Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 15.18 | 15.53 | 14.88 | 15.38 | 6,947,500 | +0.12(+0.79%) |
Oct 29, 2020 | 14.90 | 15.54 | 14.69 | 15.26 | 7,717,469 | +0.35(+2.35%) |
Oct 28, 2020 | 15.34 | 15.34 | 14.50 | 14.91 | 11,477,984 | -0.76(-4.85%) |
Oct 27, 2020 | 15.00 | 15.71 | 14.85 | 15.67 | 14,293,128 | +1.29(+8.97%) |
Oct 26, 2020 | 14.77 | 14.99 | 13.88 | 14.38 | 9,812,033 | +0.00(+0.00%) |
Oct 23, 2020 | 14.78 | 14.78 | 14.06 | 14.38 | 6,830,800 | -0.24(-1.68%) |
Oct 22, 2020 | 14.57 | 14.87 | 14.20 | 14.62 | 10,844,396 | +0.33(+2.31%) |
Oct 21, 2020 | 13.79 | 14.49 | 13.78 | 14.29 | 16,042,500 | +0.99(+7.44%) |
Oct 20, 2020 | 13.21 | 13.44 | 13.09 | 13.30 | 7,321,271 | +0.47(+3.70%) |
Oct 19, 2020 | 12.95 | 13.13 | 12.68 | 12.83 | 6,480,270 | +0.40(+3.22%) |
Oct 16, 2020 | 12.40 | 12.50 | 12.22 | 12.43 | 3,541,600 | -0.02(-0.16%) |
Oct 15, 2020 | 12.10 | 12.49 | 11.94 | 12.45 | 3,897,150 | +0.25(+2.05%) |
Oct 14, 2020 | 12.53 | 12.78 | 12.00 | 12.20 | 4,796,129 | -0.18(-1.45%) |
Oct 13, 2020 | 12.55 | 12.56 | 12.15 | 12.38 | 4,435,042 | -0.28(-2.25%) |
Oct 12, 2020 | 12.24 | 12.98 | 12.00 | 12.66 | 9,525,054 | +0.89(+7.60%) |
Oct 09, 2020 | 12.16 | 12.30 | 11.70 | 11.77 | 6,580,900 | -0.09(-0.76%) |
Oct 08, 2020 | 11.30 | 11.99 | 11.27 | 11.86 | 6,807,973 | +0.89(+8.11%) |
Oct 07, 2020 | 11.02 | 11.02 | 10.85 | 10.97 | 2,491,438 | +0.12(+1.15%) |
Oct 06, 2020 | 11.28 | 11.30 | 10.73 | 10.85 | 3,713,068 | -0.43(-3.86%) |
Oct 05, 2020 | 11.05 | 11.28 | 10.99 | 11.28 | 2,245,653 | +0.42(+3.87%) |
Oct 02, 2020 | 10.74 | 10.88 | 10.60 | 10.86 | 4,364,600 | -0.01(-0.09%) |
Oct 01, 2020 | 11.20 | 11.27 | 10.66 | 10.87 | 5,354,126 | -0.10(-0.91%) |
Sep 30, 2020 | 10.90 | 11.10 | 10.00 | 10.97 | 3,837,239 | -0.06(-0.54%) |
Sep 29, 2020 | 11.14 | 11.20 | 10.85 | 11.03 | 3,976,894 | -0.13(-1.16%) |
Sep 28, 2020 | 11.49 | 11.55 | 11.00 | 11.16 | 3,950,642 | -0.07(-0.62%) |
Sep 25, 2020 | 11.09 | 11.37 | 10.91 | 11.23 | 4,083,600 | +0.06(+0.54%) |
Sep 24, 2020 | 10.57 | 11.28 | 10.45 | 11.17 | 5,799,395 | +0.56(+5.28%) |
Sep 23, 2020 | 11.27 | 11.35 | 10.53 | 10.61 | 6,177,347 | -0.66(-5.86%) |
Sep 22, 2020 | 11.18 | 11.32 | 11.07 | 11.27 | 2,399,767 | +0.13(+1.17%) |
Sep 21, 2020 | 11.48 | 11.48 | 10.92 | 11.14 | 5,809,932 | -0.60(-5.11%) |
Sep 18, 2020 | 12.00 | 12.08 | 11.71 | 11.74 | 2,565,600 | -0.19(-1.59%) |
