Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 11.04 | 11.53 | 10.95 | 11.50 | 16,924,570 | +0.42(+3.79%) |
Oct 29, 2020 | 10.73 | 11.37 | 10.48 | 11.08 | 15,818,877 | +0.19(+1.75%) |
Oct 28, 2020 | 11.40 | 11.55 | 10.89 | 10.89 | 19,152,712 | -1.04(-8.71%) |
Oct 27, 2020 | 12.12 | 12.16 | 11.81 | 11.93 | 12,447,726 | -0.27(-2.19%) |
Oct 26, 2020 | 12.43 | 12.46 | 12.13 | 12.20 | 17,420,114 | -0.50(-3.91%) |
Oct 23, 2020 | 12.61 | 12.87 | 12.43 | 12.69 | 18,607,180 | +0.23(+1.84%) |
Oct 22, 2020 | 12.09 | 12.50 | 12.05 | 12.46 | 11,294,328 | +0.38(+3.16%) |
Oct 21, 2020 | 12.02 | 12.30 | 11.92 | 12.08 | 12,527,390 | -0.07(-0.55%) |
Oct 20, 2020 | 11.86 | 12.53 | 11.81 | 12.15 | 19,644,844 | +0.54(+4.68%) |
Oct 19, 2020 | 11.66 | 12.14 | 11.30 | 11.61 | 21,521,952 | -0.08(-0.65%) |
Oct 16, 2020 | 12.38 | 12.46 | 11.64 | 11.68 | 19,303,818 | -0.78(-6.27%) |
Oct 15, 2020 | 11.82 | 12.48 | 11.70 | 12.46 | 12,866,358 | +0.33(+2.75%) |
Oct 14, 2020 | 12.01 | 12.57 | 11.98 | 12.13 | 12,816,881 | +0.17(+1.44%) |
Oct 13, 2020 | 11.98 | 12.20 | 11.82 | 11.96 | 9,713,313 | -0.18(-1.49%) |
Oct 12, 2020 | 12.00 | 12.19 | 11.79 | 12.14 | 11,333,708 | +0.14(+1.19%) |
Oct 09, 2020 | 12.31 | 12.36 | 11.86 | 12.00 | 14,224,948 | -0.22(-1.80%) |
Oct 08, 2020 | 11.56 | 12.22 | 11.49 | 12.22 | 14,378,119 | +0.84(+7.38%) |
Oct 07, 2020 | 11.32 | 11.48 | 11.16 | 11.38 | 13,939,311 | +0.08(+0.68%) |
Oct 06, 2020 | 11.66 | 11.98 | 11.23 | 11.30 | 21,003,320 | -0.08(-0.67%) |
Oct 05, 2020 | 11.01 | 11.41 | 10.88 | 11.38 | 14,466,776 | +0.59(+5.48%) |
Oct 02, 2020 | 10.16 | 10.86 | 10.11 | 10.79 | 18,753,994 | +0.13(+1.25%) |
Oct 01, 2020 | 11.31 | 11.35 | 10.49 | 10.65 | 28,336,930 | -0.84(-7.30%) |
Sep 30, 2020 | 11.61 | 11.89 | 11.40 | 11.49 | 12,730,384 | -0.02(-0.17%) |
Sep 29, 2020 | 12.13 | 12.18 | 11.44 | 11.51 | 14,051,236 | -0.66(-5.41%) |
Sep 28, 2020 | 12.11 | 12.32 | 11.97 | 12.17 | 17,406,066 | +0.37(+3.15%) |
Sep 25, 2020 | 11.74 | 11.99 | 11.64 | 11.80 | 19,379,952 | -0.14(-1.20%) |
Sep 24, 2020 | 11.75 | 12.18 | 11.45 | 11.94 | 25,189,694 | -0.12(-1.03%) |
Sep 23, 2020 | 12.74 | 12.87 | 12.05 | 12.06 | 16,682,486 | -0.65(-5.10%) |
Sep 22, 2020 | 12.82 | 13.04 | 12.49 | 12.71 | 10,711,398 | +0.05(+0.38%) |
Sep 21, 2020 | 13.08 | 13.18 | 12.29 | 12.66 | 20,666,588 | -1.12(-8.10%) |
Sep 18, 2020 | 14.03 | 14.27 | 13.68 | 13.78 | 13,116,387 | -0.35(-2.50%) |
