Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 10.09 | 10.25 | 9.913 | 10.05 | 4,172,293 | -0.11(-1.06%) |
Oct 29, 2020 | 9.953 | 10.34 | 9.849 | 10.16 | 2,554,079 | +0.13(+1.28%) |
Oct 28, 2020 | 10.31 | 10.35 | 10.01 | 10.03 | 3,719,936 | -0.49(-4.68%) |
Oct 27, 2020 | 10.92 | 11.06 | 10.49 | 10.52 | 2,088,155 | -0.45(-4.09%) |
Oct 26, 2020 | 11.18 | 11.26 | 10.85 | 10.97 | 2,031,040 | -0.34(-3.04%) |
Oct 23, 2020 | 11.35 | 11.43 | 11.19 | 11.31 | 1,884,968 | +0.03(+0.24%) |
Oct 22, 2020 | 11.05 | 11.30 | 11.05 | 11.29 | 2,966,396 | +0.26(+2.33%) |
Oct 21, 2020 | 10.95 | 11.07 | 10.79 | 11.03 | 10,706,795 | +0.04(+0.40%) |
Oct 20, 2020 | 11.06 | 11.23 | 10.95 | 10.99 | 2,343,808 | +0.05(+0.49%) |
Oct 19, 2020 | 11.22 | 11.32 | 10.92 | 10.93 | 3,311,803 | -0.30(-2.64%) |
Oct 16, 2020 | 11.45 | 11.51 | 11.23 | 11.23 | 3,160,182 | -0.24(-2.06%) |
Oct 15, 2020 | 11.25 | 11.58 | 11.25 | 11.47 | 6,463,885 | +0.11(+0.95%) |
Oct 14, 2020 | 11.66 | 11.78 | 11.33 | 11.36 | 4,207,572 | -0.34(-2.91%) |
Oct 13, 2020 | 11.96 | 12.08 | 11.67 | 11.70 | 5,318,747 | -0.35(-2.91%) |
Oct 12, 2020 | 11.96 | 12.12 | 11.80 | 12.05 | 4,852,138 | +0.12(+0.99%) |
Oct 09, 2020 | 12.22 | 12.22 | 11.88 | 11.93 | 3,752,457 | -0.16(-1.34%) |
Oct 08, 2020 | 12.01 | 12.12 | 11.92 | 12.09 | 3,515,991 | +0.20(+1.67%) |
Oct 07, 2020 | 12.05 | 12.09 | 11.78 | 11.89 | 2,288,216 | -0.08(-0.70%) |
Oct 06, 2020 | 12.07 | 12.22 | 11.87 | 11.98 | 3,532,479 | -0.01(-0.06%) |
Oct 05, 2020 | 11.99 | 12.05 | 11.70 | 11.99 | 1,599,083 | +0.11(+0.94%) |
Oct 02, 2020 | 11.41 | 11.89 | 11.36 | 11.87 | 2,227,475 | +0.26(+2.27%) |
Oct 01, 2020 | 11.31 | 11.62 | 11.29 | 11.61 | 3,791,617 | +0.28(+2.47%) |
Sep 30, 2020 | 11.31 | 11.53 | 11.22 | 11.33 | 9,105,007 | -0.00(-0.03%) |
Sep 29, 2020 | 11.45 | 11.51 | 11.08 | 11.33 | 2,320,283 | -0.18(-1.55%) |
Sep 28, 2020 | 11.43 | 11.72 | 11.39 | 11.51 | 2,470,624 | +0.31(+2.77%) |
Sep 25, 2020 | 10.91 | 11.24 | 10.87 | 11.20 | 1,852,377 | +0.22(+2.00%) |
Sep 24, 2020 | 10.93 | 11.16 | 10.84 | 10.98 | 2,115,508 | +0.09(+0.80%) |
Sep 23, 2020 | 11.33 | 11.42 | 10.87 | 10.89 | 2,638,435 | -0.44(-3.84%) |
Sep 22, 2020 | 11.27 | 11.52 | 11.27 | 11.33 | 2,995,397 | +0.08(+0.75%) |
Sep 21, 2020 | 11.70 | 11.79 | 11.24 | 11.25 | 3,725,604 | -0.68(-5.69%) |
Sep 18, 2020 | 12.44 | 12.44 | 11.90 | 11.92 | 5,206,034 | -0.43(-3.47%) |
