Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 11.97 | 12.41 | 11.95 | 12.35 | 4,783,569 | +0.30(+2.50%) |
Oct 29, 2020 | 11.42 | 12.21 | 11.41 | 12.04 | 4,665,618 | +0.51(+4.40%) |
Oct 28, 2020 | 11.21 | 11.72 | 11.19 | 11.54 | 5,386,428 | -0.26(-2.23%) |
Oct 27, 2020 | 12.04 | 12.40 | 11.65 | 11.80 | 8,417,208 | -0.74(-5.92%) |
Oct 26, 2020 | 12.78 | 12.97 | 12.44 | 12.54 | 5,491,473 | -0.47(-3.61%) |
Oct 23, 2020 | 13.04 | 13.32 | 12.92 | 13.01 | 4,268,630 | +0.13(+1.02%) |
Oct 22, 2020 | 12.97 | 12.97 | 12.59 | 12.88 | 5,634,957 | -0.08(-0.58%) |
Oct 21, 2020 | 13.14 | 13.21 | 12.89 | 12.96 | 5,181,518 | -0.13(-1.00%) |
Oct 20, 2020 | 12.82 | 13.28 | 12.82 | 13.09 | 4,322,748 | +0.38(+2.96%) |
Oct 19, 2020 | 12.77 | 13.25 | 12.70 | 12.71 | 4,877,051 | -0.02(-0.15%) |
Oct 16, 2020 | 12.89 | 12.91 | 12.65 | 12.73 | 3,293,460 | -0.14(-1.09%) |
Oct 15, 2020 | 12.68 | 12.92 | 12.58 | 12.87 | 4,417,545 | -0.14(-1.08%) |
Oct 14, 2020 | 12.70 | 13.10 | 12.38 | 13.01 | 7,806,622 | +0.50(+3.98%) |
Oct 13, 2020 | 12.50 | 12.67 | 12.26 | 12.51 | 4,899,931 | -0.08(-0.60%) |
Oct 12, 2020 | 13.15 | 13.17 | 12.38 | 12.59 | 5,351,860 | -0.47(-3.60%) |
Oct 09, 2020 | 13.17 | 13.32 | 12.94 | 13.06 | 5,848,251 | -0.01(-0.07%) |
Oct 08, 2020 | 13.01 | 13.12 | 12.73 | 13.07 | 6,236,095 | +0.40(+3.19%) |
Oct 07, 2020 | 12.68 | 12.78 | 12.38 | 12.66 | 11,957,806 | +0.23(+1.89%) |
Oct 06, 2020 | 13.20 | 13.28 | 12.30 | 12.43 | 7,296,736 | -0.66(-5.02%) |
Oct 05, 2020 | 13.51 | 13.57 | 12.91 | 13.09 | 6,214,025 | -0.31(-2.31%) |
Oct 02, 2020 | 12.83 | 13.65 | 12.78 | 13.40 | 4,361,123 | +0.19(+1.42%) |
Oct 01, 2020 | 13.17 | 13.42 | 13.00 | 13.21 | 5,769,979 | +0.13(+1.01%) |
Sep 30, 2020 | 13.13 | 13.25 | 13.02 | 13.08 | 2,499,630 | +0.08(+0.58%) |
Sep 29, 2020 | 13.11 | 13.11 | 12.80 | 13.00 | 3,637,473 | -0.12(-0.93%) |
Sep 28, 2020 | 13.68 | 13.75 | 13.04 | 13.13 | 4,138,730 | -0.07(-0.50%) |
Sep 25, 2020 | 12.90 | 13.20 | 12.60 | 13.19 | 3,853,208 | +0.12(+0.94%) |
Sep 24, 2020 | 12.73 | 13.26 | 12.66 | 13.07 | 8,003,246 | +0.15(+1.16%) |
Sep 23, 2020 | 13.17 | 13.31 | 12.86 | 12.92 | 6,038,007 | -0.54(-3.98%) |
Sep 22, 2020 | 13.39 | 13.80 | 13.26 | 13.45 | 4,447,134 | +0.07(+0.49%) |
Sep 21, 2020 | 13.65 | 13.83 | 13.17 | 13.39 | 7,874,584 | -1.09(-7.53%) |
Sep 18, 2020 | 14.09 | 14.66 | 14.01 | 14.48 | 7,887,359 | +0.49(+3.49%) |