Sep 17, 2020 | 14.05 | 14.28 | 13.89 | 14.13 | 13,196,621 | -0.24(-1.66%) |
Sep 16, 2020 | 13.95 | 14.64 | 13.76 | 14.37 | 15,724,051 | +0.60(+4.36%) |
Sep 15, 2020 | 13.78 | 13.96 | 13.65 | 13.77 | 8,315,204 | +0.10(+0.77%) |
Sep 14, 2020 | 13.65 | 13.83 | 13.44 | 13.66 | 11,289,106 | +0.06(+0.42%) |
Sep 11, 2020 | 13.70 | 13.70 | 13.34 | 13.61 | 11,374,317 | -0.01(-0.07%) |
Sep 10, 2020 | 14.35 | 14.47 | 13.53 | 13.62 | 16,491,271 | -0.74(-5.18%) |
Sep 09, 2020 | 14.27 | 14.61 | 14.21 | 14.36 | 12,867,137 | +0.24(+1.69%) |
Sep 08, 2020 | 14.77 | 14.86 | 14.08 | 14.12 | 16,551,542 | -1.13(-7.38%) |
Sep 04, 2020 | 15.53 | 15.59 | 14.77 | 15.25 | 13,600,143 | -0.12(-0.81%) |
Sep 03, 2020 | 15.39 | 15.91 | 15.10 | 15.37 | 16,655,880 | -0.12(-0.80%) |
Sep 02, 2020 | 15.42 | 15.53 | 15.30 | 15.50 | 10,920,331 | +0.02(+0.12%) |
Sep 01, 2020 | 15.19 | 15.59 | 15.10 | 15.48 | 11,578,091 | +0.09(+0.59%) |
Aug 31, 2020 | 15.40 | 15.54 | 15.18 | 15.39 | 10,315,381 | -0.09(-0.55%) |
Aug 28, 2020 | 15.30 | 15.62 | 15.23 | 15.47 | 8,944,019 | +0.24(+1.56%) |
Aug 27, 2020 | 15.04 | 15.27 | 14.82 | 15.23 | 8,773,631 | +0.20(+1.33%) |
Aug 26, 2020 | 15.32 | 15.45 | 15.00 | 15.03 | 9,410,060 | -0.32(-2.11%) |
Aug 25, 2020 | 15.80 | 15.87 | 15.27 | 15.36 | 10,727,555 | -0.13(-0.86%) |
Aug 24, 2020 | 15.10 | 15.82 | 15.00 | 15.49 | 15,481,653 | +0.52(+3.49%) |
Aug 21, 2020 | 15.10 | 15.20 | 14.84 | 14.97 | 10,312,370 | -0.26(-1.69%) |
Aug 20, 2020 | 15.47 | 15.49 | 15.17 | 15.22 | 14,050,477 | -0.46(-2.91%) |
Aug 19, 2020 | 15.64 | 16.04 | 15.58 | 15.68 | 12,542,309 | +0.04(+0.24%) |
Aug 18, 2020 | 15.79 | 16.06 | 15.54 | 15.64 | 11,086,554 | -0.19(-1.20%) |
Aug 17, 2020 | 15.71 | 16.02 | 15.69 | 15.83 | 12,947,547 | +0.02(+0.12%) |
Aug 14, 2020 | 15.51 | 15.84 | 15.36 | 15.81 | 12,876,082 | -0.02(-0.12%) |
Aug 13, 2020 | 15.82 | 15.97 | 15.55 | 15.83 | 14,115,806 | -0.06(-0.36%) |
Aug 12, 2020 | 15.65 | 15.99 | 15.58 | 15.89 | 21,555,808 | +0.54(+3.53%) |
Aug 11, 2020 | 15.21 | 15.87 | 15.20 | 15.35 | 27,116,240 | +0.50(+3.39%) |
Aug 10, 2020 | 14.24 | 14.89 | 14.20 | 14.84 | 11,031,984 | +0.68(+4.84%) |
Aug 07, 2020 | 13.93 | 14.16 | 13.71 | 14.16 | 13,585,180 | +0.07(+0.47%) |
Aug 06, 2020 | 14.59 | 14.68 | 14.07 | 14.09 | 11,976,276 | -0.48(-3.26%) |
Aug 05, 2020 | 14.77 | 14.98 | 14.51 | 14.57 | 14,167,951 | +0.20(+1.39%) |
Aug 04, 2020 | 13.79 | 14.50 | 13.75 | 14.37 | 16,558,754 | +0.55(+3.99%) |