Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 12.42 | 12.50 | 12.17 | 12.35 | 2,796,800 | -0.17(-1.36%) |
Oct 29, 2020 | 12.03 | 12.56 | 11.92 | 12.52 | 2,079,025 | +0.47(+3.90%) |
Oct 28, 2020 | 12.52 | 12.76 | 12.04 | 12.05 | 1,932,127 | -0.68(-5.34%) |
Oct 27, 2020 | 12.72 | 12.86 | 12.65 | 12.73 | 1,920,596 | -0.05(-0.39%) |
Oct 26, 2020 | 13.00 | 13.04 | 12.59 | 12.78 | 2,091,164 | -0.34(-2.59%) |
Oct 23, 2020 | 13.55 | 13.56 | 13.09 | 13.12 | 2,498,100 | -0.29(-2.16%) |
Oct 22, 2020 | 13.00 | 13.43 | 13.00 | 13.41 | 4,002,245 | +0.46(+3.55%) |
Oct 21, 2020 | 13.50 | 13.51 | 12.85 | 12.95 | 3,521,263 | +0.29(+2.29%) |
Oct 20, 2020 | 12.26 | 12.78 | 12.22 | 12.66 | 3,725,515 | +0.53(+4.37%) |
Oct 19, 2020 | 12.40 | 12.46 | 12.09 | 12.13 | 1,247,736 | -0.17(-1.38%) |
Oct 16, 2020 | 12.31 | 12.45 | 12.20 | 12.30 | 1,179,300 | -0.03(-0.24%) |
Oct 15, 2020 | 12.14 | 12.36 | 11.96 | 12.33 | 1,607,601 | +0.06(+0.49%) |
Oct 14, 2020 | 12.44 | 12.53 | 12.25 | 12.27 | 1,005,322 | -0.17(-1.37%) |
Oct 13, 2020 | 12.73 | 12.74 | 12.34 | 12.44 | 2,471,328 | -0.41(-3.19%) |
Oct 12, 2020 | 12.79 | 12.85 | 12.56 | 12.85 | 2,285,006 | +0.17(+1.34%) |
Oct 09, 2020 | 12.96 | 13.00 | 12.66 | 12.68 | 2,110,500 | -0.21(-1.63%) |
Oct 08, 2020 | 12.64 | 12.99 | 12.58 | 12.89 | 3,156,030 | +0.41(+3.29%) |
Oct 07, 2020 | 12.43 | 12.59 | 12.35 | 12.48 | 2,020,138 | +0.14(+1.13%) |
Oct 06, 2020 | 12.49 | 12.65 | 12.31 | 12.34 | 2,553,022 | -0.06(-0.48%) |
Oct 05, 2020 | 11.88 | 12.42 | 11.88 | 12.40 | 4,549,034 | +0.59(+5.00%) |
Oct 02, 2020 | 11.62 | 11.93 | 11.56 | 11.81 | 1,776,800 | -0.10(-0.84%) |
Oct 01, 2020 | 11.79 | 11.91 | 11.58 | 11.91 | 2,734,902 | +0.18(+1.53%) |
Sep 30, 2020 | 11.79 | 11.93 | 11.61 | 11.73 | 1,296,464 | -0.09(-0.76%) |
Sep 29, 2020 | 11.93 | 12.05 | 11.75 | 11.82 | 1,091,873 | -0.08(-0.71%) |
Sep 28, 2020 | 11.74 | 11.97 | 11.60 | 11.90 | 1,943,814 | +0.34(+2.98%) |
Sep 25, 2020 | 11.49 | 11.64 | 11.42 | 11.56 | 1,081,900 | +0.05(+0.48%) |
Sep 24, 2020 | 11.48 | 11.69 | 11.37 | 11.51 | 1,316,704 | -0.00(-0.04%) |
Sep 23, 2020 | 11.90 | 12.01 | 11.50 | 11.51 | 1,564,535 | -0.42(-3.52%) |
Sep 22, 2020 | 11.93 | 12.01 | 11.77 | 11.93 | 2,896,397 | +0.10(+0.85%) |
Sep 21, 2020 | 11.71 | 11.93 | 11.57 | 11.83 | 2,170,585 | -0.10(-0.84%) |
Sep 18, 2020 | 12.28 | 12.34 | 11.84 | 11.93 | 4,442,600 | -0.27(-2.21%) |
