Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 11.30 | 11.33 | 11.04 | 11.33 | 782,000 | -0.07(-0.61%) |
Oct 29, 2020 | 11.10 | 11.40 | 10.87 | 11.40 | 829,377 | +0.26(+2.33%) |
Oct 28, 2020 | 11.46 | 11.46 | 11.03 | 11.14 | 1,120,293 | -0.44(-3.80%) |
Oct 27, 2020 | 11.75 | 11.82 | 11.54 | 11.58 | 586,177 | -0.07(-0.60%) |
Oct 26, 2020 | 12.09 | 12.09 | 11.60 | 11.65 | 1,125,986 | -0.43(-3.56%) |
Oct 23, 2020 | 12.26 | 12.32 | 12.02 | 12.08 | 818,000 | -0.11(-0.90%) |
Oct 22, 2020 | 11.67 | 12.25 | 11.63 | 12.19 | 1,856,191 | +0.60(+5.18%) |
Oct 21, 2020 | 11.72 | 11.75 | 11.59 | 11.59 | 527,375 | -0.07(-0.60%) |
Oct 20, 2020 | 11.69 | 11.86 | 11.59 | 11.66 | 570,708 | +0.11(+0.95%) |
Oct 19, 2020 | 11.79 | 11.89 | 11.55 | 11.55 | 661,868 | -0.17(-1.45%) |
Oct 16, 2020 | 11.90 | 12.02 | 11.72 | 11.72 | 750,400 | -0.24(-2.01%) |
Oct 15, 2020 | 11.82 | 12.05 | 11.63 | 11.96 | 706,397 | +0.02(+0.17%) |
Oct 14, 2020 | 11.85 | 12.21 | 11.85 | 11.94 | 1,040,893 | +0.14(+1.19%) |
Oct 13, 2020 | 11.76 | 11.85 | 11.64 | 11.80 | 1,304,720 | +0.04(+0.34%) |
Oct 12, 2020 | 11.73 | 11.84 | 11.62 | 11.76 | 1,166,848 | +0.11(+0.94%) |
Oct 09, 2020 | 11.84 | 11.95 | 11.62 | 11.65 | 842,900 | -0.12(-1.02%) |
Oct 08, 2020 | 11.17 | 11.78 | 11.12 | 11.77 | 781,415 | +0.70(+6.32%) |
Oct 07, 2020 | 11.11 | 11.17 | 10.97 | 11.07 | 781,985 | +0.06(+0.54%) |
Oct 06, 2020 | 11.34 | 11.55 | 10.93 | 11.01 | 1,378,025 | -0.29(-2.57%) |
Oct 05, 2020 | 10.96 | 11.31 | 10.93 | 11.30 | 1,048,870 | +0.45(+4.15%) |
Oct 02, 2020 | 10.48 | 10.91 | 10.45 | 10.85 | 1,389,300 | +0.17(+1.59%) |
Oct 01, 2020 | 10.86 | 10.87 | 10.53 | 10.68 | 854,608 | -0.10(-0.93%) |
Sep 30, 2020 | 11.02 | 11.21 | 10.70 | 10.78 | 1,025,397 | -0.23(-2.09%) |
Sep 29, 2020 | 10.95 | 11.09 | 10.72 | 11.01 | 677,956 | +0.16(+1.47%) |
Sep 28, 2020 | 10.71 | 10.94 | 10.57 | 10.85 | 1,095,422 | +0.29(+2.75%) |
Sep 25, 2020 | 10.56 | 10.67 | 10.36 | 10.56 | 1,385,400 | +0.01(+0.09%) |
Sep 24, 2020 | 10.77 | 10.77 | 10.25 | 10.55 | 1,983,271 | -0.16(-1.49%) |
Sep 23, 2020 | 11.17 | 11.34 | 10.61 | 10.71 | 1,128,215 | -0.50(-4.46%) |
Sep 22, 2020 | 11.33 | 11.61 | 11.17 | 11.21 | 729,603 | -0.17(-1.49%) |
Sep 21, 2020 | 11.46 | 11.46 | 11.19 | 11.38 | 1,068,221 | -0.16(-1.39%) |
Sep 18, 2020 | 11.72 | 11.72 | 11.46 | 11.54 | 1,812,900 | -0.14(-1.20%) |
