Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 12.16 | 12.39 | 11.96 | 12.38 | 3,964,337 | +0.22(+1.79%) |
Oct 29, 2020 | 11.97 | 12.22 | 11.78 | 12.16 | 3,929,272 | -0.07(-0.57%) |
Oct 28, 2020 | 12.23 | 12.54 | 12.14 | 12.23 | 3,156,360 | -0.50(-3.90%) |
Oct 27, 2020 | 12.61 | 12.88 | 12.55 | 12.73 | 3,278,904 | +0.08(+0.61%) |
Oct 26, 2020 | 13.02 | 13.04 | 12.58 | 12.65 | 3,950,122 | -0.60(-4.51%) |
Oct 23, 2020 | 13.47 | 13.47 | 13.04 | 13.25 | 3,814,781 | -0.05(-0.35%) |
Oct 22, 2020 | 13.15 | 13.42 | 13.03 | 13.30 | 3,907,132 | +0.15(+1.12%) |
Oct 21, 2020 | 13.42 | 13.56 | 13.13 | 13.15 | 2,799,842 | -0.37(-2.76%) |
Oct 20, 2020 | 13.61 | 13.81 | 13.28 | 13.52 | 3,864,339 | +0.00(+0.00%) |
Oct 19, 2020 | 13.76 | 13.89 | 13.49 | 13.52 | 3,141,517 | -0.14(-1.02%) |
Oct 16, 2020 | 13.90 | 14.04 | 13.60 | 13.66 | 2,632,758 | -0.28(-2.00%) |
Oct 15, 2020 | 13.68 | 14.03 | 13.48 | 13.94 | 3,918,267 | -0.05(-0.33%) |
Oct 14, 2020 | 13.93 | 14.50 | 13.89 | 13.99 | 4,527,327 | +0.14(+1.01%) |
Oct 13, 2020 | 13.83 | 14.04 | 13.79 | 13.85 | 3,962,938 | -0.12(-0.89%) |
Oct 12, 2020 | 13.88 | 14.09 | 13.72 | 13.97 | 2,537,880 | +0.09(+0.67%) |
Oct 09, 2020 | 14.05 | 14.06 | 13.55 | 13.88 | 6,778,727 | -0.07(-0.50%) |
Oct 08, 2020 | 13.17 | 14.11 | 13.13 | 13.95 | 6,639,508 | +0.93(+7.16%) |
Oct 07, 2020 | 12.68 | 13.11 | 12.59 | 13.02 | 3,543,090 | +0.40(+3.20%) |
Oct 06, 2020 | 12.73 | 12.99 | 12.41 | 12.61 | 5,478,436 | +0.09(+0.74%) |
Oct 05, 2020 | 12.37 | 12.54 | 12.17 | 12.52 | 3,634,501 | +0.38(+3.13%) |
Oct 02, 2020 | 11.64 | 12.36 | 11.53 | 12.14 | 4,767,768 | +0.08(+0.64%) |
Oct 01, 2020 | 12.30 | 12.51 | 11.98 | 12.06 | 4,903,742 | -0.36(-2.94%) |
Sep 30, 2020 | 12.51 | 12.74 | 12.41 | 12.43 | 4,094,279 | -0.03(-0.25%) |
Sep 29, 2020 | 12.86 | 12.90 | 12.30 | 12.46 | 4,396,586 | -0.52(-4.01%) |
Sep 28, 2020 | 12.81 | 13.08 | 12.79 | 12.98 | 2,560,628 | +0.44(+3.53%) |
Sep 25, 2020 | 12.66 | 12.79 | 12.43 | 12.54 | 3,216,169 | -0.28(-2.18%) |
Sep 24, 2020 | 12.55 | 13.05 | 12.40 | 12.82 | 3,651,373 | +0.09(+0.67%) |
Sep 23, 2020 | 13.24 | 13.43 | 12.71 | 12.73 | 3,566,839 | -0.46(-3.47%) |
Sep 22, 2020 | 12.98 | 13.35 | 12.95 | 13.19 | 3,399,562 | +0.27(+2.10%) |
Sep 21, 2020 | 13.27 | 13.27 | 12.68 | 12.92 | 4,734,939 | -0.73(-5.35%) |
Sep 18, 2020 | 13.90 | 13.90 | 13.58 | 13.65 | 3,554,829 | -0.27(-1.95%) |
