Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 10.98 | 11.16 | 10.95 | 11.13 | 586,844 | +0.10(+0.94%) |
Oct 29, 2020 | 10.78 | 11.11 | 10.64 | 11.03 | 697,853 | +0.11(+1.02%) |
Oct 28, 2020 | 11.03 | 11.16 | 10.88 | 10.92 | 633,129 | -0.50(-4.39%) |
Oct 27, 2020 | 11.56 | 11.59 | 11.39 | 11.42 | 480,095 | -0.29(-2.52%) |
Oct 26, 2020 | 11.86 | 11.89 | 11.67 | 11.71 | 391,944 | -0.39(-3.22%) |
Oct 23, 2020 | 12.18 | 12.20 | 11.98 | 12.10 | 403,871 | +0.06(+0.53%) |
Oct 22, 2020 | 11.71 | 12.06 | 11.68 | 12.04 | 2,494,455 | +0.19(+1.61%) |
Oct 21, 2020 | 12.09 | 12.14 | 11.85 | 11.85 | 2,417,309 | -0.41(-3.31%) |
Oct 20, 2020 | 12.26 | 12.42 | 12.22 | 12.26 | 519,348 | +0.19(+1.58%) |
Oct 19, 2020 | 12.23 | 12.41 | 12.06 | 12.06 | 451,616 | -0.05(-0.39%) |
Oct 16, 2020 | 12.00 | 12.24 | 11.90 | 12.11 | 416,303 | +0.08(+0.66%) |
Oct 15, 2020 | 11.95 | 12.08 | 11.89 | 12.03 | 425,371 | -0.39(-3.14%) |
Oct 14, 2020 | 12.39 | 12.52 | 12.37 | 12.42 | 283,403 | +0.00(+0.00%) |
Oct 13, 2020 | 12.64 | 12.64 | 12.38 | 12.42 | 507,966 | -0.37(-2.86%) |
Oct 12, 2020 | 12.76 | 12.80 | 12.70 | 12.79 | 364,653 | -0.01(-0.06%) |
Oct 09, 2020 | 13.08 | 13.09 | 12.80 | 12.80 | 403,117 | -0.19(-1.47%) |
Oct 08, 2020 | 12.76 | 13.02 | 12.76 | 12.99 | 664,264 | +0.35(+2.77%) |
Oct 07, 2020 | 12.60 | 12.67 | 12.48 | 12.64 | 602,206 | +0.16(+1.28%) |
Oct 06, 2020 | 13.00 | 13.11 | 12.48 | 12.48 | 1,241,166 | -0.13(-1.01%) |
Oct 05, 2020 | 12.33 | 12.64 | 12.29 | 12.61 | 640,869 | +0.46(+3.80%) |
Oct 02, 2020 | 11.80 | 12.18 | 11.80 | 12.14 | 402,489 | +0.17(+1.40%) |
Oct 01, 2020 | 12.26 | 12.28 | 11.98 | 11.98 | 407,552 | -0.40(-3.22%) |
Sep 30, 2020 | 12.49 | 12.57 | 12.37 | 12.37 | 410,044 | -0.02(-0.13%) |
Sep 29, 2020 | 12.61 | 12.61 | 12.28 | 12.39 | 568,315 | -0.29(-2.26%) |
Sep 28, 2020 | 12.61 | 12.78 | 12.57 | 12.68 | 406,725 | +0.32(+2.58%) |
Sep 25, 2020 | 12.49 | 12.51 | 12.28 | 12.36 | 466,536 | -0.33(-2.63%) |
Sep 24, 2020 | 12.73 | 12.83 | 12.51 | 12.69 | 601,130 | +0.03(+0.25%) |
Sep 23, 2020 | 13.19 | 13.19 | 12.63 | 12.66 | 521,227 | -0.41(-3.17%) |
Sep 22, 2020 | 13.34 | 13.42 | 13.02 | 13.08 | 1,188,641 | -0.06(-0.42%) |
Sep 21, 2020 | 13.31 | 13.31 | 12.96 | 13.13 | 557,818 | -0.47(-3.45%) |
Sep 18, 2020 | 13.82 | 13.84 | 13.58 | 13.60 | 417,781 | -0.45(-3.23%) |
