Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 15.02 | 15.20 | 13.88 | 14.15 | 12,620,600 | +0.46(+3.36%) |
Oct 29, 2020 | 13.33 | 13.76 | 13.26 | 13.69 | 6,186,198 | +0.37(+2.78%) |
Oct 28, 2020 | 13.45 | 13.71 | 13.08 | 13.32 | 5,622,837 | -0.53(-3.83%) |
Oct 27, 2020 | 14.06 | 14.14 | 13.84 | 13.85 | 3,546,260 | -0.25(-1.77%) |
Oct 26, 2020 | 14.36 | 14.52 | 13.88 | 14.10 | 6,830,062 | -0.52(-3.56%) |
Oct 23, 2020 | 14.34 | 14.69 | 14.05 | 14.62 | 8,582,800 | +0.55(+3.91%) |
Oct 22, 2020 | 14.16 | 14.30 | 13.99 | 14.07 | 7,629,998 | -0.14(-0.99%) |
Oct 21, 2020 | 14.71 | 14.75 | 14.07 | 14.21 | 9,690,709 | -0.28(-1.93%) |
Oct 20, 2020 | 14.71 | 15.61 | 14.48 | 14.49 | 11,729,895 | -0.10(-0.69%) |
Oct 19, 2020 | 14.17 | 15.28 | 14.11 | 14.59 | 13,020,573 | +0.46(+3.26%) |
Oct 16, 2020 | 14.04 | 14.95 | 13.96 | 14.13 | 21,891,800 | +1.56(+12.41%) |
Oct 15, 2020 | 11.86 | 12.61 | 11.86 | 12.57 | 4,423,791 | +0.48(+3.97%) |
Oct 14, 2020 | 12.13 | 12.25 | 12.00 | 12.09 | 3,115,060 | -0.01(-0.08%) |
Oct 13, 2020 | 12.28 | 12.30 | 12.07 | 12.10 | 1,284,318 | -0.22(-1.79%) |
Oct 12, 2020 | 12.28 | 12.36 | 12.17 | 12.32 | 1,769,291 | +0.18(+1.48%) |
Oct 09, 2020 | 12.36 | 12.44 | 12.12 | 12.14 | 1,122,000 | -0.05(-0.41%) |
Oct 08, 2020 | 12.09 | 12.26 | 12.02 | 12.19 | 1,326,638 | +0.19(+1.58%) |
Oct 07, 2020 | 11.95 | 12.19 | 11.83 | 12.00 | 2,348,484 | +0.21(+1.78%) |
Oct 06, 2020 | 11.65 | 12.15 | 11.56 | 11.79 | 2,875,175 | +0.18(+1.55%) |
Oct 05, 2020 | 11.34 | 11.65 | 11.34 | 11.61 | 2,909,899 | +0.44(+3.94%) |
Oct 02, 2020 | 11.09 | 11.32 | 11.05 | 11.17 | 1,946,700 | -0.21(-1.85%) |
Oct 01, 2020 | 11.25 | 11.49 | 11.23 | 11.38 | 3,758,266 | +0.24(+2.15%) |
Sep 30, 2020 | 10.88 | 11.16 | 10.88 | 11.14 | 2,914,037 | +0.25(+2.30%) |
Sep 29, 2020 | 10.90 | 11.00 | 10.86 | 10.89 | 1,795,028 | -0.04(-0.37%) |
Sep 28, 2020 | 10.77 | 11.05 | 10.72 | 10.93 | 2,765,174 | +0.40(+3.80%) |
Sep 25, 2020 | 10.65 | 10.74 | 10.50 | 10.53 | 3,383,700 | -0.20(-1.86%) |
Sep 24, 2020 | 10.39 | 10.93 | 10.35 | 10.73 | 6,733,248 | +0.32(+3.07%) |
Sep 23, 2020 | 10.77 | 10.95 | 10.38 | 10.41 | 2,156,283 | -0.34(-3.16%) |
Sep 22, 2020 | 10.61 | 10.88 | 10.61 | 10.75 | 2,094,028 | +0.15(+1.42%) |
Sep 21, 2020 | 10.78 | 10.87 | 10.43 | 10.60 | 3,553,127 | -0.58(-5.19%) |
Sep 18, 2020 | 11.21 | 11.32 | 11.00 | 11.18 | 3,636,500 | +0.03(+0.27%) |