Sep 17, 2020 | 13.96 | 14.03 | 13.65 | 13.92 | 11,083,301 | -0.14(-0.97%) |
Sep 16, 2020 | 13.66 | 14.30 | 13.52 | 14.05 | 14,241,116 | +0.52(+3.87%) |
Sep 15, 2020 | 13.87 | 14.11 | 13.51 | 13.53 | 3,162,315 | -0.14(-1.05%) |
Sep 14, 2020 | 13.67 | 13.73 | 13.34 | 13.68 | 2,803,721 | +0.08(+0.56%) |
Sep 11, 2020 | 13.77 | 13.96 | 13.50 | 13.60 | 2,887,970 | -0.11(-0.77%) |
Sep 10, 2020 | 13.97 | 14.15 | 13.57 | 13.71 | 3,798,415 | -0.28(-2.01%) |
Sep 09, 2020 | 13.70 | 14.03 | 13.60 | 13.99 | 3,179,119 | +0.46(+3.36%) |
Sep 08, 2020 | 14.52 | 14.71 | 13.51 | 13.53 | 6,320,409 | -1.43(-9.58%) |
Sep 04, 2020 | 15.02 | 15.05 | 14.51 | 14.96 | 5,969,483 | +0.11(+0.71%) |
Sep 03, 2020 | 14.93 | 15.49 | 14.85 | 14.86 | 4,929,425 | -0.20(-1.36%) |
Sep 02, 2020 | 15.15 | 15.29 | 14.96 | 15.06 | 4,482,726 | -0.07(-0.45%) |
Sep 01, 2020 | 14.93 | 15.26 | 14.71 | 15.13 | 2,659,213 | +0.21(+1.42%) |
Aug 31, 2020 | 15.35 | 15.35 | 14.90 | 14.92 | 2,605,458 | -0.36(-2.33%) |
Aug 28, 2020 | 15.28 | 15.43 | 15.12 | 15.28 | 2,037,729 | +0.08(+0.55%) |
Aug 27, 2020 | 15.16 | 15.24 | 14.87 | 15.19 | 2,450,053 | +0.05(+0.35%) |
Aug 26, 2020 | 15.43 | 15.43 | 14.99 | 15.14 | 2,236,801 | -0.28(-1.82%) |
Aug 25, 2020 | 15.44 | 15.58 | 15.25 | 15.42 | 2,084,786 | +0.12(+0.79%) |
Aug 24, 2020 | 14.81 | 15.34 | 14.77 | 15.30 | 3,892,265 | +0.61(+4.13%) |
Aug 21, 2020 | 14.91 | 15.06 | 14.59 | 14.69 | 2,653,162 | -0.32(-2.12%) |
Aug 20, 2020 | 14.86 | 15.20 | 14.79 | 15.01 | 2,789,316 | -0.09(-0.60%) |
Aug 19, 2020 | 15.20 | 15.30 | 15.05 | 15.10 | 1,830,687 | -0.14(-0.90%) |
Aug 18, 2020 | 15.33 | 15.55 | 15.17 | 15.24 | 3,152,923 | -0.14(-0.94%) |
Aug 17, 2020 | 15.47 | 15.55 | 15.21 | 15.38 | 2,647,356 | -0.08(-0.49%) |
Aug 14, 2020 | 15.19 | 15.47 | 15.15 | 15.46 | 1,713,929 | +0.08(+0.54%) |
Aug 13, 2020 | 15.37 | 15.60 | 15.19 | 15.37 | 2,395,042 | -0.12(-0.78%) |
Aug 12, 2020 | 15.94 | 16.00 | 15.33 | 15.50 | 4,214,389 | -0.09(-0.58%) |
Aug 11, 2020 | 15.68 | 16.09 | 15.56 | 15.59 | 8,497,062 | +0.20(+1.28%) |
Aug 10, 2020 | 15.23 | 15.49 | 14.89 | 15.39 | 5,334,406 | +0.28(+1.86%) |
Aug 07, 2020 | 14.56 | 15.15 | 14.43 | 15.11 | 5,678,774 | +0.44(+3.00%) |
Aug 06, 2020 | 14.14 | 14.85 | 14.14 | 14.67 | 5,379,305 | +0.42(+2.93%) |
Aug 05, 2020 | 14.31 | 14.69 | 14.04 | 14.25 | 4,529,142 | +0.40(+2.90%) |
Aug 04, 2020 | 13.43 | 14.00 | 13.42 | 13.85 | 3,419,407 | +0.41(+3.05%) |