Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 10.58 | 10.69 | 10.28 | 10.60 | 3,366,528 | +0.16(+1.53%) |
Oct 29, 2020 | 10.34 | 10.61 | 10.34 | 10.44 | 4,344,344 | +0.02(+0.19%) |
Oct 28, 2020 | 11.20 | 11.25 | 10.38 | 10.42 | 4,852,214 | -1.10(-9.55%) |
Oct 27, 2020 | 11.30 | 11.54 | 11.19 | 11.52 | 2,108,781 | +0.28(+2.49%) |
Oct 26, 2020 | 11.23 | 11.47 | 11.21 | 11.24 | 2,393,457 | -0.04(-0.35%) |
Oct 23, 2020 | 11.51 | 11.57 | 11.21 | 11.28 | 3,434,050 | -0.23(-2.00%) |
Oct 22, 2020 | 11.86 | 11.87 | 11.43 | 11.51 | 3,334,764 | -0.49(-4.08%) |
Oct 21, 2020 | 11.99 | 12.20 | 11.87 | 12.00 | 2,973,259 | +0.23(+1.95%) |
Oct 20, 2020 | 11.79 | 11.88 | 11.60 | 11.77 | 2,311,022 | +0.06(+0.51%) |
Oct 19, 2020 | 12.11 | 12.14 | 11.70 | 11.71 | 4,231,344 | -0.29(-2.42%) |
Oct 16, 2020 | 12.18 | 12.26 | 12.00 | 12.00 | 2,838,901 | -0.17(-1.40%) |
Oct 15, 2020 | 12.11 | 12.36 | 12.06 | 12.17 | 2,716,831 | -0.12(-0.98%) |
Oct 14, 2020 | 12.09 | 12.38 | 11.93 | 12.29 | 10,291,832 | +0.37(+3.10%) |
Oct 13, 2020 | 11.85 | 12.00 | 11.53 | 11.92 | 3,380,766 | -0.02(-0.17%) |
Oct 09, 2020 | 11.94 | 11.94 | 11.94 | 0 | +0.56(+4.92%) | |
Oct 08, 2020 | 11.28 | 11.46 | 11.20 | 11.38 | 4,704,703 | +0.17(+1.52%) |
Oct 07, 2020 | 11.63 | 11.72 | 11.16 | 11.21 | 4,886,469 | -0.30(-2.61%) |
Oct 06, 2020 | 12.18 | 12.25 | 11.49 | 11.51 | 4,020,508 | -0.59(-4.88%) |
Oct 05, 2020 | 11.87 | 12.34 | 11.86 | 12.10 | 4,140,340 | +0.26(+2.20%) |
Oct 02, 2020 | 12.03 | 12.09 | 11.79 | 11.84 | 4,263,835 | -0.20(-1.66%) |
Oct 01, 2020 | 11.92 | 12.21 | 11.78 | 12.04 | 6,506,514 | +0.29(+2.47%) |
Sep 30, 2020 | 11.93 | 11.93 | 11.60 | 11.75 | 7,196,567 | -0.21(-1.76%) |
Sep 29, 2020 | 11.93 | 12.14 | 11.88 | 11.96 | 2,731,624 | +0.09(+0.76%) |
Sep 28, 2020 | 11.89 | 11.90 | 11.53 | 11.87 | 5,245,737 | +0.15(+1.28%) |
Sep 25, 2020 | 11.70 | 11.81 | 11.47 | 11.72 | 4,608,100 | -0.07(-0.59%) |
Sep 24, 2020 | 10.85 | 11.82 | 10.80 | 11.79 | 10,635,601 | +0.79(+7.18%) |
Sep 23, 2020 | 12.00 | 12.05 | 10.94 | 11.00 | 7,766,884 | -1.24(-10.13%) |
Sep 22, 2020 | 12.39 | 12.40 | 12.12 | 12.24 | 5,234,827 | -0.03(-0.24%) |
Sep 21, 2020 | 12.84 | 13.25 | 12.22 | 12.27 | 8,571,070 | -0.82(-6.26%) |
Sep 18, 2020 | 12.82 | 13.59 | 12.64 | 13.09 | 17,503,312 | +0.78(+6.34%) |
