Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 12.99 | 13.06 | 12.66 | 12.88 | 4,195,015 | -0.23(-1.76%) |
Oct 29, 2020 | 12.46 | 13.17 | 12.38 | 13.11 | 4,027,688 | +0.69(+5.53%) |
Oct 28, 2020 | 12.69 | 12.87 | 12.42 | 12.43 | 3,834,682 | -0.51(-3.97%) |
Oct 27, 2020 | 13.10 | 13.25 | 12.94 | 12.94 | 3,738,263 | -0.20(-1.49%) |
Oct 26, 2020 | 13.08 | 13.17 | 12.96 | 13.14 | 3,827,539 | -0.09(-0.71%) |
Oct 23, 2020 | 13.08 | 13.24 | 12.97 | 13.23 | 3,390,899 | +0.25(+1.95%) |
Oct 22, 2020 | 12.89 | 12.98 | 12.80 | 12.98 | 3,122,641 | +0.08(+0.62%) |
Oct 21, 2020 | 12.87 | 12.97 | 12.74 | 12.90 | 3,251,921 | -0.04(-0.34%) |
Oct 20, 2020 | 12.90 | 13.12 | 12.88 | 12.94 | 2,577,894 | +0.16(+1.24%) |
Oct 19, 2020 | 13.14 | 13.14 | 12.76 | 12.78 | 5,451,408 | -0.27(-2.05%) |
Oct 16, 2020 | 13.11 | 13.22 | 12.94 | 13.05 | 2,990,017 | -0.20(-1.47%) |
Oct 15, 2020 | 13.14 | 13.42 | 13.02 | 13.24 | 3,194,161 | +0.06(+0.44%) |
Oct 14, 2020 | 13.40 | 13.42 | 13.16 | 13.19 | 2,975,191 | -0.27(-2.04%) |
Oct 13, 2020 | 13.41 | 13.52 | 13.28 | 13.46 | 4,125,204 | -0.09(-0.64%) |
Oct 12, 2020 | 13.49 | 13.58 | 13.40 | 13.55 | 4,092,694 | +0.11(+0.81%) |
Oct 09, 2020 | 13.67 | 13.69 | 13.37 | 13.44 | 4,373,047 | -0.08(-0.59%) |
Oct 08, 2020 | 13.30 | 13.53 | 13.27 | 13.52 | 3,313,990 | +0.23(+1.74%) |
Oct 07, 2020 | 13.56 | 13.56 | 13.20 | 13.29 | 3,739,682 | -0.18(-1.34%) |
Oct 06, 2020 | 13.55 | 13.72 | 13.35 | 13.47 | 5,925,809 | -0.05(-0.37%) |
Oct 05, 2020 | 13.50 | 13.55 | 13.17 | 13.52 | 4,736,182 | +0.10(+0.75%) |
Oct 02, 2020 | 12.94 | 13.46 | 12.80 | 13.42 | 5,721,218 | +0.27(+2.09%) |
Oct 01, 2020 | 12.82 | 13.15 | 12.71 | 13.14 | 5,254,973 | +0.40(+3.12%) |
Sep 30, 2020 | 12.79 | 12.94 | 12.60 | 12.74 | 7,373,680 | +0.03(+0.23%) |
Sep 29, 2020 | 12.72 | 12.73 | 12.48 | 12.72 | 5,363,431 | -0.01(-0.06%) |
Sep 28, 2020 | 12.59 | 12.75 | 12.45 | 12.72 | 5,050,616 | +0.33(+2.68%) |
Sep 25, 2020 | 12.09 | 12.41 | 12.04 | 12.39 | 5,555,774 | +0.17(+1.42%) |
Sep 24, 2020 | 11.78 | 12.35 | 11.74 | 12.22 | 9,815,312 | +0.47(+4.00%) |
Sep 23, 2020 | 12.09 | 12.09 | 11.64 | 11.75 | 15,342,521 | -0.32(-2.64%) |
Sep 22, 2020 | 12.13 | 12.31 | 12.04 | 12.07 | 5,961,457 | -0.07(-0.60%) |
Sep 21, 2020 | 12.20 | 12.26 | 11.80 | 12.14 | 6,949,113 | -0.16(-1.29%) |
Sep 18, 2020 | 12.65 | 12.70 | 12.26 | 12.30 | 11,121,370 | -0.39(-3.08%) |