Sep 17, 2020 | 11.94 | 12.00 | 11.72 | 11.93 | 2,884,550 | -0.13(-1.08%) |
Sep 16, 2020 | 12.08 | 12.39 | 12.02 | 12.06 | 4,595,912 | +0.11(+0.92%) |
Sep 15, 2020 | 12.14 | 12.15 | 11.83 | 11.95 | 3,355,781 | +0.09(+0.76%) |
Sep 14, 2020 | 11.87 | 11.96 | 11.65 | 11.86 | 3,742,562 | +0.64(+5.70%) |
Sep 11, 2020 | 11.49 | 11.52 | 11.12 | 11.22 | 2,583,500 | -0.15(-1.32%) |
Sep 10, 2020 | 11.65 | 12.05 | 11.30 | 11.37 | 4,737,742 | -0.19(-1.62%) |
Sep 09, 2020 | 11.55 | 11.65 | 11.43 | 11.56 | 2,916,278 | +0.45(+4.03%) |
Sep 08, 2020 | 11.36 | 11.63 | 11.01 | 11.11 | 6,846,445 | -0.90(-7.49%) |
Sep 04, 2020 | 11.91 | 12.12 | 10.80 | 12.01 | 9,126,800 | -0.01(-0.08%) |
Sep 03, 2020 | 12.70 | 12.89 | 11.96 | 12.02 | 11,264,972 | -1.18(-8.90%) |
Sep 02, 2020 | 13.09 | 13.24 | 12.87 | 13.20 | 5,984,779 | -0.65(-4.73%) |
Sep 01, 2020 | 13.89 | 14.20 | 13.66 | 13.85 | 5,302,413 | +0.32(+2.37%) |
Aug 31, 2020 | 13.55 | 13.74 | 13.47 | 13.53 | 3,808,148 | +0.33(+2.50%) |
Aug 28, 2020 | 13.10 | 13.31 | 13.09 | 13.20 | 2,883,100 | +0.31(+2.40%) |
Aug 27, 2020 | 13.51 | 13.68 | 12.68 | 12.89 | 4,478,396 | -0.50(-3.73%) |
Aug 26, 2020 | 13.05 | 13.47 | 12.71 | 13.39 | 4,200,571 | +0.39(+3.00%) |
Aug 25, 2020 | 13.51 | 13.52 | 12.58 | 13.00 | 8,035,997 | -0.72(-5.25%) |
Aug 24, 2020 | 13.86 | 13.96 | 13.57 | 13.72 | 3,126,239 | +0.14(+1.03%) |
Aug 21, 2020 | 14.07 | 14.08 | 13.50 | 13.58 | 5,082,100 | -0.58(-4.10%) |
Aug 20, 2020 | 13.90 | 14.31 | 13.79 | 14.16 | 4,876,661 | +0.45(+3.28%) |
Aug 19, 2020 | 14.03 | 14.37 | 13.65 | 13.71 | 6,486,620 | -0.68(-4.73%) |
Aug 18, 2020 | 14.76 | 14.77 | 13.90 | 14.39 | 8,220,238 | -0.36(-2.44%) |
Aug 17, 2020 | 13.98 | 14.78 | 13.85 | 14.75 | 11,442,202 | +1.35(+10.07%) |
Aug 14, 2020 | 13.50 | 13.67 | 13.17 | 13.40 | 5,142,900 | +0.29(+2.21%) |
Aug 13, 2020 | 13.10 | 13.24 | 12.92 | 13.11 | 3,470,837 | +0.00(+0.03%) |
Aug 12, 2020 | 12.95 | 13.33 | 12.81 | 13.11 | 4,309,637 | +0.56(+4.43%) |
Aug 11, 2020 | 13.33 | 13.35 | 12.50 | 12.55 | 7,959,356 | -1.14(-8.33%) |
Aug 10, 2020 | 13.68 | 14.20 | 13.42 | 13.69 | 8,034,400 | +0.63(+4.82%) |
Aug 07, 2020 | 14.26 | 14.31 | 12.62 | 13.06 | 11,708,101 | -1.38(-9.56%) |
Aug 06, 2020 | 14.01 | 14.45 | 13.86 | 14.44 | 8,523,493 | +0.60(+4.34%) |
Aug 05, 2020 | 13.65 | 14.00 | 13.65 | 13.84 | 8,267,522 | +0.64(+4.85%) |
Aug 04, 2020 | 12.97 | 13.27 | 12.62 | 13.20 | 6,746,883 | -0.14(-1.05%) |