Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 11.47 | 11.52 | 11.39 | 11.51 | 1,961,602 | +0.04(+0.38%) |
Oct 29, 2020 | 11.36 | 11.55 | 11.28 | 11.46 | 3,056,600 | +0.01(+0.08%) |
Oct 28, 2020 | 11.55 | 11.59 | 11.41 | 11.46 | 1,816,528 | -0.46(-3.86%) |
Oct 27, 2020 | 12.13 | 12.14 | 11.90 | 11.92 | 978,693 | -0.29(-2.35%) |
Oct 26, 2020 | 12.29 | 12.32 | 12.12 | 12.20 | 1,035,869 | -0.23(-1.82%) |
Oct 23, 2020 | 12.46 | 12.48 | 12.35 | 12.43 | 1,335,598 | +0.16(+1.27%) |
Oct 22, 2020 | 12.11 | 12.27 | 12.09 | 12.27 | 988,395 | +0.10(+0.79%) |
Oct 21, 2020 | 12.19 | 12.31 | 12.17 | 12.18 | 770,794 | -0.10(-0.78%) |
Oct 20, 2020 | 12.30 | 12.42 | 12.27 | 12.27 | 904,670 | +0.19(+1.58%) |
Oct 19, 2020 | 12.20 | 12.30 | 12.08 | 12.08 | 1,045,966 | +0.01(+0.07%) |
Oct 16, 2020 | 12.03 | 12.12 | 12.00 | 12.07 | 442,244 | +0.12(+1.02%) |
Oct 15, 2020 | 11.78 | 11.96 | 11.78 | 11.95 | 703,460 | -0.18(-1.50%) |
Oct 14, 2020 | 12.24 | 12.27 | 12.13 | 12.13 | 739,766 | -0.06(-0.50%) |
Oct 13, 2020 | 12.34 | 12.34 | 12.16 | 12.19 | 837,711 | -0.37(-2.97%) |
Oct 12, 2020 | 12.52 | 12.58 | 12.50 | 12.57 | 405,350 | +0.07(+0.52%) |
Oct 09, 2020 | 12.58 | 12.58 | 12.45 | 12.50 | 748,856 | -0.00(-0.04%) |
Oct 08, 2020 | 12.50 | 12.52 | 12.45 | 12.51 | 642,681 | +0.14(+1.12%) |
Oct 07, 2020 | 12.37 | 12.41 | 12.32 | 12.37 | 748,830 | +0.06(+0.49%) |
Oct 06, 2020 | 12.47 | 12.51 | 12.28 | 12.31 | 895,904 | +0.01(+0.07%) |
Oct 05, 2020 | 12.20 | 12.30 | 12.17 | 12.30 | 518,747 | +0.26(+2.16%) |
Oct 02, 2020 | 11.85 | 12.07 | 11.80 | 12.04 | 626,579 | +0.10(+0.80%) |
Oct 01, 2020 | 11.99 | 11.99 | 11.88 | 11.94 | 399,399 | +0.01(+0.07%) |
Sep 30, 2020 | 11.95 | 12.05 | 11.87 | 11.93 | 540,635 | +0.05(+0.44%) |
Sep 29, 2020 | 11.93 | 11.96 | 11.83 | 11.88 | 1,281,097 | -0.17(-1.37%) |
Sep 28, 2020 | 11.91 | 12.05 | 11.91 | 12.05 | 6,552,168 | +0.50(+4.29%) |
Sep 25, 2020 | 11.46 | 11.56 | 11.39 | 11.55 | 5,020,583 | -0.08(-0.67%) |
Sep 24, 2020 | 11.63 | 11.74 | 11.55 | 11.63 | 2,486,880 | +0.06(+0.53%) |
Sep 23, 2020 | 11.86 | 11.92 | 11.57 | 11.57 | 576,135 | -0.27(-2.27%) |
Sep 22, 2020 | 11.92 | 11.97 | 11.71 | 11.84 | 571,626 | -0.12(-1.02%) |
Sep 21, 2020 | 12.06 | 12.06 | 11.84 | 11.96 | 1,134,998 | -0.59(-4.71%) |
Sep 18, 2020 | 12.62 | 12.66 | 12.51 | 12.55 | 619,901 | -0.20(-1.57%) |
