,434 | +0.55(+4.18%) |
Sep 30, 2020 | 12.81 | 13.37 | 12.79 | 13.16 | 2,505,980 | +0.46(+3.62%) |
Sep 29, 2020 | 13.46 | 13.58 | 12.69 | 12.70 | 2,786,209 | -1.09(-7.90%) |
Sep 28, 2020 | 14.90 | 15.19 | 13.74 | 13.79 | 3,005,361 | -0.73(-5.03%) |
Sep 25, 2020 | 14.25 | 14.79 | 14.22 | 14.52 | 1,674,100 | -0.22(-1.49%) |
Sep 24, 2020 | 14.35 | 14.96 | 13.86 | 14.74 | 1,867,253 | +0.34(+2.36%) |
Sep 23, 2020 | 14.42 | 14.77 | 14.19 | 14.40 | 2,236,213 | -0.09(-0.62%) |
Sep 22, 2020 | 14.74 | 15.05 | 14.21 | 14.49 | 2,220,849 | -0.08(-0.55%) |
Sep 21, 2020 | 15.07 | 15.21 | 14.43 | 14.57 | 2,737,223 | -1.26(-7.96%) |
Sep 18, 2020 | 16.58 | 16.59 | 15.68 | 15.83 | 2,744,700 | -0.82(-4.92%) |
Sep 17, 2020 | 16.30 | 16.87 | 16.25 | 16.65 | 1,467,480 | -0.08(-0.48%) |
Sep 16, 2020 | 15.96 | 16.98 | 15.94 | 16.73 | 3,402,376 | +0.71(+4.43%) |
Sep 15, 2020 | 16.10 | 16.29 | 15.75 | 16.02 | 2,505,599 | -0.16(-0.99%) |
Sep 14, 2020 | 15.37 | 16.22 | 15.07 | 16.18 | 3,346,890 | +1.20(+8.01%) |
Sep 11, 2020 | 14.90 | 15.09 | 14.30 | 14.98 | 4,634,000 | +0.09(+0.60%) |
Sep 10, 2020 | 15.19 | 15.65 | 14.78 | 14.89 | 3,063,040 | +0.01(+0.07%) |
Sep 09, 2020 | 15.00 | 15.00 | 14.59 | 14.88 | 2,229,850 | +0.16(+1.09%) |
Sep 08, 2020 | 13.69 | 14.94 | 13.63 | 14.72 | 3,365,972 | +0.71(+5.07%) |
Sep 04, 2020 | 13.97 | 14.20 | 13.49 | 14.01 | 3,103,500 | +0.30(+2.19%) |
Sep 03, 2020 | 13.27 | 13.74 | 13.10 | 13.71 | 3,707,061 | +0.77(+5.95%) |
Sep 02, 2020 | 12.89 | 13.04 | 12.65 | 12.94 | 1,672,786 | +0.17(+1.33%) |
Sep 01, 2020 | 12.37 | 12.93 | 12.28 | 12.77 | 1,714,446 | +0.62(+5.10%) |
Aug 31, 2020 | 12.70 | 12.74 | 12.09 | 12.15 | 1,588,948 | -0.55(-4.33%) |
Aug 28, 2020 | 12.25 | 12.73 | 12.10 | 12.70 | 2,277,900 | +0.66(+5.48%) |
Aug 27, 2020 | 11.72 | 12.20 | 11.70 | 12.04 | 2,878,824 | +0.49(+4.24%) |
Aug 26, 2020 | 11.86 | 11.98 | 11.30 | 11.55 | 2,325,764 | -0.40(-3.35%) |
Aug 25, 2020 | 12.22 | 12.28 | 11.71 | 11.95 | 2,212,754 | -0.14(-1.16%) |
Aug 24, 2020 | 11.67 | 12.10 | 11.55 | 12.09 | 2,523,476 | +0.51(+4.40%) |
Aug 21, 2020 | 11.80 | 11.91 | 11.43 | 11.58 | 1,404,700 | -0.05(-0.43%) |
Aug 20, 2020 | 11.08 | 11.70 | 10.97 | 11.63 | 1,856,729 | +0.04(+0.35%) |
Aug 19, 2020 | 12.09 | 12.09 | 11.54 | 11.59 | 1,338,271 | -0.35(-2.93%) |
Aug 18, 2020 | 11.98 | 12.14 | 11.69 | 11.94 | 1,722,387 | +0.37(+3.20%) |
Aug 17, 2020 | 12.16 | 12.23 | 11.41 | 11.57 | 2,420,258 | -0.88(-7.07%) |
Aug 14, 2020 | 12.06 | 12.57 | 11.87 | 12.45 | 2,031,100 | +0.05(+0.40%) |
Aug 13, 2020 | 12.50 | 12.88 | 12.24 | 12.40 | 2,173,892 | -0.05(-0.40%) |
Aug 12, 2020 | 13.48 | 13.49 | 12.26 | 12.45 | 4,353,560 | -0.44(-3.41%) |
Aug 11, 2020 | 12.39 | 13.34 | 12.29 | 12.89 | 4,229,944 | +0.97(+8.14%) |
Aug 10, 2020 | 11.69 | 12.15 | 11.65 | 11.92 | 2,074,500 | +0.30(+2.58%) |
Aug 07, 2020 | 11.94 | 11.97 | 11.42 | 11.62 | 1,249,700 | -0.34(-2.84%) |
Aug 06, 2020 | 11.31 | 12.04 | 11.19 | 11.96 | 1,509,698 | +0.55(+4.82%) |
Aug 05, 2020 | 11.39 | 11.45 | 11.19 | 11.41 | 1,331,447 | +0.23(+2.06%) |
Aug 04, 2020 | 11.09 | 11.47 | 11.07 | 11.18 | 1,345,744 | -0.07(-0.62%) |