Sep 17, 2020 | 11.87 | 12.22 | 11.78 | 12.20 | 2,581,925 | +0.12(+0.99%) |
Sep 16, 2020 | 11.99 | 12.16 | 11.93 | 12.08 | 2,904,588 | +0.16(+1.34%) |
Sep 15, 2020 | 11.97 | 11.99 | 11.76 | 11.92 | 5,117,286 | +0.11(+0.93%) |
Sep 14, 2020 | 11.70 | 11.85 | 11.57 | 11.81 | 3,302,065 | +0.27(+2.34%) |
Sep 11, 2020 | 11.50 | 11.60 | 11.40 | 11.54 | 2,441,600 | +0.14(+1.23%) |
Sep 10, 2020 | 11.75 | 11.95 | 11.39 | 11.40 | 2,138,757 | -0.35(-2.98%) |
Sep 09, 2020 | 11.98 | 12.03 | 11.70 | 11.75 | 2,469,289 | -0.06(-0.51%) |
Sep 08, 2020 | 11.88 | 12.04 | 11.80 | 11.81 | 3,195,697 | -0.32(-2.64%) |
Sep 04, 2020 | 12.53 | 12.58 | 12.03 | 12.13 | 3,345,100 | -0.32(-2.57%) |
Sep 03, 2020 | 13.20 | 13.20 | 12.34 | 12.45 | 5,278,317 | -0.95(-7.09%) |
Sep 02, 2020 | 13.23 | 13.42 | 12.97 | 13.40 | 2,756,642 | +0.11(+0.83%) |
Sep 01, 2020 | 13.36 | 13.41 | 13.15 | 13.29 | 1,453,557 | -0.05(-0.37%) |
Aug 31, 2020 | 13.25 | 13.42 | 13.20 | 13.34 | 2,376,474 | +0.13(+0.98%) |
Aug 28, 2020 | 13.20 | 13.33 | 13.11 | 13.21 | 1,345,400 | +0.03(+0.23%) |
Aug 27, 2020 | 13.51 | 13.56 | 13.02 | 13.18 | 1,765,544 | -0.26(-1.93%) |
Aug 26, 2020 | 13.29 | 13.49 | 13.26 | 13.44 | 1,419,226 | +0.20(+1.51%) |
Aug 25, 2020 | 13.27 | 13.27 | 12.99 | 13.24 | 2,159,363 | +0.06(+0.46%) |
Aug 24, 2020 | 13.24 | 13.32 | 13.11 | 13.18 | 961,550 | +0.01(+0.08%) |
Aug 21, 2020 | 13.29 | 13.29 | 13.06 | 13.17 | 1,299,200 | -0.15(-1.13%) |
Aug 20, 2020 | 13.46 | 13.46 | 13.25 | 13.32 | 1,301,186 | -0.24(-1.77%) |
Aug 19, 2020 | 13.46 | 13.70 | 13.43 | 13.56 | 3,104,738 | +0.12(+0.89%) |
Aug 18, 2020 | 13.65 | 13.68 | 13.39 | 13.44 | 2,254,517 | -0.20(-1.43%) |
Aug 17, 2020 | 13.75 | 13.88 | 13.56 | 13.63 | 1,879,747 | -0.12(-0.84%) |
Aug 14, 2020 | 13.94 | 13.97 | 13.70 | 13.75 | 1,855,200 | -0.29(-2.07%) |
Aug 13, 2020 | 13.95 | 14.13 | 13.88 | 14.04 | 2,483,551 | -0.11(-0.78%) |
Aug 12, 2020 | 14.80 | 14.80 | 13.95 | 14.15 | 3,470,675 | -0.29(-2.01%) |
Aug 11, 2020 | 14.34 | 14.65 | 14.32 | 14.44 | 3,289,102 | +0.22(+1.55%) |
Aug 10, 2020 | 14.34 | 14.54 | 14.10 | 14.22 | 2,638,196 | -0.04(-0.28%) |
Aug 07, 2020 | 14.22 | 14.28 | 14.08 | 14.26 | 1,711,900 | -0.04(-0.28%) |
Aug 06, 2020 | 14.22 | 14.30 | 14.13 | 14.30 | 1,084,712 | +0.04(+0.28%) |
Aug 05, 2020 | 14.37 | 14.37 | 14.17 | 14.26 | 2,041,440 | -0.05(-0.35%) |
Aug 04, 2020 | 14.20 | 14.36 | 14.09 | 14.31 | 1,863,166 | +0.11(+0.77%) |