Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 11.24 | 11.41 | 10.95 | 11.15 | 10,779,924 | -0.10(-0.90%) |
Oct 29, 2020 | 11.30 | 11.67 | 11.10 | 11.25 | 9,131,189 | -0.14(-1.21%) |
Oct 28, 2020 | 11.23 | 11.84 | 11.04 | 11.39 | 9,605,632 | -0.20(-1.75%) |
Oct 27, 2020 | 12.06 | 12.24 | 11.53 | 11.59 | 7,736,622 | -0.61(-4.99%) |
Oct 26, 2020 | 13.01 | 13.15 | 11.92 | 12.20 | 13,512,356 | -1.00(-7.61%) |
Oct 23, 2020 | 12.63 | 13.21 | 12.13 | 13.20 | 11,855,680 | +0.70(+5.60%) |
Oct 22, 2020 | 11.44 | 12.53 | 11.43 | 12.50 | 12,434,488 | +1.03(+9.00%) |
Oct 21, 2020 | 11.37 | 11.59 | 10.95 | 11.47 | 8,149,449 | +0.13(+1.14%) |
Oct 20, 2020 | 11.34 | 11.61 | 11.30 | 11.34 | 7,655,848 | +0.13(+1.15%) |
Oct 19, 2020 | 11.99 | 12.00 | 11.18 | 11.21 | 11,062,633 | -0.70(-5.88%) |
Oct 16, 2020 | 12.57 | 12.57 | 11.82 | 11.91 | 8,214,650 | -0.49(-3.94%) |
Oct 15, 2020 | 11.98 | 12.40 | 11.81 | 12.40 | 6,055,357 | +0.23(+1.89%) |
Oct 14, 2020 | 12.38 | 12.65 | 12.16 | 12.17 | 6,343,528 | -0.14(-1.12%) |
Oct 13, 2020 | 12.40 | 12.48 | 12.15 | 12.31 | 6,256,539 | -0.19(-1.55%) |
Oct 12, 2020 | 12.77 | 13.43 | 12.41 | 12.50 | 11,343,764 | -0.27(-2.09%) |
Oct 09, 2020 | 13.25 | 13.36 | 12.65 | 12.77 | 11,212,245 | -0.29(-2.19%) |
Oct 08, 2020 | 12.23 | 13.08 | 12.08 | 13.05 | 11,903,310 | +0.98(+8.09%) |
Oct 07, 2020 | 12.05 | 12.26 | 11.81 | 12.08 | 9,899,126 | +0.19(+1.63%) |
Oct 06, 2020 | 12.44 | 12.67 | 11.79 | 11.88 | 8,238,847 | -0.39(-3.15%) |
Oct 05, 2020 | 11.98 | 12.35 | 11.96 | 12.27 | 7,988,563 | +0.48(+4.06%) |
Oct 02, 2020 | 11.08 | 11.82 | 11.06 | 11.79 | 9,947,952 | +0.18(+1.59%) |
Oct 01, 2020 | 11.01 | 11.65 | 10.89 | 11.61 | 10,968,745 | +0.63(+5.70%) |
Sep 30, 2020 | 11.04 | 11.35 | 10.95 | 10.98 | 12,019,936 | +0.12(+1.10%) |
Sep 29, 2020 | 11.28 | 11.28 | 10.80 | 10.86 | 10,518,397 | -0.44(-3.91%) |
Sep 28, 2020 | 11.32 | 11.61 | 11.16 | 11.30 | 7,944,660 | +0.32(+2.94%) |
Sep 25, 2020 | 11.12 | 11.25 | 10.87 | 10.98 | 10,813,897 | -0.18(-1.65%) |
Sep 24, 2020 | 11.08 | 11.35 | 10.80 | 11.17 | 12,502,959 | -0.10(-0.90%) |
Sep 23, 2020 | 12.06 | 12.36 | 11.23 | 11.27 | 13,813,104 | -0.68(-5.70%) |
Sep 22, 2020 | 12.28 | 12.30 | 11.73 | 11.95 | 14,147,766 | -0.25(-2.04%) |
Sep 21, 2020 | 12.98 | 13.03 | 12.17 | 12.20 | 13,545,833 | -1.14(-8.56%) |
Sep 18, 2020 | 13.77 | 13.89 | 13.33 | 13.34 | 11,672,244 | -0.42(-3.08%) |
