Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 10.99 | 11.47 | 10.89 | 11.44 | 17,009,946 | +0.42(+3.79%) |
Oct 29, 2020 | 10.67 | 11.31 | 10.43 | 11.03 | 15,898,676 | +0.19(+1.75%) |
Oct 28, 2020 | 11.35 | 11.49 | 10.84 | 10.84 | 19,249,328 | -1.03(-8.71%) |
Oct 27, 2020 | 12.06 | 12.10 | 11.75 | 11.87 | 12,510,519 | -0.27(-2.19%) |
Oct 26, 2020 | 12.37 | 12.40 | 12.07 | 12.13 | 17,507,990 | -0.49(-3.91%) |
Oct 23, 2020 | 12.54 | 12.81 | 12.37 | 12.63 | 18,701,044 | +0.23(+1.84%) |
Oct 22, 2020 | 12.03 | 12.44 | 11.99 | 12.40 | 11,351,303 | +0.38(+3.16%) |
Oct 21, 2020 | 11.96 | 12.24 | 11.86 | 12.02 | 12,590,585 | -0.07(-0.55%) |
Oct 20, 2020 | 11.80 | 12.47 | 11.76 | 12.09 | 19,743,942 | +0.54(+4.68%) |
Oct 19, 2020 | 11.60 | 12.08 | 11.24 | 11.55 | 21,630,520 | -0.08(-0.65%) |
Oct 16, 2020 | 12.32 | 12.40 | 11.58 | 11.62 | 19,401,196 | -0.78(-6.27%) |
Oct 15, 2020 | 11.77 | 12.42 | 11.64 | 12.40 | 12,931,262 | +0.33(+2.75%) |
Oct 14, 2020 | 11.95 | 12.51 | 11.92 | 12.07 | 12,881,536 | +0.17(+1.43%) |
Oct 13, 2020 | 11.92 | 12.13 | 11.77 | 11.90 | 9,762,312 | -0.18(-1.49%) |
Oct 12, 2020 | 11.94 | 12.13 | 11.73 | 12.08 | 11,390,881 | +0.14(+1.19%) |
Oct 09, 2020 | 12.25 | 12.30 | 11.80 | 11.94 | 14,296,706 | -0.22(-1.80%) |
Oct 08, 2020 | 11.50 | 12.15 | 11.43 | 12.15 | 14,450,649 | +0.83(+7.38%) |
Oct 07, 2020 | 11.26 | 11.42 | 11.10 | 11.32 | 14,009,628 | +0.08(+0.68%) |
Oct 06, 2020 | 11.60 | 11.92 | 11.18 | 11.24 | 21,109,272 | -0.08(-0.67%) |
Oct 05, 2020 | 10.96 | 11.36 | 10.83 | 11.32 | 14,539,754 | +0.59(+5.48%) |
Oct 02, 2020 | 10.10 | 10.81 | 10.06 | 10.73 | 18,848,600 | +0.13(+1.25%) |
Oct 01, 2020 | 11.25 | 11.29 | 10.44 | 10.60 | 28,479,876 | -0.83(-7.30%) |
Sep 30, 2020 | 11.56 | 11.83 | 11.34 | 11.43 | 12,794,602 | -0.02(-0.17%) |
Sep 29, 2020 | 12.07 | 12.12 | 11.39 | 11.45 | 14,122,118 | -0.65(-5.41%) |
Sep 28, 2020 | 12.05 | 12.26 | 11.91 | 12.11 | 17,493,870 | +0.37(+3.15%) |
Sep 25, 2020 | 11.68 | 11.93 | 11.58 | 11.74 | 19,477,716 | -0.14(-1.20%) |
Sep 24, 2020 | 11.69 | 12.12 | 11.39 | 11.88 | 25,316,764 | -0.12(-1.03%) |
Sep 23, 2020 | 12.68 | 12.81 | 11.99 | 12.00 | 16,766,642 | -0.65(-5.10%) |
Sep 22, 2020 | 12.75 | 12.97 | 12.43 | 12.65 | 10,765,431 | +0.05(+0.38%) |
Sep 21, 2020 | 13.02 | 13.11 | 12.23 | 12.60 | 20,770,842 | -1.11(-8.10%) |
Sep 18, 2020 | 13.96 | 14.19 | 13.62 | 13.71 | 13,182,552 | -0.35(-2.50%) |
