Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 12.44 | 12.53 | 12.14 | 12.46 | 6,341,047 | -0.01(-0.07%) |
Oct 29, 2020 | 12.34 | 12.60 | 12.21 | 12.47 | 4,928,387 | +0.10(+0.81%) |
Oct 28, 2020 | 12.29 | 12.66 | 12.18 | 12.37 | 3,828,164 | -0.28(-2.23%) |
Oct 27, 2020 | 12.83 | 12.91 | 12.56 | 12.65 | 3,172,840 | -0.15(-1.21%) |
Oct 26, 2020 | 13.09 | 13.18 | 12.53 | 12.81 | 5,381,418 | -0.54(-4.02%) |
Oct 23, 2020 | 13.29 | 13.37 | 12.96 | 13.34 | 3,275,315 | +0.19(+1.45%) |
Oct 22, 2020 | 12.53 | 13.28 | 12.53 | 13.15 | 8,345,138 | +0.61(+4.86%) |
Oct 21, 2020 | 12.82 | 12.83 | 12.34 | 12.54 | 12,748,101 | -0.24(-1.85%) |
Oct 20, 2020 | 13.08 | 13.20 | 12.77 | 12.78 | 7,585,214 | -0.15(-1.20%) |
Oct 19, 2020 | 13.77 | 13.88 | 12.93 | 12.93 | 11,299,805 | -0.70(-5.13%) |
Oct 16, 2020 | 13.93 | 14.01 | 13.57 | 13.63 | 3,517,462 | -0.34(-2.41%) |
Oct 15, 2020 | 13.46 | 13.98 | 13.42 | 13.97 | 3,360,833 | +0.35(+2.54%) |
Oct 14, 2020 | 13.85 | 13.93 | 13.57 | 13.63 | 3,437,085 | +0.18(+1.35%) |
Oct 13, 2020 | 13.72 | 13.79 | 13.33 | 13.44 | 4,819,525 | -0.20(-1.47%) |
Oct 12, 2020 | 13.96 | 14.22 | 13.57 | 13.64 | 4,217,687 | -0.27(-1.96%) |
Oct 09, 2020 | 14.11 | 14.27 | 13.84 | 13.92 | 3,451,342 | -0.14(-0.97%) |
Oct 08, 2020 | 14.46 | 14.54 | 13.94 | 14.05 | 3,638,480 | -0.27(-1.90%) |
Oct 07, 2020 | 14.07 | 14.58 | 13.99 | 14.33 | 9,285,527 | +0.82(+6.06%) |
Oct 06, 2020 | 14.15 | 14.25 | 13.49 | 13.51 | 4,066,200 | -0.55(-3.88%) |
Oct 05, 2020 | 14.37 | 14.77 | 13.87 | 14.05 | 5,893,416 | +0.07(+0.52%) |
Oct 02, 2020 | 13.36 | 14.24 | 13.11 | 13.98 | 6,766,703 | +0.42(+3.08%) |
Oct 01, 2020 | 13.54 | 13.83 | 13.33 | 13.56 | 7,623,116 | +0.10(+0.74%) |
Sep 30, 2020 | 12.85 | 13.52 | 12.84 | 13.46 | 11,428,781 | +0.75(+5.86%) |
Sep 29, 2020 | 13.47 | 13.47 | 12.63 | 12.72 | 5,553,675 | -0.77(-5.73%) |
Sep 28, 2020 | 13.24 | 13.65 | 13.14 | 13.49 | 5,323,736 | +0.45(+3.49%) |
Sep 25, 2020 | 12.71 | 13.06 | 12.61 | 13.03 | 4,357,002 | +0.27(+2.14%) |
Sep 24, 2020 | 12.69 | 12.88 | 12.47 | 12.76 | 5,588,167 | -0.09(-0.71%) |
Sep 23, 2020 | 12.84 | 13.21 | 12.76 | 12.85 | 5,413,098 | +0.15(+1.15%) |
Sep 22, 2020 | 12.86 | 13.07 | 12.68 | 12.71 | 5,608,417 | -0.15(-1.13%) |
Sep 21, 2020 | 12.92 | 13.01 | 12.70 | 12.85 | 6,504,862 | -0.45(-3.41%) |
Sep 18, 2020 | 13.66 | 13.86 | 13.17 | 13.31 | 7,946,635 | -0.23(-1.68%) |