Sep 17, 2020 | 13.76 | 13.95 | 13.59 | 13.76 | 6,254,455 | -0.12(-0.86%) |
Sep 16, 2020 | 13.58 | 14.03 | 13.31 | 13.88 | 7,850,358 | +0.32(+2.38%) |
Sep 15, 2020 | 13.97 | 14.11 | 13.53 | 13.56 | 9,161,926 | -0.32(-2.32%) |
Sep 14, 2020 | 13.45 | 13.90 | 13.29 | 13.88 | 9,749,047 | +0.55(+4.15%) |
Sep 11, 2020 | 13.82 | 13.84 | 13.05 | 13.33 | 10,840,273 | -0.44(-3.21%) |
Sep 10, 2020 | 14.26 | 14.45 | 13.76 | 13.77 | 11,295,366 | -0.41(-2.92%) |
Sep 09, 2020 | 14.95 | 14.99 | 14.07 | 14.19 | 11,268,499 | -0.85(-5.64%) |
Sep 08, 2020 | 14.97 | 15.32 | 14.51 | 15.04 | 10,345,377 | +0.04(+0.25%) |
Sep 04, 2020 | 14.86 | 15.03 | 14.18 | 15.00 | 9,299,849 | +0.41(+2.78%) |
Sep 03, 2020 | 14.46 | 15.07 | 14.34 | 14.59 | 11,188,478 | +0.24(+1.67%) |
Sep 02, 2020 | 14.13 | 14.69 | 13.97 | 14.35 | 9,238,796 | +0.37(+2.63%) |
Sep 01, 2020 | 14.56 | 14.73 | 13.97 | 13.99 | 8,446,043 | -0.76(-5.13%) |
Aug 31, 2020 | 14.44 | 14.93 | 14.23 | 14.74 | 8,002,279 | +0.29(+2.04%) |
Aug 28, 2020 | 13.71 | 14.46 | 13.56 | 14.45 | 9,270,218 | +0.82(+6.02%) |
Aug 27, 2020 | 13.55 | 14.02 | 13.52 | 13.63 | 10,338,925 | +0.09(+0.68%) |
Aug 26, 2020 | 13.85 | 14.39 | 13.31 | 13.53 | 23,542,014 | -0.78(-5.47%) |
Aug 25, 2020 | 14.40 | 14.71 | 13.89 | 14.32 | 13,501,651 | -0.03(-0.19%) |
Aug 24, 2020 | 13.51 | 14.42 | 13.47 | 14.34 | 11,737,774 | +1.00(+7.53%) |
Aug 21, 2020 | 13.71 | 13.83 | 13.27 | 13.34 | 8,174,489 | -0.27(-1.96%) |
Aug 20, 2020 | 13.94 | 14.16 | 13.59 | 13.61 | 9,598,876 | -0.58(-4.09%) |
Aug 19, 2020 | 14.11 | 14.60 | 13.99 | 14.19 | 7,824,681 | -0.05(-0.32%) |
Aug 18, 2020 | 15.05 | 15.18 | 13.99 | 14.23 | 13,258,935 | -1.55(-9.81%) |
Aug 17, 2020 | 15.85 | 15.95 | 15.30 | 15.78 | 8,475,937 | +0.01(+0.06%) |
Aug 14, 2020 | 15.29 | 16.70 | 15.11 | 15.77 | 16,137,648 | +0.32(+2.09%) |
Aug 13, 2020 | 15.34 | 15.63 | 15.21 | 15.45 | 7,074,064 | -0.12(-0.77%) |
Aug 12, 2020 | 15.83 | 15.98 | 15.07 | 15.57 | 7,139,234 | +0.01(+0.06%) |
Aug 11, 2020 | 16.24 | 16.38 | 15.48 | 15.56 | 10,551,493 | -0.01(-0.06%) |
Aug 10, 2020 | 14.84 | 15.64 | 14.79 | 15.57 | 8,555,037 | +0.83(+5.63%) |
Aug 07, 2020 | 14.03 | 14.87 | 13.76 | 14.74 | 9,492,185 | +0.66(+4.71%) |
Aug 06, 2020 | 14.22 | 14.36 | 13.85 | 14.08 | 7,620,661 | -0.34(-2.36%) |
Aug 05, 2020 | 13.64 | 14.48 | 13.60 | 14.42 | 13,021,439 | +1.00(+7.49%) |
Aug 04, 2020 | 13.06 | 13.49 | 12.98 | 13.41 | 10,353,619 | +0.34(+2.61%) |