Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 10.74 | 10.79 | 10.59 | 10.63 | 93,239 | -0.07(-0.62%) |
Oct 29, 2020 | 10.72 | 10.83 | 10.70 | 10.70 | 82,957 | -0.09(-0.84%) |
Oct 28, 2020 | 10.80 | 10.85 | 10.77 | 10.79 | 76,164 | -0.12(-1.13%) |
Oct 27, 2020 | 10.96 | 10.96 | 10.80 | 10.91 | 70,081 | +0.03(+0.30%) |
Oct 26, 2020 | 10.84 | 10.96 | 10.83 | 10.88 | 96,308 | -0.07(-0.60%) |
Oct 23, 2020 | 11.03 | 11.04 | 10.91 | 10.95 | 84,862 | -0.01(-0.07%) |
Oct 22, 2020 | 11.01 | 11.07 | 10.96 | 10.96 | 36,471 | +0.02(+0.23%) |
Oct 21, 2020 | 11.04 | 11.10 | 10.93 | 10.93 | 91,777 | -0.14(-1.26%) |
Oct 20, 2020 | 11.02 | 11.17 | 11.00 | 11.07 | 37,827 | +0.10(+0.90%) |
Oct 19, 2020 | 10.97 | 11.02 | 10.92 | 10.97 | 34,853 | +0.08(+0.76%) |
Oct 16, 2020 | 10.94 | 10.97 | 10.89 | 10.89 | 29,015 | -0.05(-0.45%) |
Oct 15, 2020 | 10.95 | 11.05 | 10.93 | 10.94 | 17,010 | +0.01(+0.08%) |
Oct 14, 2020 | 10.95 | 10.98 | 10.92 | 10.93 | 45,219 | -0.02(-0.15%) |
Oct 13, 2020 | 10.99 | 11.05 | 10.93 | 10.95 | 33,635 | -0.03(-0.30%) |
Oct 12, 2020 | 11.03 | 11.04 | 10.92 | 10.98 | 68,464 | -0.05(-0.45%) |
Oct 09, 2020 | 11.05 | 11.11 | 11.02 | 11.03 | 61,552 | -0.00(-0.04%) |
Oct 08, 2020 | 11.03 | 11.10 | 11.00 | 11.03 | 28,550 | -0.01(-0.07%) |
Oct 07, 2020 | 11.10 | 11.13 | 11.04 | 11.04 | 54,482 | -0.01(-0.07%) |
Oct 06, 2020 | 11.04 | 11.12 | 11.02 | 11.05 | 45,865 | +0.03(+0.30%) |
Oct 05, 2020 | 11.06 | 11.06 | 10.99 | 11.02 | 43,026 | -0.04(-0.37%) |
Oct 02, 2020 | 10.93 | 11.08 | 10.93 | 11.06 | 72,039 | +0.10(+0.90%) |
Oct 01, 2020 | 11.02 | 11.03 | 10.94 | 10.96 | 43,635 | +0.01(+0.07%) |
Sep 30, 2020 | 10.92 | 11.08 | 10.89 | 10.95 | 146,476 | +0.02(+0.15%) |
Sep 29, 2020 | 10.85 | 10.94 | 10.85 | 10.94 | 123,645 | +0.09(+0.83%) |
Sep 28, 2020 | 10.83 | 10.88 | 10.76 | 10.85 | 66,735 | +0.09(+0.84%) |
Sep 25, 2020 | 10.70 | 10.76 | 10.67 | 10.76 | 82,888 | +0.07(+0.61%) |
Sep 24, 2020 | 10.73 | 10.74 | 10.66 | 10.69 | 45,074 | -0.01(-0.08%) |
Sep 23, 2020 | 10.81 | 10.85 | 10.67 | 10.70 | 74,938 | -0.16(-1.51%) |
Sep 22, 2020 | 10.79 | 10.86 | 10.75 | 10.86 | 46,042 | +0.08(+0.76%) |
Sep 21, 2020 | 10.81 | 10.87 | 10.71 | 10.78 | 107,254 | -0.05(-0.45%) |
Sep 18, 2020 | 10.82 | 10.85 | 10.78 | 10.83 | 47,051 | +0.01(+0.08%) |