Sep 17, 2020 | 13.98 | 14.20 | 13.82 | 14.06 | 13,263,192 | -0.24(-1.66%) |
Sep 16, 2020 | 13.88 | 14.56 | 13.69 | 14.30 | 15,803,371 | +0.60(+4.36%) |
Sep 15, 2020 | 13.71 | 13.89 | 13.58 | 13.70 | 8,357,150 | +0.10(+0.77%) |
Sep 14, 2020 | 13.58 | 13.76 | 13.37 | 13.60 | 11,346,054 | +0.06(+0.42%) |
Sep 11, 2020 | 13.63 | 13.63 | 13.27 | 13.54 | 11,431,694 | -0.01(-0.07%) |
Sep 10, 2020 | 14.28 | 14.39 | 13.46 | 13.55 | 16,574,461 | -0.74(-5.18%) |
Sep 09, 2020 | 14.19 | 14.54 | 14.14 | 14.29 | 12,932,045 | +0.24(+1.69%) |
Sep 08, 2020 | 14.70 | 14.78 | 14.01 | 14.05 | 16,635,036 | -1.12(-7.38%) |
Sep 04, 2020 | 15.46 | 15.51 | 14.69 | 15.17 | 13,668,750 | -0.12(-0.81%) |
Sep 03, 2020 | 15.31 | 15.83 | 15.02 | 15.29 | 16,739,901 | -0.12(-0.80%) |
Sep 02, 2020 | 15.34 | 15.46 | 15.22 | 15.42 | 10,975,418 | +0.02(+0.12%) |
Sep 01, 2020 | 15.11 | 15.51 | 15.02 | 15.40 | 11,636,497 | +0.09(+0.59%) |
Aug 31, 2020 | 15.33 | 15.46 | 15.10 | 15.31 | 10,367,417 | -0.09(-0.55%) |
Aug 28, 2020 | 15.22 | 15.55 | 15.16 | 15.39 | 8,989,138 | +0.24(+1.56%) |
Aug 27, 2020 | 14.97 | 15.20 | 14.74 | 15.16 | 8,817,890 | +0.20(+1.33%) |
Aug 26, 2020 | 15.24 | 15.38 | 14.92 | 14.96 | 9,457,529 | -0.32(-2.11%) |
Aug 25, 2020 | 15.73 | 15.79 | 15.20 | 15.28 | 10,781,670 | -0.13(-0.86%) |
Aug 24, 2020 | 15.02 | 15.74 | 14.92 | 15.41 | 15,559,751 | +0.52(+3.49%) |
Aug 21, 2020 | 15.02 | 15.12 | 14.77 | 14.89 | 10,364,391 | -0.26(-1.69%) |
Aug 20, 2020 | 15.39 | 15.41 | 15.09 | 15.15 | 14,121,355 | -0.45(-2.91%) |
Aug 19, 2020 | 15.56 | 15.96 | 15.50 | 15.60 | 12,605,579 | +0.04(+0.24%) |
Aug 18, 2020 | 15.72 | 15.98 | 15.46 | 15.56 | 11,142,481 | -0.19(-1.20%) |
Aug 17, 2020 | 15.63 | 15.94 | 15.61 | 15.75 | 13,012,861 | +0.02(+0.12%) |
Aug 14, 2020 | 15.43 | 15.76 | 15.28 | 15.73 | 12,941,035 | -0.02(-0.12%) |
Aug 13, 2020 | 15.74 | 15.89 | 15.47 | 15.75 | 14,187,013 | -0.06(-0.36%) |
Aug 12, 2020 | 15.57 | 15.91 | 15.50 | 15.81 | 21,664,548 | +0.54(+3.53%) |
Aug 11, 2020 | 15.14 | 15.79 | 15.12 | 15.27 | 27,253,028 | +0.50(+3.40%) |
Aug 10, 2020 | 14.17 | 14.82 | 14.13 | 14.77 | 11,087,635 | +0.68(+4.84%) |
Aug 07, 2020 | 13.86 | 14.09 | 13.64 | 14.09 | 13,653,711 | +0.07(+0.47%) |
Aug 06, 2020 | 14.51 | 14.61 | 14.00 | 14.02 | 12,036,691 | -0.47(-3.26%) |
Aug 05, 2020 | 14.69 | 14.90 | 14.44 | 14.50 | 14,239,421 | +0.20(+1.39%) |
Aug 04, 2020 | 13.72 | 14.43 | 13.68 | 14.30 | 16,642,285 | +0.55(+3.99%) |