Sep 17, 2020 | 10.90 | 11.15 | 10.64 | 11.15 | 2,693,115 | +0.00(+0.00%) |
Sep 16, 2020 | 11.16 | 11.28 | 11.10 | 11.15 | 3,273,266 | +0.09(+0.81%) |
Sep 15, 2020 | 10.82 | 11.13 | 10.80 | 11.06 | 3,750,691 | +0.36(+3.36%) |
Sep 14, 2020 | 10.34 | 10.75 | 10.24 | 10.70 | 4,227,794 | +0.50(+4.90%) |
Sep 11, 2020 | 10.34 | 10.40 | 10.11 | 10.20 | 1,669,900 | -0.01(-0.10%) |
Sep 10, 2020 | 10.48 | 10.64 | 10.15 | 10.21 | 3,280,443 | -0.21(-2.02%) |
Sep 09, 2020 | 10.20 | 10.46 | 10.07 | 10.42 | 3,596,159 | +0.40(+3.99%) |
Sep 08, 2020 | 10.46 | 10.48 | 10.01 | 10.02 | 3,473,961 | -0.66(-6.18%) |
Sep 04, 2020 | 11.02 | 11.11 | 10.50 | 10.68 | 2,115,600 | -0.29(-2.64%) |
Sep 03, 2020 | 11.08 | 11.26 | 10.79 | 10.97 | 4,369,756 | -0.40(-3.52%) |
Sep 02, 2020 | 10.93 | 11.39 | 10.80 | 11.37 | 4,048,924 | +0.51(+4.70%) |
Sep 01, 2020 | 10.85 | 10.99 | 10.65 | 10.86 | 3,124,738 | +0.00(+0.00%) |
Aug 31, 2020 | 10.80 | 10.90 | 10.66 | 10.86 | 5,237,001 | +0.00(+0.00%) |
Aug 28, 2020 | 10.61 | 10.87 | 10.51 | 10.86 | 2,556,900 | +0.31(+2.94%) |
Aug 27, 2020 | 10.70 | 10.74 | 10.38 | 10.55 | 3,462,127 | -0.14(-1.31%) |
Aug 26, 2020 | 10.59 | 10.70 | 10.45 | 10.69 | 3,117,776 | +0.13(+1.23%) |
Aug 25, 2020 | 10.69 | 10.76 | 10.47 | 10.56 | 1,928,449 | -0.14(-1.31%) |
Aug 24, 2020 | 10.71 | 10.93 | 10.59 | 10.70 | 3,585,473 | +0.08(+0.80%) |
Aug 21, 2020 | 10.50 | 10.68 | 10.50 | 10.62 | 1,482,000 | +0.03(+0.24%) |
Aug 20, 2020 | 10.80 | 10.91 | 10.54 | 10.59 | 1,841,445 | -0.32(-2.93%) |
Aug 19, 2020 | 10.94 | 11.04 | 10.86 | 10.91 | 1,729,040 | -0.00(-0.05%) |
Aug 18, 2020 | 11.19 | 11.24 | 10.84 | 10.91 | 3,222,522 | -0.33(-2.89%) |
Aug 17, 2020 | 11.34 | 11.41 | 11.21 | 11.24 | 1,289,058 | -0.03(-0.27%) |
Aug 14, 2020 | 11.41 | 11.43 | 11.15 | 11.27 | 1,687,700 | -0.18(-1.57%) |
Aug 13, 2020 | 11.56 | 11.63 | 11.43 | 11.45 | 1,731,930 | -0.15(-1.29%) |
Aug 12, 2020 | 11.67 | 11.76 | 11.49 | 11.60 | 1,956,573 | +0.02(+0.17%) |
Aug 11, 2020 | 11.68 | 11.77 | 11.50 | 11.58 | 2,277,579 | +0.12(+1.05%) |
Aug 10, 2020 | 11.60 | 11.77 | 11.38 | 11.46 | 3,026,954 | -0.20(-1.72%) |
Aug 07, 2020 | 11.60 | 11.80 | 11.50 | 11.66 | 3,784,300 | -0.10(-0.85%) |
Aug 06, 2020 | 11.80 | 11.92 | 11.71 | 11.76 | 5,034,775 | -0.16(-1.34%) |
Aug 05, 2020 | 11.41 | 11.94 | 11.35 | 11.92 | 5,916,093 | +0.54(+4.75%) |
Aug 04, 2020 | 11.40 | 11.43 | 11.28 | 11.38 | 2,460,664 | -0.09(-0.78%) |