Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 11.06 | 11.41 | 10.98 | 11.28 | 51,348,300 | +0.12(+1.08%) |
Oct 29, 2020 | 10.96 | 11.29 | 10.89 | 11.16 | 43,990,000 | +0.21(+1.92%) |
Oct 28, 2020 | 10.89 | 11.16 | 10.63 | 10.95 | 64,318,844 | -0.28(-2.49%) |
Oct 27, 2020 | 11.77 | 11.79 | 11.20 | 11.23 | 65,615,724 | -0.57(-4.83%) |
Oct 26, 2020 | 12.39 | 12.45 | 11.67 | 11.80 | 85,269,032 | -0.80(-6.35%) |
Oct 23, 2020 | 13.07 | 13.08 | 12.42 | 12.60 | 90,787,904 | -0.55(-4.18%) |
Oct 22, 2020 | 12.60 | 13.29 | 12.42 | 13.15 | 90,701,792 | +0.41(+3.22%) |
Oct 21, 2020 | 12.69 | 12.87 | 12.55 | 12.74 | 37,416,460 | -0.06(-0.47%) |
Oct 20, 2020 | 12.75 | 13.00 | 12.59 | 12.80 | 46,660,376 | +0.24(+1.91%) |
Oct 19, 2020 | 12.64 | 12.86 | 12.45 | 12.56 | 50,456,972 | +0.10(+0.80%) |
Oct 16, 2020 | 12.31 | 12.56 | 12.20 | 12.46 | 32,717,300 | +0.23(+1.88%) |
Oct 15, 2020 | 12.22 | 12.30 | 11.97 | 12.23 | 33,671,092 | -0.13(-1.05%) |
Oct 14, 2020 | 12.35 | 12.57 | 12.29 | 12.36 | 37,568,124 | +0.14(+1.15%) |
Oct 13, 2020 | 12.59 | 12.64 | 12.20 | 12.22 | 63,242,536 | -0.70(-5.42%) |
Oct 12, 2020 | 13.14 | 13.17 | 12.90 | 12.92 | 39,756,976 | -0.28(-2.12%) |
Oct 09, 2020 | 13.25 | 13.49 | 12.95 | 13.20 | 65,280,900 | +0.05(+0.38%) |
Oct 08, 2020 | 13.33 | 13.68 | 12.73 | 13.15 | 88,603,760 | +0.08(+0.61%) |
Oct 07, 2020 | 12.98 | 13.18 | 12.81 | 13.07 | 61,123,876 | +0.54(+4.31%) |
Oct 06, 2020 | 13.28 | 13.44 | 12.46 | 12.53 | 85,118,616 | -0.59(-4.50%) |
Oct 05, 2020 | 13.09 | 13.20 | 12.75 | 13.12 | 53,397,704 | +0.12(+0.92%) |
Oct 02, 2020 | 12.05 | 13.35 | 12.00 | 13.00 | 111,883,200 | +0.42(+3.34%) |
Oct 01, 2020 | 12.45 | 12.77 | 12.35 | 12.58 | 48,703,468 | +0.29(+2.36%) |
Sep 30, 2020 | 12.32 | 12.91 | 12.22 | 12.29 | 65,286,320 | +0.04(+0.33%) |
Sep 29, 2020 | 12.59 | 12.66 | 12.11 | 12.25 | 47,118,656 | -0.51(-4.00%) |
Sep 28, 2020 | 12.74 | 13.15 | 12.49 | 12.76 | 63,455,212 | +0.47(+3.82%) |
Sep 25, 2020 | 11.76 | 12.31 | 11.71 | 12.29 | 43,763,900 | +0.52(+4.42%) |
Sep 24, 2020 | 11.74 | 12.00 | 11.22 | 11.77 | 49,028,492 | -0.16(-1.34%) |
Sep 23, 2020 | 12.53 | 12.74 | 11.91 | 11.93 | 45,192,676 | -0.41(-3.32%) |
Sep 22, 2020 | 12.30 | 12.50 | 12.18 | 12.34 | 32,896,008 | +0.13(+1.06%) |
Sep 21, 2020 | 12.82 | 12.98 | 12.08 | 12.21 | 60,502,504 | -0.98(-7.43%) |
Sep 18, 2020 | 13.51 | 13.59 | 13.03 | 13.19 | 56,403,500 | -0.44(-3.23%) |