Sep 17, 2020 | 12.68 | 12.79 | 12.65 | 12.75 | 432,049 | -0.10(-0.81%) |
Sep 16, 2020 | 12.84 | 12.95 | 12.75 | 12.85 | 598,572 | -0.01(-0.07%) |
Sep 15, 2020 | 12.95 | 12.97 | 12.83 | 12.86 | 631,933 | -0.06(-0.47%) |
Sep 14, 2020 | 12.96 | 12.99 | 12.89 | 12.92 | 749,715 | +0.08(+0.61%) |
Sep 11, 2020 | 12.89 | 12.91 | 12.77 | 12.85 | 320,083 | +0.01(+0.07%) |
Sep 10, 2020 | 13.09 | 13.15 | 12.82 | 12.84 | 730,071 | -0.14(-1.07%) |
Sep 09, 2020 | 12.96 | 13.07 | 12.94 | 12.98 | 794,497 | +0.28(+2.19%) |
Sep 08, 2020 | 12.75 | 12.82 | 12.68 | 12.70 | 579,873 | -0.30(-2.34%) |
Sep 04, 2020 | 12.98 | 13.07 | 12.77 | 13.00 | 573,386 | +0.16(+1.22%) |
Sep 03, 2020 | 13.10 | 13.18 | 12.77 | 12.85 | 1,405,324 | -0.25(-1.92%) |
Sep 02, 2020 | 12.99 | 13.12 | 12.97 | 13.10 | 382,982 | +0.04(+0.33%) |
Sep 01, 2020 | 13.03 | 13.14 | 12.95 | 13.05 | 964,155 | -0.10(-0.73%) |
Aug 31, 2020 | 13.29 | 13.31 | 13.15 | 13.15 | 821,729 | -0.24(-1.82%) |
Aug 28, 2020 | 13.40 | 13.41 | 13.31 | 13.39 | 519,041 | +0.23(+1.72%) |
Aug 27, 2020 | 13.24 | 13.24 | 13.08 | 13.17 | 407,721 | -0.14(-1.04%) |
Aug 26, 2020 | 13.21 | 13.31 | 13.20 | 13.31 | 536,120 | +0.10(+0.72%) |
Aug 25, 2020 | 13.31 | 13.34 | 13.11 | 13.21 | 468,679 | +0.07(+0.53%) |
Aug 24, 2020 | 13.07 | 13.17 | 13.03 | 13.14 | 351,766 | +0.21(+1.61%) |
Aug 21, 2020 | 12.83 | 12.93 | 12.80 | 12.93 | 401,485 | -0.14(-1.06%) |
Aug 20, 2020 | 12.94 | 13.07 | 12.91 | 13.07 | 790,590 | -0.08(-0.59%) |
Aug 19, 2020 | 13.21 | 13.31 | 13.13 | 13.15 | 452,668 | -0.01(-0.07%) |
Aug 18, 2020 | 13.25 | 13.27 | 13.12 | 13.16 | 422,731 | -0.03(-0.20%) |
Aug 17, 2020 | 13.24 | 13.24 | 13.17 | 13.18 | 318,885 | -0.03(-0.26%) |
Aug 14, 2020 | 13.12 | 13.24 | 13.12 | 13.22 | 624,277 | -0.09(-0.65%) |
Aug 13, 2020 | 13.43 | 13.46 | 13.25 | 13.31 | 465,318 | -0.16(-1.16%) |
Aug 12, 2020 | 13.54 | 13.58 | 13.46 | 13.46 | 784,430 | +0.24(+1.84%) |
Aug 11, 2020 | 13.26 | 13.39 | 13.18 | 13.22 | 912,850 | +0.19(+1.47%) |
Aug 10, 2020 | 12.98 | 13.04 | 12.97 | 13.03 | 604,195 | +0.09(+0.67%) |
Aug 07, 2020 | 12.74 | 12.94 | 12.74 | 12.94 | 696,928 | -0.03(-0.20%) |
Aug 06, 2020 | 12.91 | 13.00 | 12.85 | 12.97 | 460,842 | -0.02(-0.13%) |
Aug 05, 2020 | 12.99 | 13.06 | 12.96 | 12.98 | 313,162 | +0.04(+0.34%) |
Aug 04, 2020 | 12.80 | 12.91 | 12.77 | 12.94 | 376,225 | +0.17(+1.29%) |