Sep 17, 2020 | 13.94 | 14.11 | 13.90 | 14.05 | 287,203 | -0.16(-1.16%) |
Sep 16, 2020 | 14.04 | 14.23 | 13.93 | 14.22 | 263,951 | +0.27(+1.91%) |
Sep 15, 2020 | 14.04 | 14.11 | 13.91 | 13.95 | 406,082 | +0.10(+0.74%) |
Sep 14, 2020 | 13.86 | 13.91 | 13.80 | 13.85 | 479,389 | -0.13(-0.90%) |
Sep 11, 2020 | 14.05 | 14.13 | 13.92 | 13.98 | 231,420 | +0.11(+0.79%) |
Sep 10, 2020 | 14.20 | 14.29 | 13.83 | 13.87 | 631,648 | -0.20(-1.45%) |
Sep 09, 2020 | 14.09 | 14.19 | 14.02 | 14.07 | 460,970 | +0.30(+2.16%) |
Sep 08, 2020 | 13.91 | 13.96 | 13.72 | 13.77 | 483,599 | -0.38(-2.66%) |
Sep 04, 2020 | 14.30 | 14.34 | 14.02 | 14.15 | 242,142 | -0.05(-0.33%) |
Sep 03, 2020 | 14.34 | 14.52 | 14.11 | 14.20 | 295,704 | -0.16(-1.09%) |
Sep 02, 2020 | 14.25 | 14.35 | 14.16 | 14.35 | 380,111 | -0.16(-1.08%) |
Sep 01, 2020 | 14.45 | 14.60 | 14.34 | 14.51 | 280,946 | -0.06(-0.43%) |
Aug 31, 2020 | 14.77 | 14.78 | 14.52 | 14.57 | 147,948 | -0.29(-1.95%) |
Aug 28, 2020 | 14.79 | 14.88 | 14.70 | 14.86 | 125,474 | +0.12(+0.80%) |
Aug 27, 2020 | 15.01 | 15.01 | 14.63 | 14.74 | 499,747 | -0.20(-1.31%) |
Aug 26, 2020 | 14.91 | 15.01 | 14.85 | 14.94 | 192,581 | -0.04(-0.26%) |
Aug 25, 2020 | 15.14 | 15.14 | 14.86 | 14.98 | 256,871 | -0.12(-0.78%) |
Aug 24, 2020 | 14.96 | 15.13 | 14.89 | 15.10 | 200,684 | +0.61(+4.22%) |
Aug 21, 2020 | 14.35 | 14.53 | 14.35 | 14.49 | 281,457 | -0.16(-1.12%) |
Aug 20, 2020 | 14.69 | 14.79 | 14.64 | 14.65 | 366,735 | -0.31(-2.09%) |
Aug 19, 2020 | 14.94 | 15.14 | 14.90 | 14.96 | 122,931 | +0.02(+0.11%) |
Aug 18, 2020 | 15.08 | 15.15 | 14.91 | 14.95 | 160,517 | -0.07(-0.47%) |
Aug 17, 2020 | 15.12 | 15.13 | 14.96 | 15.02 | 179,642 | -0.07(-0.47%) |
Aug 14, 2020 | 14.99 | 15.14 | 14.96 | 15.09 | 171,937 | -0.04(-0.26%) |
Aug 13, 2020 | 15.34 | 15.40 | 15.08 | 15.13 | 131,770 | -0.32(-2.08%) |
Aug 12, 2020 | 15.51 | 15.52 | 15.32 | 15.45 | 211,825 | +0.54(+3.63%) |
Aug 11, 2020 | 15.20 | 15.28 | 14.88 | 14.91 | 211,830 | +0.18(+1.22%) |
Aug 10, 2020 | 14.65 | 14.74 | 14.63 | 14.73 | 243,035 | +0.16(+1.13%) |
Aug 07, 2020 | 14.34 | 14.56 | 14.29 | 14.56 | 181,766 | -0.20(-1.38%) |
Aug 06, 2020 | 14.70 | 14.78 | 14.63 | 14.77 | 229,854 | -0.11(-0.74%) |
Aug 05, 2020 | 14.95 | 15.14 | 14.85 | 14.88 | 332,683 | +0.31(+2.15%) |
Aug 04, 2020 | 14.05 | 14.56 | 14.05 | 14.56 | 472,112 | +0.65(+4.67%) |