Sep 17, 2020 | 13.50 | 14.08 | 13.36 | 13.63 | 50,124,032 | -0.17(-1.23%) |
Sep 16, 2020 | 13.21 | 13.96 | 12.98 | 13.80 | 75,323,208 | +0.66(+5.02%) |
Sep 15, 2020 | 13.27 | 13.66 | 13.08 | 13.14 | 38,919,484 | -0.12(-0.90%) |
Sep 14, 2020 | 13.02 | 13.29 | 12.90 | 13.26 | 39,791,416 | +0.31(+2.39%) |
Sep 11, 2020 | 13.08 | 13.08 | 12.68 | 12.95 | 43,916,700 | -0.06(-0.46%) |
Sep 10, 2020 | 13.21 | 13.49 | 12.97 | 13.01 | 52,259,480 | -0.04(-0.31%) |
Sep 09, 2020 | 13.48 | 13.58 | 12.80 | 13.05 | 78,966,128 | -0.58(-4.26%) |
Sep 08, 2020 | 13.36 | 14.16 | 13.15 | 13.63 | 72,637,616 | +0.02(+0.15%) |
Sep 04, 2020 | 13.65 | 13.82 | 12.96 | 13.61 | 64,936,900 | +0.25(+1.87%) |
Sep 03, 2020 | 13.40 | 14.07 | 13.03 | 13.36 | 86,180,376 | +0.13(+0.98%) |
Sep 02, 2020 | 12.93 | 13.34 | 12.67 | 13.23 | 58,807,136 | +0.13(+0.99%) |
Sep 01, 2020 | 12.86 | 13.84 | 12.66 | 13.10 | 72,899,816 | +0.05(+0.38%) |
Aug 31, 2020 | 13.60 | 13.74 | 13.05 | 13.05 | 45,821,704 | -0.54(-3.97%) |
Aug 28, 2020 | 13.59 | 13.63 | 13.23 | 13.59 | 54,516,300 | +0.31(+2.33%) |
Aug 27, 2020 | 13.43 | 14.26 | 13.12 | 13.28 | 108,670,096 | +0.50(+3.91%) |
Aug 26, 2020 | 13.11 | 13.15 | 12.70 | 12.78 | 43,880,336 | -0.36(-2.74%) |
Aug 25, 2020 | 13.69 | 14.02 | 12.77 | 13.14 | 78,991,528 | -0.30(-2.23%) |
Aug 24, 2020 | 12.44 | 13.48 | 12.27 | 13.44 | 102,424,280 | +1.28(+10.53%) |
Aug 21, 2020 | 12.44 | 12.63 | 12.09 | 12.16 | 35,822,800 | -0.34(-2.72%) |
Aug 20, 2020 | 12.38 | 12.67 | 12.26 | 12.50 | 41,899,244 | -0.18(-1.42%) |
Aug 19, 2020 | 12.65 | 13.44 | 12.58 | 12.68 | 59,000,652 | +0.08(+0.63%) |
Aug 18, 2020 | 12.60 | 12.88 | 12.51 | 12.60 | 33,256,086 | -0.02(-0.16%) |
Aug 17, 2020 | 13.32 | 13.38 | 12.61 | 12.62 | 56,100,324 | -0.71(-5.33%) |
Aug 14, 2020 | 13.11 | 13.56 | 13.01 | 13.33 | 45,670,200 | +0.03(+0.23%) |
Aug 13, 2020 | 13.19 | 13.90 | 13.11 | 13.30 | 47,673,220 | -0.24(-1.77%) |
Aug 12, 2020 | 14.03 | 14.06 | 13.10 | 13.54 | 77,511,936 | -0.19(-1.38%) |
Aug 11, 2020 | 15.02 | 15.10 | 13.55 | 13.73 | 127,655,944 | -0.27(-1.93%) |
Aug 10, 2020 | 13.29 | 14.31 | 13.21 | 14.00 | 120,900,376 | +0.97(+7.44%) |
Aug 07, 2020 | 12.86 | 13.16 | 12.58 | 13.03 | 61,700,700 | -0.01(-0.08%) |
Aug 06, 2020 | 13.04 | 13.29 | 12.47 | 13.04 | 131,023,160 | +0.48(+3.82%) |
Aug 05, 2020 | 11.84 | 12.85 | 11.55 | 12.56 | 117,734,088 | +1.09(+9.50%) |
Aug 04, 2020 | 11.21 | 11.88 | 11.16 | 11.47 | 54,743,700 | +0.39(+3.52%) |