Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 11.47 | 12.08 | 11.47 | 11.97 | 11,779,600 | +0.41(+3.55%) |
Oct 29, 2020 | 11.05 | 11.60 | 10.96 | 11.56 | 11,090,758 | +0.45(+4.05%) |
Oct 28, 2020 | 11.45 | 11.73 | 11.11 | 11.11 | 10,949,018 | -0.77(-6.48%) |
Oct 27, 2020 | 12.52 | 12.68 | 11.76 | 11.88 | 12,401,784 | -0.68(-5.41%) |
Oct 26, 2020 | 13.15 | 13.20 | 12.40 | 12.56 | 10,746,255 | -0.87(-6.48%) |
Oct 23, 2020 | 12.97 | 13.54 | 12.86 | 13.43 | 12,898,100 | +0.43(+3.31%) |
Oct 22, 2020 | 12.08 | 13.11 | 12.03 | 13.00 | 17,276,180 | +1.07(+8.97%) |
Oct 21, 2020 | 12.31 | 12.34 | 11.91 | 11.93 | 8,893,234 | -0.37(-3.01%) |
Oct 20, 2020 | 12.49 | 12.58 | 12.27 | 12.30 | 8,787,564 | +0.04(+0.33%) |
Oct 19, 2020 | 12.37 | 12.69 | 12.17 | 12.26 | 7,985,452 | +0.02(+0.16%) |
Oct 16, 2020 | 12.32 | 12.48 | 12.21 | 12.24 | 7,028,700 | -0.07(-0.57%) |
Oct 15, 2020 | 12.13 | 12.32 | 11.91 | 12.31 | 5,874,479 | +0.01(+0.08%) |
Oct 14, 2020 | 12.20 | 12.47 | 12.20 | 12.30 | 4,808,500 | +0.16(+1.32%) |
Oct 13, 2020 | 12.15 | 12.27 | 12.01 | 12.14 | 6,565,678 | -0.23(-1.86%) |
Oct 12, 2020 | 12.70 | 12.74 | 12.34 | 12.37 | 7,096,202 | -0.37(-2.90%) |
Oct 09, 2020 | 12.72 | 12.86 | 12.51 | 12.74 | 8,699,000 | -0.01(-0.08%) |
Oct 08, 2020 | 12.62 | 12.93 | 12.32 | 12.75 | 12,335,488 | +0.46(+3.74%) |
Oct 07, 2020 | 12.31 | 12.48 | 12.06 | 12.29 | 12,742,031 | +0.78(+6.78%) |
Oct 06, 2020 | 11.94 | 12.14 | 11.49 | 11.51 | 7,657,667 | -0.25(-2.13%) |
Oct 05, 2020 | 11.90 | 11.97 | 11.68 | 11.76 | 5,290,775 | -0.01(-0.08%) |
Oct 02, 2020 | 11.00 | 11.87 | 10.95 | 11.77 | 10,686,400 | +0.31(+2.71%) |
Oct 01, 2020 | 11.51 | 11.61 | 11.32 | 11.46 | 8,015,559 | +0.13(+1.15%) |
Sep 30, 2020 | 11.55 | 11.87 | 11.32 | 11.33 | 9,239,427 | -0.09(-0.79%) |
Sep 29, 2020 | 11.92 | 11.92 | 11.28 | 11.42 | 8,006,226 | -0.53(-4.44%) |
Sep 28, 2020 | 11.93 | 12.27 | 11.69 | 11.95 | 8,513,116 | +0.42(+3.64%) |
Sep 25, 2020 | 11.24 | 11.55 | 11.12 | 11.53 | 9,348,700 | +0.23(+2.04%) |
Sep 24, 2020 | 11.34 | 11.61 | 10.93 | 11.30 | 8,085,802 | -0.20(-1.74%) |
Sep 23, 2020 | 11.87 | 12.19 | 11.48 | 11.50 | 6,612,128 | -0.30(-2.54%) |
Sep 22, 2020 | 11.56 | 11.97 | 11.52 | 11.80 | 7,098,997 | +0.26(+2.25%) |
Sep 21, 2020 | 12.23 | 12.23 | 11.40 | 11.54 | 9,566,673 | -1.11(-8.77%) |
Sep 18, 2020 | 12.80 | 12.88 | 12.53 | 12.65 | 7,142,700 | -0.26(-2.01%) |