Sep 17, 2020 | 12.22 | 12.48 | 12.15 | 12.35 | 4,239,245 | -0.04(-0.35%) |
Sep 16, 2020 | 12.21 | 12.55 | 12.05 | 12.40 | 4,633,809 | +0.29(+2.37%) |
Sep 15, 2020 | 12.12 | 12.29 | 12.07 | 12.11 | 4,111,940 | +0.04(+0.36%) |
Sep 14, 2020 | 11.80 | 12.09 | 11.76 | 12.07 | 2,025,772 | +0.37(+3.20%) |
Sep 11, 2020 | 11.87 | 11.87 | 11.66 | 11.69 | 2,433,097 | -0.13(-1.14%) |
Sep 10, 2020 | 12.06 | 12.09 | 11.82 | 11.83 | 1,766,354 | -0.26(-2.15%) |
Sep 09, 2020 | 12.16 | 12.36 | 12.00 | 12.09 | 1,780,380 | -0.02(-0.14%) |
Sep 08, 2020 | 12.33 | 12.35 | 12.04 | 12.10 | 1,828,254 | -0.36(-2.87%) |
Sep 04, 2020 | 12.60 | 12.70 | 12.21 | 12.46 | 1,515,797 | -0.07(-0.57%) |
Sep 03, 2020 | 12.49 | 12.95 | 12.46 | 12.53 | 1,829,237 | +0.04(+0.35%) |
Sep 02, 2020 | 12.38 | 12.49 | 12.23 | 12.49 | 2,392,885 | +0.11(+0.87%) |
Sep 01, 2020 | 12.49 | 12.53 | 12.31 | 12.38 | 1,856,567 | -0.20(-1.56%) |
Aug 31, 2020 | 12.64 | 12.67 | 12.36 | 12.58 | 2,610,776 | -0.16(-1.27%) |
Aug 28, 2020 | 12.80 | 12.89 | 12.63 | 12.74 | 1,658,310 | -0.02(-0.13%) |
Aug 27, 2020 | 12.55 | 12.82 | 12.55 | 12.75 | 2,389,498 | +0.28(+2.22%) |
Aug 26, 2020 | 12.77 | 12.89 | 12.40 | 12.48 | 2,287,164 | -0.30(-2.35%) |
Aug 25, 2020 | 12.81 | 12.89 | 12.67 | 12.78 | 2,949,689 | +0.02(+0.19%) |
Aug 24, 2020 | 12.61 | 12.78 | 12.47 | 12.75 | 1,776,972 | +0.18(+1.42%) |
Aug 21, 2020 | 12.61 | 12.72 | 12.43 | 12.58 | 1,100,404 | -0.02(-0.19%) |
Aug 20, 2020 | 12.45 | 12.79 | 12.45 | 12.60 | 1,540,931 | +0.03(+0.24%) |
Aug 19, 2020 | 12.66 | 12.67 | 12.36 | 12.57 | 2,551,582 | -0.09(-0.72%) |
Aug 18, 2020 | 12.92 | 12.92 | 12.43 | 12.66 | 2,127,994 | -0.26(-2.04%) |
Aug 17, 2020 | 12.84 | 12.95 | 12.71 | 12.92 | 1,691,915 | +0.08(+0.66%) |
Aug 14, 2020 | 12.83 | 13.05 | 12.80 | 12.84 | 1,554,017 | -0.01(-0.11%) |
Aug 13, 2020 | 13.16 | 13.22 | 12.76 | 12.85 | 1,830,454 | -0.39(-2.94%) |
Aug 12, 2020 | 13.25 | 13.27 | 13.03 | 13.24 | 1,191,908 | +0.11(+0.81%) |
Aug 11, 2020 | 13.46 | 13.54 | 13.07 | 13.14 | 2,030,009 | -0.12(-0.91%) |
Aug 10, 2020 | 13.32 | 13.44 | 13.17 | 13.26 | 1,909,029 | -0.03(-0.20%) |
Aug 07, 2020 | 12.91 | 13.30 | 12.85 | 13.28 | 1,408,595 | +0.32(+2.49%) |
Aug 06, 2020 | 12.98 | 13.10 | 12.91 | 12.96 | 2,624,808 | -0.12(-0.94%) |
Aug 05, 2020 | 13.05 | 13.09 | 12.87 | 13.08 | 2,347,401 | +0.13(+1.03%) |
Aug 04, 2020 | 12.70 | 13.00 | 12.68 | 12.95 | 1,349,851 | +0.21(+1.65%) |