Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 11.38 | 11.64 | 11.33 | 11.62 | 869,069 | +0.15(+1.28%) |
Oct 29, 2020 | 11.10 | 11.51 | 10.96 | 11.47 | 691,532 | +0.29(+2.62%) |
Oct 28, 2020 | 11.44 | 11.50 | 11.04 | 11.18 | 1,242,754 | -0.48(-4.09%) |
Oct 27, 2020 | 11.81 | 11.89 | 11.56 | 11.66 | 921,377 | -0.27(-2.23%) |
Oct 26, 2020 | 11.87 | 11.99 | 11.62 | 11.92 | 757,700 | -0.25(-2.03%) |
Oct 23, 2020 | 12.29 | 12.33 | 11.92 | 12.17 | 462,034 | -0.03(-0.23%) |
Oct 22, 2020 | 11.80 | 12.36 | 11.80 | 12.20 | 868,008 | +0.49(+4.23%) |
Oct 21, 2020 | 11.45 | 11.78 | 11.34 | 11.70 | 1,857,928 | +0.25(+2.16%) |
Oct 20, 2020 | 11.80 | 11.80 | 11.41 | 11.45 | 818,065 | -0.21(-1.81%) |
Oct 19, 2020 | 12.22 | 12.22 | 11.54 | 11.67 | 1,473,127 | -0.38(-3.12%) |
Oct 16, 2020 | 12.08 | 12.30 | 12.04 | 12.04 | 508,739 | -0.05(-0.38%) |
Oct 15, 2020 | 12.07 | 12.10 | 11.76 | 12.09 | 621,968 | +0.09(+0.76%) |
Oct 14, 2020 | 12.25 | 12.42 | 11.95 | 12.00 | 701,060 | -0.33(-2.68%) |
Oct 13, 2020 | 12.47 | 12.65 | 12.18 | 12.33 | 768,631 | -0.33(-2.61%) |
Oct 12, 2020 | 12.46 | 12.73 | 12.24 | 12.66 | 479,749 | +0.20(+1.62%) |
Oct 09, 2020 | 12.83 | 12.97 | 12.44 | 12.45 | 684,102 | -0.20(-1.59%) |
Oct 08, 2020 | 12.73 | 12.86 | 12.34 | 12.66 | 925,372 | +0.23(+1.84%) |
Oct 07, 2020 | 12.50 | 12.77 | 12.31 | 12.43 | 857,929 | +0.04(+0.30%) |
Oct 06, 2020 | 12.60 | 12.89 | 12.32 | 12.39 | 818,738 | -0.26(-2.03%) |
Oct 05, 2020 | 12.62 | 12.88 | 12.49 | 12.65 | 623,545 | +0.21(+1.70%) |
Oct 02, 2020 | 12.18 | 12.58 | 12.03 | 12.44 | 551,843 | -0.05(-0.44%) |
Oct 01, 2020 | 12.62 | 12.77 | 12.24 | 12.49 | 539,462 | -0.13(-1.02%) |
Sep 30, 2020 | 12.75 | 13.04 | 12.53 | 12.62 | 426,568 | -0.03(-0.22%) |
Sep 29, 2020 | 12.88 | 12.98 | 12.34 | 12.65 | 1,017,316 | -0.32(-2.47%) |
Sep 28, 2020 | 12.95 | 13.10 | 12.81 | 12.97 | 726,513 | +0.26(+2.02%) |
Sep 25, 2020 | 12.75 | 12.99 | 12.68 | 12.71 | 467,708 | -0.14(-1.07%) |
Sep 24, 2020 | 12.50 | 13.17 | 12.46 | 12.85 | 485,383 | +0.42(+3.39%) |
Sep 23, 2020 | 12.95 | 13.12 | 12.42 | 12.43 | 798,940 | -0.49(-3.83%) |
Sep 22, 2020 | 13.05 | 13.20 | 12.82 | 12.92 | 491,039 | -0.13(-0.98%) |
Sep 21, 2020 | 13.43 | 13.47 | 12.94 | 13.05 | 1,143,671 | -0.70(-5.07%) |
Sep 18, 2020 | 14.21 | 14.21 | 13.65 | 13.75 | 1,348,017 | -0.39(-2.79%) |