Sep 17, 2020 | 10.85 | 10.87 | 10.78 | 10.82 | 50,377 | -0.05(-0.45%) |
Sep 16, 2020 | 10.97 | 10.98 | 10.80 | 10.87 | 144,770 | -0.10(-0.90%) |
Sep 15, 2020 | 10.98 | 11.13 | 10.94 | 10.97 | 86,326 | -0.09(-0.82%) |
Sep 14, 2020 | 11.08 | 11.09 | 11.02 | 11.06 | 88,158 | +0.02(+0.22%) |
Sep 11, 2020 | 11.12 | 11.20 | 11.00 | 11.03 | 49,001 | -0.09(-0.81%) |
Sep 10, 2020 | 11.05 | 11.12 | 11.00 | 11.12 | 60,787 | +0.11(+1.00%) |
Sep 09, 2020 | 11.01 | 11.04 | 10.96 | 11.01 | 57,494 | +0.09(+0.82%) |
Sep 08, 2020 | 10.88 | 10.94 | 10.84 | 10.92 | 60,973 | +0.02(+0.15%) |
Sep 04, 2020 | 11.03 | 11.03 | 10.90 | 10.91 | 66,088 | -0.08(-0.74%) |
Sep 03, 2020 | 11.06 | 11.08 | 10.92 | 10.99 | 70,846 | -0.05(-0.44%) |
Sep 02, 2020 | 11.01 | 11.10 | 11.00 | 11.04 | 71,050 | +0.08(+0.75%) |
Sep 01, 2020 | 10.97 | 10.97 | 10.91 | 10.96 | 95,947 | +0.05(+0.45%) |
Aug 31, 2020 | 10.95 | 11.01 | 10.89 | 10.91 | 118,542 | +0.03(+0.30%) |
Aug 28, 2020 | 10.92 | 11.06 | 10.88 | 10.88 | 77,225 | -0.09(-0.82%) |
Aug 27, 2020 | 11.03 | 11.03 | 10.94 | 10.97 | 53,679 | -0.02(-0.15%) |
Aug 26, 2020 | 11.20 | 11.20 | 10.95 | 10.98 | 101,498 | -0.22(-1.97%) |
Aug 25, 2020 | 11.24 | 11.28 | 11.19 | 11.20 | 70,802 | -0.08(-0.72%) |
Aug 24, 2020 | 11.28 | 11.41 | 11.28 | 11.28 | 74,137 | +0.03(+0.29%) |
Aug 21, 2020 | 11.40 | 11.44 | 11.24 | 11.25 | 108,922 | -0.20(-1.71%) |
Aug 20, 2020 | 11.61 | 11.63 | 11.45 | 11.45 | 35,141 | -0.16(-1.34%) |
Aug 19, 2020 | 11.57 | 11.60 | 11.54 | 11.60 | 21,204 | +0.12(+1.07%) |
Aug 18, 2020 | 11.44 | 11.51 | 11.42 | 11.48 | 53,838 | -0.02(-0.21%) |
Aug 17, 2020 | 11.50 | 11.57 | 11.50 | 11.50 | 39,745 | -0.02(-0.14%) |
Aug 14, 2020 | 11.58 | 11.61 | 11.50 | 11.52 | 39,775 | -0.06(-0.54%) |
Aug 13, 2020 | 11.50 | 11.63 | 11.50 | 11.58 | 42,074 | +0.07(+0.64%) |
Aug 12, 2020 | 11.64 | 11.64 | 11.46 | 11.51 | 46,928 | -0.11(-0.98%) |
Aug 11, 2020 | 11.56 | 11.71 | 11.55 | 11.62 | 66,650 | +0.10(+0.85%) |
Aug 10, 2020 | 11.44 | 11.53 | 11.44 | 11.53 | 43,734 | +0.11(+0.93%) |
Aug 07, 2020 | 11.66 | 11.66 | 11.40 | 11.42 | 53,193 | -0.17(-1.48%) |
Aug 06, 2020 | 11.65 | 11.66 | 11.59 | 11.59 | 27,378 | +0.04(+0.35%) |
Aug 05, 2020 | 11.44 | 11.60 | 11.40 | 11.55 | 71,439 | +0.20(+1.80%) |
Aug 04, 2020 | 11.31 | 11.39 | 11.24 | 11.35 | 71,617 | +0.09(+0.79%) |