Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 11.24 | 11.52 | 10.87 | 11.45 | 1,088,000 | +0.02(+0.17%) |
Oct 29, 2020 | 11.35 | 11.56 | 10.41 | 11.43 | 1,597,447 | +0.23(+2.05%) |
Oct 28, 2020 | 11.40 | 11.76 | 10.96 | 11.20 | 613,102 | -0.61(-5.17%) |
Oct 27, 2020 | 11.78 | 12.11 | 11.46 | 11.81 | 496,399 | +0.00(+0.00%) |
Oct 26, 2020 | 12.01 | 12.42 | 11.41 | 11.81 | 848,151 | -0.19(-1.58%) |
Oct 23, 2020 | 11.60 | 12.02 | 11.30 | 12.00 | 540,800 | +0.32(+2.74%) |
Oct 22, 2020 | 11.06 | 11.73 | 10.91 | 11.68 | 781,872 | +0.63(+5.70%) |
Oct 21, 2020 | 11.28 | 11.55 | 10.95 | 11.05 | 827,383 | -0.34(-2.99%) |
Oct 20, 2020 | 12.18 | 12.45 | 11.20 | 11.39 | 1,393,534 | -0.80(-6.56%) |
Oct 19, 2020 | 13.00 | 13.01 | 12.07 | 12.19 | 1,225,113 | -0.78(-6.01%) |
Oct 16, 2020 | 13.08 | 13.41 | 12.70 | 12.97 | 1,011,300 | -0.16(-1.22%) |
Oct 15, 2020 | 12.61 | 13.16 | 12.16 | 13.13 | 1,931,168 | +0.33(+2.58%) |
Oct 14, 2020 | 14.45 | 14.45 | 12.61 | 12.80 | 2,943,229 | -1.42(-9.99%) |
Oct 13, 2020 | 14.20 | 16.25 | 13.82 | 14.22 | 13,360,980 | +1.62(+12.86%) |
Oct 12, 2020 | 12.80 | 13.46 | 12.31 | 12.60 | 2,454,328 | +0.23(+1.86%) |
Oct 09, 2020 | 13.34 | 13.35 | 12.21 | 12.37 | 1,199,800 | -0.93(-6.99%) |
Oct 08, 2020 | 14.00 | 14.06 | 13.21 | 13.30 | 802,763 | -0.48(-3.48%) |
Oct 07, 2020 | 13.78 | 14.46 | 13.51 | 13.78 | 903,720 | +0.14(+1.03%) |
Oct 06, 2020 | 13.97 | 14.40 | 13.60 | 13.64 | 844,312 | -0.23(-1.66%) |
Oct 05, 2020 | 13.01 | 13.91 | 12.75 | 13.87 | 962,448 | +0.90(+6.94%) |
Oct 02, 2020 | 12.70 | 13.35 | 12.52 | 12.97 | 734,900 | +0.04(+0.31%) |
Oct 01, 2020 | 13.10 | 13.44 | 12.62 | 12.93 | 844,752 | -0.27(-2.05%) |
Sep 30, 2020 | 12.90 | 13.45 | 12.70 | 13.20 | 979,674 | +0.19(+1.46%) |
Sep 29, 2020 | 12.17 | 13.01 | 11.89 | 13.01 | 1,373,994 | +0.71(+5.77%) |
Sep 28, 2020 | 13.13 | 13.13 | 12.00 | 12.30 | 1,216,089 | -0.62(-4.80%) |
Sep 25, 2020 | 13.05 | 13.89 | 12.46 | 12.92 | 2,262,100 | +0.89(+7.40%) |
Sep 24, 2020 | 12.46 | 12.46 | 11.70 | 12.03 | 756,400 | -0.50(-3.99%) |
Sep 23, 2020 | 14.37 | 14.40 | 12.32 | 12.53 | 1,322,957 | -1.82(-12.68%) |
Sep 22, 2020 | 13.52 | 14.52 | 13.12 | 14.35 | 1,979,839 | +0.78(+5.75%) |
Sep 21, 2020 | 13.90 | 14.34 | 13.22 | 13.57 | 881,507 | -0.55(-3.90%) |
Sep 18, 2020 | 14.18 | 14.43 | 13.40 | 14.12 | 2,455,900 | +0.10(+0.71%) |