Sep 17, 2020 | 13.65 | 13.91 | 13.34 | 13.53 | 9,974,328 | -0.45(-3.25%) |
Sep 16, 2020 | 13.35 | 14.07 | 13.27 | 13.99 | 13,471,836 | +0.81(+6.14%) |
Sep 15, 2020 | 13.56 | 13.60 | 13.09 | 13.18 | 7,062,832 | -0.30(-2.22%) |
Sep 14, 2020 | 12.65 | 13.53 | 12.63 | 13.48 | 9,779,560 | +0.95(+7.54%) |
Sep 11, 2020 | 12.22 | 12.60 | 11.99 | 12.53 | 11,034,701 | +0.55(+4.63%) |
Sep 10, 2020 | 12.40 | 12.71 | 11.96 | 11.98 | 10,647,113 | -0.21(-1.71%) |
Sep 09, 2020 | 12.00 | 12.52 | 11.75 | 12.19 | 18,108,548 | +0.19(+1.59%) |
Sep 08, 2020 | 11.65 | 12.19 | 11.47 | 12.00 | 15,052,224 | +0.31(+2.64%) |
Sep 04, 2020 | 11.59 | 11.74 | 11.24 | 11.69 | 7,731,332 | +0.23(+1.98%) |
Sep 03, 2020 | 11.75 | 11.86 | 11.36 | 11.46 | 8,339,059 | -0.36(-3.07%) |
Sep 02, 2020 | 11.82 | 11.95 | 11.46 | 11.83 | 8,558,454 | +0.21(+1.80%) |
Sep 01, 2020 | 11.31 | 11.62 | 11.11 | 11.62 | 5,692,046 | +0.15(+1.35%) |
Aug 31, 2020 | 11.29 | 11.63 | 11.15 | 11.46 | 9,242,094 | +0.25(+2.19%) |
Aug 28, 2020 | 11.13 | 11.23 | 10.77 | 11.22 | 8,376,141 | +0.31(+2.83%) |
Aug 27, 2020 | 10.63 | 11.13 | 10.62 | 10.91 | 9,029,363 | +0.55(+5.26%) |
Aug 26, 2020 | 10.23 | 10.74 | 10.23 | 10.36 | 5,391,605 | +0.32(+3.17%) |
Aug 25, 2020 | 10.21 | 10.36 | 9.862 | 10.04 | 5,952,539 | -0.10(-0.99%) |
Aug 24, 2020 | 9.762 | 10.21 | 9.735 | 10.14 | 10,091,421 | +0.38(+3.91%) |
Aug 21, 2020 | 10.18 | 10.32 | 9.753 | 9.762 | 6,699,593 | -0.42(-4.11%) |
Aug 20, 2020 | 10.26 | 10.45 | 10.10 | 10.18 | 5,233,261 | -0.24(-2.27%) |
Aug 19, 2020 | 10.22 | 10.46 | 10.03 | 10.42 | 4,777,311 | +0.12(+1.15%) |
Aug 18, 2020 | 10.42 | 10.56 | 10.13 | 10.30 | 9,976,579 | -0.57(-5.27%) |
Aug 17, 2020 | 10.67 | 11.03 | 10.53 | 10.87 | 5,096,813 | +0.25(+2.40%) |
Aug 14, 2020 | 10.64 | 10.89 | 10.25 | 10.62 | 5,097,086 | -0.09(-0.85%) |
Aug 13, 2020 | 10.87 | 11.04 | 10.69 | 10.71 | 7,749,239 | -0.39(-3.52%) |
Aug 12, 2020 | 11.36 | 11.41 | 10.76 | 11.10 | 15,378,031 | +0.59(+5.62%) |
Aug 11, 2020 | 10.44 | 10.83 | 10.39 | 10.51 | 8,374,862 | +0.29(+2.85%) |
Aug 10, 2020 | 10.03 | 10.35 | 9.898 | 10.22 | 8,062,593 | +0.32(+3.21%) |
Aug 07, 2020 | 9.589 | 9.926 | 9.399 | 9.898 | 5,649,151 | +0.26(+2.74%) |
Aug 06, 2020 | 9.853 | 9.908 | 9.599 | 9.635 | 3,932,884 | -0.32(-3.20%) |
Aug 05, 2020 | 10.13 | 10.13 | 9.689 | 9.953 | 7,016,840 | +0.02(+0.18%) |
Aug 04, 2020 | 9.280 | 9.935 | 9.226 | 9.935 | 7,693,618 | +0.65(+6.95%) |