Sep 17, 2020 | 13.88 | 14.14 | 13.75 | 14.14 | 558,241 | +0.02(+0.13%) |
Sep 16, 2020 | 13.87 | 14.36 | 13.83 | 14.12 | 490,739 | +0.35(+2.53%) |
Sep 15, 2020 | 13.92 | 14.08 | 13.68 | 13.77 | 345,998 | -0.07(-0.53%) |
Sep 14, 2020 | 13.38 | 13.97 | 13.38 | 13.85 | 550,365 | +0.55(+4.13%) |
Sep 11, 2020 | 13.34 | 13.49 | 13.19 | 13.30 | 401,797 | +0.00(+0.00%) |
Sep 10, 2020 | 13.69 | 14.04 | 13.29 | 13.30 | 939,915 | -0.36(-2.62%) |
Sep 09, 2020 | 13.57 | 13.72 | 13.10 | 13.65 | 585,295 | +0.24(+1.78%) |
Sep 08, 2020 | 13.21 | 13.61 | 13.04 | 13.42 | 535,940 | +0.06(+0.48%) |
Sep 04, 2020 | 13.37 | 13.54 | 12.84 | 13.35 | 660,095 | +0.20(+1.53%) |
Sep 03, 2020 | 13.74 | 13.95 | 13.00 | 13.15 | 908,140 | -0.51(-3.76%) |
Sep 02, 2020 | 13.78 | 13.97 | 13.64 | 13.66 | 964,762 | -0.16(-1.13%) |
Sep 01, 2020 | 14.08 | 14.24 | 13.68 | 13.82 | 561,615 | -0.40(-2.83%) |
Aug 31, 2020 | 14.63 | 14.65 | 14.20 | 14.22 | 674,288 | -0.49(-3.36%) |
Aug 28, 2020 | 14.59 | 14.73 | 14.42 | 14.72 | 509,285 | +0.22(+1.52%) |
Aug 27, 2020 | 14.19 | 14.53 | 14.09 | 14.50 | 951,924 | +0.44(+3.13%) |
Aug 26, 2020 | 13.92 | 14.21 | 13.91 | 14.06 | 719,366 | +0.06(+0.46%) |
Aug 25, 2020 | 14.32 | 14.37 | 13.79 | 13.99 | 537,794 | -0.11(-0.78%) |
Aug 24, 2020 | 13.58 | 14.10 | 13.47 | 14.10 | 620,445 | +0.53(+3.92%) |
Aug 21, 2020 | 13.63 | 13.75 | 13.35 | 13.57 | 556,208 | -0.18(-1.33%) |
Aug 20, 2020 | 13.80 | 14.13 | 13.61 | 13.75 | 438,427 | -0.32(-2.28%) |
Aug 19, 2020 | 13.97 | 14.37 | 13.88 | 14.08 | 730,342 | +0.16(+1.19%) |
Aug 18, 2020 | 14.03 | 14.13 | 13.77 | 13.91 | 620,430 | -0.17(-1.24%) |
Aug 17, 2020 | 14.19 | 14.27 | 13.86 | 14.08 | 357,962 | -0.10(-0.71%) |
Aug 14, 2020 | 14.01 | 14.35 | 13.80 | 14.19 | 464,543 | +0.04(+0.26%) |
Aug 13, 2020 | 14.18 | 14.48 | 14.04 | 14.15 | 604,318 | -0.15(-1.03%) |
Aug 12, 2020 | 14.55 | 14.67 | 14.23 | 14.30 | 901,942 | -0.03(-0.19%) |
Aug 11, 2020 | 13.98 | 14.81 | 13.96 | 14.32 | 1,212,588 | +0.64(+4.69%) |
Aug 10, 2020 | 13.52 | 13.85 | 13.46 | 13.68 | 863,940 | +0.17(+1.29%) |
Aug 07, 2020 | 13.54 | 13.93 | 13.26 | 13.51 | 842,224 | -0.04(-0.27%) |
Aug 06, 2020 | 12.95 | 13.97 | 12.90 | 13.54 | 1,199,239 | +0.53(+4.08%) |
Aug 05, 2020 | 13.72 | 13.75 | 12.83 | 13.01 | 1,260,472 | -0.60(-4.44%) |
Aug 04, 2020 | 13.41 | 13.89 | 13.39 | 13.62 | 650,866 | +0.17(+1.30%) |