Sep 17, 2020 | 12.84 | 13.23 | 12.67 | 12.91 | 7,161,804 | -0.09(-0.69%) |
Sep 16, 2020 | 12.69 | 13.28 | 12.46 | 13.00 | 10,801,723 | +0.38(+3.01%) |
Sep 15, 2020 | 12.70 | 12.92 | 12.57 | 12.62 | 5,820,570 | -0.01(-0.08%) |
Sep 14, 2020 | 12.50 | 12.65 | 12.34 | 12.63 | 7,728,153 | +0.29(+2.35%) |
Sep 11, 2020 | 12.29 | 12.47 | 12.15 | 12.34 | 6,670,800 | +0.09(+0.73%) |
Sep 10, 2020 | 12.41 | 12.64 | 12.19 | 12.25 | 6,634,499 | +0.00(+0.00%) |
Sep 09, 2020 | 12.47 | 12.47 | 11.95 | 12.25 | 7,889,995 | -0.19(-1.53%) |
Sep 08, 2020 | 12.00 | 12.89 | 11.92 | 12.44 | 14,848,608 | +0.31(+2.56%) |
Sep 04, 2020 | 11.90 | 12.38 | 11.66 | 12.13 | 10,052,200 | +0.38(+3.23%) |
Sep 03, 2020 | 11.75 | 12.53 | 11.50 | 11.75 | 11,621,327 | +0.07(+0.60%) |
Sep 02, 2020 | 11.46 | 11.74 | 11.27 | 11.68 | 6,800,039 | +0.23(+2.01%) |
Sep 01, 2020 | 11.34 | 11.85 | 11.18 | 11.45 | 5,767,167 | -0.07(-0.61%) |
Aug 31, 2020 | 11.85 | 12.00 | 11.51 | 11.52 | 7,581,462 | -0.45(-3.76%) |
Aug 28, 2020 | 11.80 | 12.04 | 11.59 | 11.97 | 7,616,500 | +0.37(+3.19%) |
Aug 27, 2020 | 11.40 | 12.05 | 11.39 | 11.60 | 12,252,905 | +0.45(+4.04%) |
Aug 26, 2020 | 11.36 | 11.37 | 11.13 | 11.15 | 4,900,591 | -0.22(-1.93%) |
Aug 25, 2020 | 11.66 | 11.76 | 11.11 | 11.37 | 8,536,818 | -0.06(-0.52%) |
Aug 24, 2020 | 10.77 | 11.47 | 10.65 | 11.43 | 11,225,608 | +0.87(+8.24%) |
Aug 21, 2020 | 10.76 | 10.93 | 10.52 | 10.56 | 6,182,800 | -0.26(-2.40%) |
Aug 20, 2020 | 10.81 | 10.92 | 10.57 | 10.82 | 6,038,066 | -0.16(-1.46%) |
Aug 19, 2020 | 11.08 | 11.50 | 10.93 | 10.98 | 7,151,993 | -0.07(-0.63%) |
Aug 18, 2020 | 11.11 | 11.19 | 10.91 | 11.05 | 5,120,870 | -0.08(-0.72%) |
Aug 17, 2020 | 11.58 | 11.59 | 11.07 | 11.13 | 5,227,012 | -0.35(-3.05%) |
Aug 14, 2020 | 11.24 | 11.55 | 11.16 | 11.48 | 5,876,000 | +0.14(+1.23%) |
Aug 13, 2020 | 11.39 | 11.77 | 11.30 | 11.34 | 7,686,785 | -0.27(-2.33%) |
Aug 12, 2020 | 11.95 | 12.00 | 11.25 | 11.61 | 8,407,433 | -0.10(-0.85%) |
Aug 11, 2020 | 12.34 | 12.34 | 11.63 | 11.71 | 15,000,188 | +0.02(+0.17%) |
Aug 10, 2020 | 10.85 | 11.69 | 10.85 | 11.69 | 20,158,338 | +0.93(+8.64%) |
Aug 07, 2020 | 10.69 | 10.81 | 10.57 | 10.76 | 7,311,700 | -0.06(-0.55%) |
Aug 06, 2020 | 10.83 | 10.95 | 10.55 | 10.82 | 10,866,782 | +0.08(+0.74%) |
Aug 05, 2020 | 10.48 | 10.89 | 10.34 | 10.74 | 10,720,986 | +0.45(+4.37%) |
Aug 04, 2020 | 10.15 | 10.57 | 10.11 | 10.29 | 11,629,182 | +0.18(+1.78%) |