Sep 17, 2020 | 11.94 | 12.42 | 11.77 | 12.31 | 7,486,139 | +0.01(+0.08%) |
Sep 16, 2020 | 12.44 | 12.45 | 12.11 | 12.30 | 5,186,941 | +0.04(+0.33%) |
Sep 15, 2020 | 12.41 | 12.53 | 12.06 | 12.26 | 4,495,986 | +0.04(+0.33%) |
Sep 14, 2020 | 11.76 | 12.23 | 11.76 | 12.22 | 4,234,233 | +0.62(+5.34%) |
Sep 11, 2020 | 11.91 | 12.02 | 11.56 | 11.60 | 3,816,073 | -0.17(-1.44%) |
Sep 10, 2020 | 12.20 | 12.23 | 11.64 | 11.77 | 4,241,025 | -0.28(-2.32%) |
Sep 09, 2020 | 11.44 | 12.08 | 11.40 | 12.05 | 7,531,688 | +0.73(+6.45%) |
Sep 08, 2020 | 11.04 | 11.52 | 10.88 | 11.32 | 4,719,237 | +0.05(+0.44%) |
Sep 04, 2020 | 11.27 | 11.27 | 11.27 | 0 | -0.17(-1.49%) | |
Sep 03, 2020 | 11.37 | 11.54 | 11.10 | 11.44 | 4,254,089 | -0.08(-0.69%) |
Sep 02, 2020 | 11.30 | 11.54 | 11.01 | 11.52 | 3,971,141 | +0.07(+0.61%) |
Sep 01, 2020 | 11.88 | 11.88 | 11.32 | 11.45 | 3,539,610 | -0.13(-1.12%) |
Aug 31, 2020 | 11.68 | 11.85 | 11.53 | 11.58 | 7,054,856 | -0.07(-0.60%) |
Aug 28, 2020 | 11.35 | 11.80 | 11.26 | 11.65 | 4,810,701 | +0.55(+4.95%) |
Aug 27, 2020 | 11.65 | 11.65 | 10.96 | 11.10 | 4,853,685 | -0.35(-3.06%) |
Aug 26, 2020 | 11.10 | 11.47 | 11.09 | 11.45 | 5,225,098 | +0.20(+1.78%) |
Aug 25, 2020 | 11.18 | 11.26 | 10.98 | 11.25 | 3,159,977 | +0.00(+0.00%) |
Aug 24, 2020 | 11.55 | 11.56 | 11.17 | 11.25 | 3,591,719 | -0.16(-1.40%) |
Aug 21, 2020 | 11.54 | 11.60 | 11.27 | 11.41 | 3,034,836 | -0.36(-3.06%) |
Aug 20, 2020 | 11.64 | 11.87 | 11.52 | 11.77 | 3,302,603 | +0.10(+0.86%) |
Aug 19, 2020 | 11.95 | 12.13 | 11.59 | 11.67 | 4,078,174 | -0.47(-3.87%) |
Aug 18, 2020 | 12.68 | 12.70 | 12.04 | 12.14 | 4,751,496 | -0.13(-1.06%) |
Aug 17, 2020 | 12.09 | 12.42 | 11.92 | 12.27 | 5,484,434 | +0.70(+6.05%) |
Aug 14, 2020 | 11.66 | 11.71 | 11.39 | 11.57 | 2,925,866 | -0.09(-0.77%) |
Aug 13, 2020 | 11.45 | 11.76 | 11.41 | 11.66 | 3,617,103 | +0.35(+3.09%) |
Aug 12, 2020 | 11.66 | 11.72 | 11.29 | 11.31 | 4,473,598 | -0.02(-0.18%) |
Aug 11, 2020 | 11.49 | 11.97 | 11.17 | 11.33 | 8,348,137 | -1.15(-9.21%) |
Aug 10, 2020 | 12.68 | 13.07 | 12.42 | 12.48 | 4,409,982 | -0.10(-0.79%) |
Aug 07, 2020 | 12.76 | 12.90 | 12.46 | 12.58 | 5,672,785 | -0.40(-3.08%) |
Aug 06, 2020 | 13.42 | 13.42 | 12.81 | 12.98 | 5,652,404 | -0.12(-0.92%) |
Aug 05, 2020 | 13.19 | 13.50 | 12.94 | 13.10 | 7,085,520 | +0.22(+1.71%) |