Sep 17, 2020 | 11.84 | 11.85 | 11.52 | 11.68 | 1,359,895 | -0.18(-1.52%) |
Sep 16, 2020 | 11.69 | 12.03 | 11.62 | 11.86 | 1,060,688 | +0.29(+2.51%) |
Sep 15, 2020 | 12.00 | 12.00 | 11.57 | 11.57 | 812,686 | -0.26(-2.20%) |
Sep 14, 2020 | 11.65 | 11.90 | 11.56 | 11.83 | 538,101 | +0.31(+2.69%) |
Sep 11, 2020 | 11.81 | 11.81 | 11.49 | 11.52 | 903,100 | -0.15(-1.29%) |
Sep 10, 2020 | 11.98 | 11.98 | 11.64 | 11.67 | 974,918 | -0.20(-1.68%) |
Sep 09, 2020 | 11.98 | 12.06 | 11.85 | 11.87 | 896,249 | -0.02(-0.17%) |
Sep 08, 2020 | 12.01 | 12.05 | 11.71 | 11.89 | 1,019,026 | -0.30(-2.46%) |
Sep 04, 2020 | 12.16 | 12.31 | 11.83 | 12.19 | 1,376,600 | +0.06(+0.49%) |
Sep 03, 2020 | 12.21 | 12.39 | 12.10 | 12.13 | 1,574,188 | -0.18(-1.46%) |
Sep 02, 2020 | 12.48 | 12.52 | 12.24 | 12.31 | 3,089,072 | -0.10(-0.81%) |
Sep 01, 2020 | 12.43 | 12.48 | 12.27 | 12.41 | 1,556,010 | -0.15(-1.19%) |
Aug 31, 2020 | 12.67 | 12.73 | 12.46 | 12.56 | 533,111 | -0.17(-1.34%) |
Aug 28, 2020 | 12.41 | 12.80 | 12.41 | 12.73 | 532,300 | +0.16(+1.27%) |
Aug 27, 2020 | 12.37 | 12.57 | 12.27 | 12.57 | 909,146 | -0.27(-2.10%) |
Aug 26, 2020 | 13.04 | 13.04 | 12.64 | 12.84 | 536,050 | -0.19(-1.46%) |
Aug 25, 2020 | 13.32 | 13.36 | 12.90 | 13.03 | 1,045,242 | -0.23(-1.73%) |
Aug 24, 2020 | 13.34 | 13.40 | 13.18 | 13.26 | 654,309 | +0.01(+0.08%) |
Aug 21, 2020 | 13.26 | 13.32 | 13.15 | 13.25 | 751,200 | -0.13(-0.97%) |
Aug 20, 2020 | 13.47 | 13.48 | 13.22 | 13.38 | 854,559 | -0.12(-0.89%) |
Aug 19, 2020 | 13.57 | 13.71 | 13.47 | 13.50 | 521,089 | -0.07(-0.52%) |
Aug 18, 2020 | 13.81 | 13.87 | 13.54 | 13.57 | 571,445 | -0.26(-1.88%) |
Aug 17, 2020 | 13.94 | 13.96 | 13.79 | 13.83 | 428,489 | -0.05(-0.36%) |
Aug 14, 2020 | 13.83 | 14.09 | 13.83 | 13.88 | 394,000 | -0.02(-0.14%) |
Aug 13, 2020 | 14.06 | 14.06 | 13.77 | 13.90 | 431,319 | -0.09(-0.64%) |
Aug 12, 2020 | 13.92 | 14.13 | 13.92 | 13.99 | 937,280 | +0.19(+1.38%) |
Aug 11, 2020 | 14.00 | 14.26 | 13.78 | 13.80 | 1,083,507 | -0.12(-0.86%) |
Aug 10, 2020 | 13.61 | 13.99 | 13.61 | 13.92 | 3,177,400 | +0.12(+0.87%) |
Aug 07, 2020 | 13.64 | 13.80 | 13.43 | 13.80 | 868,700 | +0.16(+1.17%) |
Aug 06, 2020 | 13.45 | 13.71 | 13.41 | 13.64 | 1,323,595 | +0.19(+1.41%) |
Aug 05, 2020 | 13.33 | 13.71 | 13.29 | 13.45 | 1,896,491 | +0.26(+1.97%) |
Aug 04, 2020 | 12.96 | 13.21 | 12.87 | 13.19 | 1,289,260 | +0.20(+1.54%) |