Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 10.77 | 10.98 | 10.46 | 10.65 | 972,500 | -0.03(-0.28%) |
Oct 29, 2020 | 10.60 | 10.85 | 10.58 | 10.68 | 805,075 | +0.00(+0.00%) |
Oct 28, 2020 | 11.46 | 11.46 | 10.63 | 10.68 | 1,532,604 | -1.04(-8.87%) |
Oct 27, 2020 | 11.54 | 11.74 | 11.44 | 11.72 | 709,982 | +0.18(+1.56%) |
Oct 26, 2020 | 11.81 | 12.20 | 11.49 | 11.54 | 1,203,723 | -0.43(-3.59%) |
Oct 23, 2020 | 12.14 | 12.17 | 11.80 | 11.97 | 568,200 | -0.21(-1.72%) |
Oct 22, 2020 | 12.23 | 12.38 | 12.03 | 12.18 | 798,781 | -0.23(-1.85%) |
Oct 21, 2020 | 12.62 | 12.75 | 12.40 | 12.41 | 638,582 | -0.07(-0.56%) |
Oct 20, 2020 | 12.99 | 12.99 | 12.21 | 12.48 | 885,162 | +0.01(+0.08%) |
Oct 19, 2020 | 12.92 | 12.99 | 12.47 | 12.47 | 761,853 | -0.31(-2.43%) |
Oct 16, 2020 | 12.97 | 13.07 | 12.76 | 12.78 | 731,700 | -0.10(-0.78%) |
Oct 15, 2020 | 12.77 | 12.91 | 12.69 | 12.88 | 516,985 | -0.09(-0.69%) |
Oct 14, 2020 | 12.97 | 13.01 | 12.80 | 12.97 | 699,395 | +0.09(+0.70%) |
Oct 13, 2020 | 12.78 | 12.89 | 12.46 | 12.88 | 741,556 | +0.10(+0.78%) |
Oct 12, 2020 | 12.89 | 12.93 | 12.58 | 12.78 | 510,692 | -0.09(-0.70%) |
Oct 09, 2020 | 12.12 | 12.87 | 12.12 | 12.87 | 1,217,300 | +0.91(+7.61%) |
Oct 08, 2020 | 11.75 | 12.04 | 11.75 | 11.96 | 647,686 | +0.33(+2.84%) |
Oct 07, 2020 | 11.79 | 11.91 | 11.58 | 11.63 | 557,461 | -0.03(-0.26%) |
Oct 06, 2020 | 12.12 | 12.23 | 11.61 | 11.66 | 827,026 | -0.37(-3.08%) |
Oct 05, 2020 | 11.88 | 12.22 | 11.87 | 12.03 | 877,235 | +0.18(+1.52%) |
Oct 02, 2020 | 11.77 | 11.89 | 11.65 | 11.85 | 570,100 | +0.01(+0.08%) |
Oct 01, 2020 | 11.86 | 12.06 | 11.73 | 11.84 | 1,090,231 | +0.13(+1.11%) |
Sep 30, 2020 | 11.64 | 11.88 | 11.53 | 11.71 | 634,391 | -0.07(-0.59%) |
Sep 29, 2020 | 11.87 | 11.94 | 11.68 | 11.78 | 907,729 | -0.02(-0.17%) |
Sep 28, 2020 | 11.63 | 11.89 | 11.43 | 11.80 | 1,143,092 | +0.17(+1.46%) |
Sep 25, 2020 | 11.43 | 11.76 | 11.32 | 11.63 | 947,500 | +0.00(+0.00%) |
Sep 24, 2020 | 11.03 | 11.68 | 11.02 | 11.63 | 1,960,890 | +0.45(+4.03%) |
Sep 23, 2020 | 11.90 | 11.90 | 11.05 | 11.18 | 1,794,297 | -0.89(-7.37%) |
Sep 22, 2020 | 12.40 | 12.41 | 11.82 | 12.07 | 1,560,723 | -0.27(-2.19%) |
Sep 21, 2020 | 11.91 | 12.65 | 11.75 | 12.34 | 2,510,711 | +0.24(+1.98%) |
Sep 18, 2020 | 12.85 | 13.29 | 12.10 | 12.10 | 6,989,000 | -0.73(-5.69%) |