Sep 17, 2020 | 13.20 | 14.06 | 12.97 | 13.99 | 5,171,257 | +0.49(+3.62%) |
Sep 16, 2020 | 13.22 | 13.75 | 13.09 | 13.50 | 6,619,445 | +0.62(+4.81%) |
Sep 15, 2020 | 13.04 | 13.28 | 12.78 | 12.88 | 5,396,124 | +0.11(+0.88%) |
Sep 14, 2020 | 12.40 | 12.78 | 11.98 | 12.77 | 5,944,273 | +0.60(+4.94%) |
Sep 11, 2020 | 11.21 | 12.43 | 11.14 | 12.17 | 14,320,101 | +1.19(+10.83%) |
Sep 10, 2020 | 11.05 | 11.21 | 10.87 | 10.98 | 3,814,082 | -0.01(-0.08%) |
Sep 09, 2020 | 10.68 | 11.17 | 10.68 | 10.99 | 3,228,954 | +0.39(+3.71%) |
Sep 08, 2020 | 10.61 | 10.75 | 10.48 | 10.59 | 3,442,101 | -0.42(-3.82%) |
Sep 04, 2020 | 10.76 | 11.06 | 10.43 | 11.02 | 3,945,336 | +0.38(+3.61%) |
Sep 03, 2020 | 11.02 | 11.04 | 10.49 | 10.63 | 3,547,084 | -0.54(-4.86%) |
Sep 02, 2020 | 11.16 | 11.26 | 10.88 | 11.17 | 3,025,920 | +0.04(+0.34%) |
Sep 01, 2020 | 10.91 | 11.15 | 10.70 | 11.14 | 2,588,138 | +0.36(+3.30%) |
Aug 31, 2020 | 11.04 | 11.08 | 10.76 | 10.78 | 1,983,328 | -0.24(-2.21%) |
Aug 28, 2020 | 10.81 | 11.10 | 10.71 | 11.03 | 2,768,199 | +0.39(+3.70%) |
Aug 27, 2020 | 10.82 | 10.91 | 10.45 | 10.63 | 1,920,280 | -0.14(-1.30%) |
Aug 26, 2020 | 10.47 | 10.79 | 10.44 | 10.77 | 3,039,212 | +0.33(+3.14%) |
Aug 25, 2020 | 10.79 | 10.81 | 10.20 | 10.44 | 3,078,430 | -0.28(-2.62%) |
Aug 24, 2020 | 10.86 | 10.88 | 10.63 | 10.73 | 3,124,460 | +0.10(+0.97%) |
Aug 21, 2020 | 10.96 | 10.96 | 10.61 | 10.62 | 3,125,710 | -0.48(-4.30%) |
Aug 20, 2020 | 11.71 | 11.78 | 10.92 | 11.10 | 6,232,593 | -0.77(-6.47%) |
Aug 19, 2020 | 11.14 | 12.05 | 11.08 | 11.87 | 6,651,466 | +0.79(+7.09%) |
Aug 18, 2020 | 11.22 | 11.31 | 10.95 | 11.08 | 3,499,479 | +0.04(+0.34%) |
Aug 17, 2020 | 10.75 | 11.22 | 10.73 | 11.04 | 2,334,844 | +0.44(+4.15%) |
Aug 14, 2020 | 10.59 | 10.62 | 10.43 | 10.60 | 1,323,303 | -0.07(-0.61%) |
Aug 13, 2020 | 10.71 | 10.80 | 10.51 | 10.67 | 1,980,841 | -0.07(-0.70%) |
Aug 12, 2020 | 11.00 | 11.10 | 10.71 | 10.74 | 1,904,267 | -0.05(-0.43%) |
Aug 11, 2020 | 10.85 | 11.01 | 10.73 | 10.79 | 3,636,997 | +0.10(+0.96%) |
Aug 10, 2020 | 10.48 | 10.69 | 10.46 | 10.69 | 1,732,101 | +0.31(+2.98%) |
Aug 07, 2020 | 10.49 | 10.49 | 10.26 | 10.38 | 2,711,143 | -0.26(-2.46%) |
Aug 06, 2020 | 10.50 | 10.68 | 10.40 | 10.64 | 2,718,439 | +0.18(+1.70%) |
Aug 05, 2020 | 10.24 | 10.52 | 10.15 | 10.46 | 3,381,327 | +0.61(+6.17%) |
Aug 04, 2020 | 9.537 | 9.949 | 9.537 | 9.855 | 2,756,101 | +0.30(+3.13%) |