Sep 17, 2020 | 14.10 | 15.63 | 13.70 | 14.02 | 3,074,636 | +0.18(+1.30%) |
Sep 16, 2020 | 12.50 | 14.81 | 12.48 | 13.84 | 2,642,967 | +1.39(+11.16%) |
Sep 15, 2020 | 13.27 | 13.69 | 12.26 | 12.45 | 1,333,965 | -0.79(-5.97%) |
Sep 14, 2020 | 12.27 | 13.71 | 12.27 | 13.24 | 1,806,970 | +1.15(+9.51%) |
Sep 11, 2020 | 12.11 | 12.62 | 11.85 | 12.09 | 1,296,200 | +0.16(+1.34%) |
Sep 10, 2020 | 12.55 | 12.60 | 11.89 | 11.93 | 1,968,146 | -0.61(-4.86%) |
Sep 09, 2020 | 12.80 | 13.65 | 12.39 | 12.54 | 1,020,758 | -0.11(-0.87%) |
Sep 08, 2020 | 12.43 | 13.47 | 11.75 | 12.65 | 1,293,821 | +0.22(+1.77%) |
Sep 04, 2020 | 13.24 | 13.41 | 12.00 | 12.43 | 1,206,100 | -0.98(-7.31%) |
Sep 03, 2020 | 14.47 | 14.97 | 13.37 | 13.41 | 1,008,147 | -1.20(-8.21%) |
Sep 02, 2020 | 14.79 | 15.14 | 13.28 | 14.61 | 1,421,174 | -0.48(-3.18%) |
Sep 01, 2020 | 16.46 | 16.94 | 14.11 | 15.09 | 1,839,236 | -1.78(-10.55%) |
Aug 31, 2020 | 17.85 | 17.85 | 16.55 | 16.87 | 1,378,080 | -0.75(-4.26%) |
Aug 28, 2020 | 18.44 | 18.44 | 17.26 | 17.62 | 1,281,000 | -0.60(-3.29%) |
Aug 27, 2020 | 18.47 | 18.70 | 17.52 | 18.22 | 1,047,391 | -0.20(-1.09%) |
Aug 26, 2020 | 21.42 | 21.59 | 17.66 | 18.42 | 3,318,288 | -3.15(-14.60%) |
Aug 25, 2020 | 23.30 | 23.80 | 21.52 | 21.57 | 1,365,685 | -0.42(-1.91%) |
Aug 24, 2020 | 23.12 | 23.16 | 21.20 | 21.99 | 1,510,444 | -2.05(-8.53%) |
Aug 21, 2020 | 25.60 | 26.32 | 23.43 | 24.04 | 1,542,300 | -2.03(-7.79%) |
Aug 20, 2020 | 24.52 | 26.40 | 24.35 | 26.07 | 1,339,132 | +1.64(+6.71%) |
Aug 19, 2020 | 25.38 | 25.86 | 24.17 | 24.43 | 1,032,341 | -1.33(-5.16%) |
Aug 18, 2020 | 26.56 | 26.58 | 24.77 | 25.76 | 1,316,974 | -0.80(-3.01%) |
Aug 17, 2020 | 24.60 | 26.75 | 24.59 | 26.56 | 1,535,200 | +1.90(+7.70%) |
Aug 14, 2020 | 24.17 | 25.00 | 23.02 | 24.66 | 1,019,200 | +0.96(+4.05%) |
Aug 13, 2020 | 21.90 | 24.46 | 21.81 | 23.70 | 887,580 | +1.12(+4.96%) |
Aug 12, 2020 | 22.25 | 25.00 | 20.21 | 22.58 | 2,126,565 | -0.52(-2.25%) |
Aug 11, 2020 | 25.34 | 25.35 | 22.00 | 23.10 | 2,364,026 | -2.99(-11.46%) |
Aug 10, 2020 | 27.33 | 27.79 | 25.50 | 26.09 | 1,092,930 | -1.29(-4.71%) |
Aug 07, 2020 | 26.10 | 28.19 | 26.10 | 27.38 | 1,029,700 | +0.88(+3.32%) |
Aug 06, 2020 | 27.08 | 27.54 | 26.05 | 26.50 | 1,103,399 | -0.66(-2.43%) |
Aug 05, 2020 | 27.53 | 28.38 | 26.75 | 27.16 | 1,417,291 | -1.02(-3.62%) |
Aug 04, 2020 | 27.17 | 29.71 | 26.34 | 28.18 | 2,303,983 | +0.93(+3.41%) |