Sep 17, 2020 | 12.51 | 12.99 | 12.50 | 12.83 | 995,705 | -0.02(-0.16%) |
Sep 16, 2020 | 12.86 | 13.09 | 12.57 | 12.85 | 1,147,643 | +0.15(+1.18%) |
Sep 15, 2020 | 12.85 | 12.88 | 12.32 | 12.70 | 1,603,310 | +0.13(+1.03%) |
Sep 14, 2020 | 11.66 | 12.64 | 11.64 | 12.57 | 2,365,260 | +1.03(+8.93%) |
Sep 11, 2020 | 11.68 | 11.94 | 11.45 | 11.54 | 883,000 | -0.11(-0.94%) |
Sep 10, 2020 | 11.95 | 12.07 | 11.62 | 11.65 | 1,189,281 | -0.17(-1.44%) |
Sep 09, 2020 | 11.62 | 11.99 | 11.62 | 11.82 | 925,647 | +0.23(+1.98%) |
Sep 08, 2020 | 11.57 | 11.94 | 11.02 | 11.59 | 3,149,122 | -0.41(-3.42%) |
Sep 04, 2020 | 12.34 | 12.54 | 11.47 | 12.00 | 3,238,500 | -0.74(-5.81%) |
Sep 03, 2020 | 12.77 | 12.82 | 12.21 | 12.74 | 1,479,393 | -0.24(-1.85%) |
Sep 02, 2020 | 12.96 | 12.99 | 12.45 | 12.98 | 1,230,565 | -0.19(-1.44%) |
Sep 01, 2020 | 13.39 | 13.39 | 12.84 | 13.17 | 995,159 | +0.03(+0.23%) |
Aug 31, 2020 | 13.00 | 13.30 | 12.96 | 13.14 | 1,289,756 | +0.17(+1.31%) |
Aug 28, 2020 | 12.75 | 12.98 | 12.68 | 12.97 | 1,014,600 | +0.38(+3.02%) |
Aug 27, 2020 | 13.02 | 13.11 | 12.08 | 12.59 | 2,018,373 | -0.32(-2.48%) |
Aug 26, 2020 | 12.46 | 12.99 | 12.34 | 12.91 | 1,676,123 | +0.48(+3.86%) |
Aug 25, 2020 | 12.49 | 12.65 | 12.09 | 12.43 | 1,403,618 | -0.07(-0.56%) |
Aug 24, 2020 | 12.76 | 12.91 | 12.30 | 12.50 | 1,775,785 | -0.20(-1.57%) |
Aug 21, 2020 | 13.12 | 13.19 | 12.64 | 12.70 | 1,390,400 | -0.57(-4.30%) |
Aug 20, 2020 | 13.18 | 13.44 | 13.03 | 13.27 | 1,657,255 | +0.04(+0.30%) |
Aug 19, 2020 | 13.43 | 13.48 | 13.08 | 13.23 | 1,804,816 | -0.13(-0.97%) |
Aug 18, 2020 | 13.60 | 13.66 | 13.02 | 13.36 | 1,961,124 | +0.03(+0.23%) |
Aug 17, 2020 | 12.73 | 13.33 | 12.58 | 13.33 | 1,782,801 | +1.09(+8.91%) |
Aug 14, 2020 | 12.20 | 12.29 | 11.90 | 12.24 | 955,200 | -0.01(-0.08%) |
Aug 13, 2020 | 12.44 | 12.52 | 12.12 | 12.25 | 1,682,934 | +0.22(+1.83%) |
Aug 12, 2020 | 11.95 | 12.59 | 11.93 | 12.03 | 2,518,747 | +0.36(+3.08%) |
Aug 11, 2020 | 11.90 | 12.20 | 11.56 | 11.67 | 2,845,490 | -0.65(-5.28%) |
Aug 10, 2020 | 12.20 | 12.65 | 12.18 | 12.32 | 1,626,100 | +0.05(+0.41%) |
Aug 07, 2020 | 12.34 | 12.44 | 12.05 | 12.27 | 1,258,500 | -0.21(-1.68%) |
Aug 06, 2020 | 12.50 | 12.56 | 12.28 | 12.48 | 1,837,825 | +0.05(+0.40%) |
Aug 05, 2020 | 12.40 | 12.65 | 12.34 | 12.43 | 2,683,277 | +0.23(+1.89%) |
Aug 04, 2020 | 11.83 | 12.21 | 11.71 | 12.20 | 2,536,335 | +0.16(+1.33%) |