Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 11.15 | 11.33 | 11.11 | 11.30 | 578,068 | +0.11(+0.94%) |
Oct 29, 2020 | 10.95 | 11.28 | 10.80 | 11.20 | 687,418 | +0.11(+1.02%) |
Oct 28, 2020 | 11.20 | 11.33 | 11.04 | 11.08 | 623,662 | -0.51(-4.39%) |
Oct 27, 2020 | 11.74 | 11.77 | 11.57 | 11.59 | 472,916 | -0.30(-2.52%) |
Oct 26, 2020 | 12.04 | 12.07 | 11.85 | 11.89 | 386,083 | -0.40(-3.22%) |
Oct 23, 2020 | 12.36 | 12.38 | 12.17 | 12.29 | 397,831 | +0.06(+0.53%) |
Oct 22, 2020 | 11.89 | 12.24 | 11.85 | 12.22 | 2,457,154 | +0.19(+1.61%) |
Oct 21, 2020 | 12.27 | 12.33 | 12.03 | 12.03 | 2,381,161 | -0.41(-3.31%) |
Oct 20, 2020 | 12.45 | 12.61 | 12.41 | 12.44 | 511,582 | +0.19(+1.58%) |
Oct 19, 2020 | 12.42 | 12.59 | 12.25 | 12.25 | 444,862 | -0.05(-0.39%) |
Oct 16, 2020 | 12.18 | 12.42 | 12.09 | 12.30 | 410,078 | +0.08(+0.66%) |
Oct 15, 2020 | 12.13 | 12.26 | 12.07 | 12.21 | 419,010 | -0.40(-3.14%) |
Oct 14, 2020 | 12.58 | 12.71 | 12.55 | 12.61 | 279,165 | +0.00(+0.00%) |
Oct 13, 2020 | 12.83 | 12.83 | 12.57 | 12.61 | 500,370 | -0.37(-2.86%) |
Oct 12, 2020 | 12.95 | 13.00 | 12.89 | 12.98 | 359,200 | -0.01(-0.06%) |
Oct 09, 2020 | 13.28 | 13.29 | 12.99 | 12.99 | 397,089 | -0.19(-1.47%) |
Oct 08, 2020 | 12.96 | 13.22 | 12.96 | 13.18 | 654,330 | +0.36(+2.77%) |
Oct 07, 2020 | 12.79 | 12.86 | 12.67 | 12.83 | 593,201 | +0.16(+1.28%) |
Oct 06, 2020 | 13.19 | 13.31 | 12.67 | 12.67 | 1,222,605 | -0.13(-1.01%) |
Oct 05, 2020 | 12.51 | 12.83 | 12.47 | 12.80 | 631,286 | +0.47(+3.80%) |
Oct 02, 2020 | 11.98 | 12.36 | 11.98 | 12.33 | 396,471 | +0.17(+1.40%) |
Oct 01, 2020 | 12.44 | 12.47 | 12.16 | 12.16 | 401,457 | -0.40(-3.22%) |
Sep 30, 2020 | 12.68 | 12.76 | 12.55 | 12.56 | 403,913 | -0.02(-0.13%) |
Sep 29, 2020 | 12.80 | 12.80 | 12.47 | 12.58 | 559,817 | -0.29(-2.26%) |
Sep 28, 2020 | 12.80 | 12.97 | 12.76 | 12.87 | 400,643 | +0.32(+2.58%) |
Sep 25, 2020 | 12.68 | 12.70 | 12.47 | 12.55 | 459,560 | -0.34(-2.63%) |
Sep 24, 2020 | 12.93 | 13.02 | 12.70 | 12.89 | 592,141 | +0.03(+0.25%) |
Sep 23, 2020 | 13.39 | 13.39 | 12.82 | 12.85 | 513,433 | -0.42(-3.17%) |
Sep 22, 2020 | 13.54 | 13.62 | 13.22 | 13.27 | 1,170,866 | -0.06(-0.42%) |
Sep 21, 2020 | 13.51 | 13.52 | 13.15 | 13.33 | 549,476 | -0.48(-3.45%) |
Sep 18, 2020 | 14.03 | 14.05 | 13.78 | 13.81 | 411,534 | -0.46(-3.23%) |