Sep 17, 2020 | 12.93 | 13.03 | 12.67 | 12.69 | 6,808,003 | -0.40(-3.04%) |
Sep 16, 2020 | 13.30 | 13.37 | 13.06 | 13.08 | 5,668,374 | -0.16(-1.20%) |
Sep 15, 2020 | 13.38 | 13.48 | 13.19 | 13.24 | 4,865,979 | -0.03(-0.22%) |
Sep 14, 2020 | 13.24 | 13.42 | 13.16 | 13.27 | 7,042,050 | +0.11(+0.82%) |
Sep 11, 2020 | 13.35 | 13.40 | 13.04 | 13.16 | 2,369,466 | -0.12(-0.87%) |
Sep 10, 2020 | 13.24 | 13.47 | 13.21 | 13.28 | 5,385,604 | +0.04(+0.27%) |
Sep 09, 2020 | 13.13 | 13.33 | 13.01 | 13.24 | 7,014,987 | +0.27(+2.06%) |
Sep 08, 2020 | 13.10 | 13.20 | 12.95 | 12.98 | 5,800,144 | -0.13(-0.98%) |
Sep 04, 2020 | 13.17 | 13.30 | 12.85 | 13.10 | 6,311,492 | -0.04(-0.32%) |
Sep 03, 2020 | 13.33 | 13.44 | 13.10 | 13.15 | 6,959,852 | -0.14(-1.02%) |
Sep 02, 2020 | 13.21 | 13.33 | 13.13 | 13.28 | 9,107,080 | +0.07(+0.54%) |
Sep 01, 2020 | 13.16 | 13.34 | 13.01 | 13.21 | 4,862,463 | -0.02(-0.16%) |
Aug 31, 2020 | 13.21 | 13.30 | 13.14 | 13.23 | 6,716,772 | +0.01(+0.05%) |
Aug 28, 2020 | 13.38 | 13.38 | 13.18 | 13.23 | 5,657,034 | -0.08(-0.59%) |
Aug 27, 2020 | 13.16 | 13.42 | 13.14 | 13.30 | 6,797,169 | +0.21(+1.63%) |
Aug 26, 2020 | 13.42 | 13.44 | 13.03 | 13.09 | 6,849,985 | -0.33(-2.44%) |
Aug 25, 2020 | 13.43 | 13.45 | 13.22 | 13.42 | 4,262,606 | +0.03(+0.21%) |
Aug 24, 2020 | 13.32 | 13.40 | 13.06 | 13.39 | 5,651,346 | +0.30(+2.28%) |
Aug 21, 2020 | 13.38 | 13.44 | 13.00 | 13.09 | 6,105,929 | -0.23(-1.71%) |
Aug 20, 2020 | 13.19 | 13.44 | 13.07 | 13.32 | 11,471,428 | +0.04(+0.32%) |
Aug 19, 2020 | 13.75 | 13.75 | 13.23 | 13.28 | 5,073,277 | -0.46(-3.32%) |
Aug 18, 2020 | 13.71 | 13.78 | 13.57 | 13.73 | 5,222,444 | -0.04(-0.26%) |
Aug 17, 2020 | 13.71 | 13.87 | 13.64 | 13.77 | 3,136,210 | +0.11(+0.78%) |
Aug 14, 2020 | 13.57 | 13.77 | 13.54 | 13.66 | 3,799,111 | +0.08(+0.58%) |
Aug 13, 2020 | 13.82 | 14.02 | 13.55 | 13.58 | 2,695,982 | -0.31(-2.26%) |
Aug 12, 2020 | 14.03 | 14.05 | 13.77 | 13.89 | 3,295,552 | -0.03(-0.20%) |
Aug 11, 2020 | 14.32 | 14.37 | 13.85 | 13.92 | 4,099,313 | -0.26(-1.81%) |
Aug 10, 2020 | 14.15 | 14.38 | 14.11 | 14.18 | 3,299,106 | +0.03(+0.20%) |
Aug 07, 2020 | 14.03 | 14.34 | 13.98 | 14.15 | 3,796,302 | +0.11(+0.81%) |
Aug 06, 2020 | 14.07 | 14.32 | 14.02 | 14.04 | 4,363,241 | -0.06(-0.45%) |
Aug 05, 2020 | 14.29 | 14.36 | 14.03 | 14.10 | 2,097,386 | -0.13(-0.90%) |
Aug 04, 2020 | 14.18 | 14.38 | 14.09 | 14.23 | 3,030,514 | +0.06(+0.40%) |