Sep 17, 2020 | 14.16 | 14.32 | 14.11 | 14.27 | 282,908 | -0.17(-1.16%) |
Sep 16, 2020 | 14.25 | 14.44 | 14.14 | 14.44 | 260,004 | +0.27(+1.91%) |
Sep 15, 2020 | 14.25 | 14.33 | 14.12 | 14.16 | 400,009 | +0.10(+0.74%) |
Sep 14, 2020 | 14.07 | 14.12 | 14.01 | 14.06 | 472,221 | -0.13(-0.90%) |
Sep 11, 2020 | 14.26 | 14.34 | 14.13 | 14.19 | 227,959 | +0.11(+0.79%) |
Sep 10, 2020 | 14.42 | 14.51 | 14.04 | 14.08 | 622,202 | -0.21(-1.45%) |
Sep 09, 2020 | 14.30 | 14.40 | 14.23 | 14.28 | 454,077 | +0.30(+2.16%) |
Sep 08, 2020 | 14.12 | 14.17 | 13.93 | 13.98 | 476,367 | -0.38(-2.66%) |
Sep 04, 2020 | 14.51 | 14.55 | 14.23 | 14.36 | 238,521 | -0.05(-0.33%) |
Sep 03, 2020 | 14.56 | 14.74 | 14.32 | 14.41 | 291,282 | -0.16(-1.09%) |
Sep 02, 2020 | 14.47 | 14.57 | 14.38 | 14.57 | 374,427 | -0.16(-1.08%) |
Sep 01, 2020 | 14.67 | 14.82 | 14.55 | 14.73 | 276,745 | -0.06(-0.43%) |
Aug 31, 2020 | 14.99 | 15.01 | 14.74 | 14.79 | 145,735 | -0.29(-1.95%) |
Aug 28, 2020 | 15.02 | 15.11 | 14.93 | 15.09 | 123,598 | +0.12(+0.80%) |
Aug 27, 2020 | 15.24 | 15.24 | 14.86 | 14.97 | 492,274 | -0.20(-1.31%) |
Aug 26, 2020 | 15.13 | 15.24 | 15.07 | 15.17 | 189,701 | -0.04(-0.26%) |
Aug 25, 2020 | 15.37 | 15.37 | 15.09 | 15.21 | 253,030 | -0.12(-0.78%) |
Aug 24, 2020 | 15.18 | 15.36 | 15.12 | 15.33 | 197,683 | +0.62(+4.22%) |
Aug 21, 2020 | 14.57 | 14.75 | 14.57 | 14.71 | 277,248 | -0.17(-1.12%) |
Aug 20, 2020 | 14.91 | 15.02 | 14.86 | 14.87 | 361,251 | -0.32(-2.09%) |
Aug 19, 2020 | 15.17 | 15.37 | 15.13 | 15.19 | 121,092 | +0.02(+0.10%) |
Aug 18, 2020 | 15.31 | 15.38 | 15.13 | 15.17 | 158,117 | -0.07(-0.47%) |
Aug 17, 2020 | 15.35 | 15.36 | 15.18 | 15.25 | 176,956 | -0.07(-0.47%) |
Aug 14, 2020 | 15.22 | 15.37 | 15.19 | 15.32 | 169,366 | -0.04(-0.26%) |
Aug 13, 2020 | 15.57 | 15.64 | 15.31 | 15.36 | 129,799 | -0.33(-2.08%) |
Aug 12, 2020 | 15.75 | 15.76 | 15.55 | 15.68 | 208,657 | +0.55(+3.63%) |
Aug 11, 2020 | 15.43 | 15.51 | 15.11 | 15.13 | 208,662 | +0.18(+1.22%) |
Aug 10, 2020 | 14.87 | 14.97 | 14.85 | 14.95 | 239,401 | +0.17(+1.13%) |
Aug 07, 2020 | 14.55 | 14.78 | 14.51 | 14.78 | 179,048 | -0.21(-1.38%) |
Aug 06, 2020 | 14.92 | 15.00 | 14.85 | 14.99 | 226,416 | -0.11(-0.74%) |
Aug 05, 2020 | 15.17 | 15.37 | 15.07 | 15.10 | 327,708 | +0.32(+2.15%) |
Aug 04, 2020 | 14.26 | 14.78 | 14.26 | 14.78 | 465,052 | +0.66(+4.67%) |