Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 15.40 | 15.72 | 15.31 | 15.62 | 684,133 | +0.23(+1.48%) |
Oct 29, 2020 | 14.98 | 15.48 | 14.86 | 15.39 | 593,987 | +0.36(+2.38%) |
Oct 28, 2020 | 15.21 | 15.53 | 14.94 | 15.03 | 737,884 | -0.56(-3.59%) |
Oct 27, 2020 | 15.50 | 16.02 | 15.35 | 15.59 | 592,231 | +0.04(+0.25%) |
Oct 26, 2020 | 16.02 | 16.03 | 15.42 | 15.55 | 535,676 | -0.70(-4.33%) |
Oct 23, 2020 | 15.85 | 16.35 | 15.72 | 16.26 | 589,183 | +0.41(+2.59%) |
Oct 22, 2020 | 15.12 | 16.13 | 15.11 | 15.85 | 756,863 | +0.79(+5.24%) |
Oct 21, 2020 | 14.86 | 15.17 | 14.68 | 15.06 | 330,112 | +0.23(+1.54%) |
Oct 20, 2020 | 14.86 | 15.34 | 14.78 | 14.83 | 471,085 | +0.14(+0.98%) |
Oct 19, 2020 | 15.01 | 15.23 | 14.64 | 14.69 | 477,170 | -0.25(-1.70%) |
Oct 16, 2020 | 15.38 | 15.39 | 14.92 | 14.94 | 336,851 | -0.44(-2.88%) |
Oct 15, 2020 | 15.11 | 15.42 | 15.03 | 15.39 | 368,524 | +0.08(+0.55%) |
Oct 14, 2020 | 15.24 | 15.54 | 15.12 | 15.30 | 505,117 | +0.09(+0.60%) |
Oct 13, 2020 | 15.00 | 15.31 | 14.80 | 15.21 | 617,662 | +0.17(+1.11%) |
Oct 12, 2020 | 15.13 | 15.35 | 14.98 | 15.04 | 438,656 | -0.10(-0.68%) |
Oct 09, 2020 | 15.33 | 15.55 | 15.11 | 15.14 | 458,639 | -0.18(-1.18%) |
Oct 08, 2020 | 15.63 | 15.69 | 15.09 | 15.33 | 644,469 | +0.01(+0.04%) |
Oct 07, 2020 | 15.07 | 15.81 | 15.07 | 15.32 | 1,217,731 | +0.60(+4.07%) |
Oct 06, 2020 | 14.96 | 15.38 | 14.64 | 14.72 | 1,448,354 | -0.21(-1.42%) |
Oct 05, 2020 | 14.00 | 15.17 | 13.96 | 14.93 | 1,537,607 | +1.11(+8.06%) |
Oct 02, 2020 | 13.06 | 13.94 | 13.00 | 13.82 | 747,308 | +0.16(+1.18%) |
Oct 01, 2020 | 13.07 | 13.72 | 13.07 | 13.66 | 1,129,735 | +0.53(+4.07%) |
Sep 30, 2020 | 13.21 | 13.51 | 13.00 | 13.12 | 945,648 | +0.07(+0.54%) |
Sep 29, 2020 | 13.32 | 13.32 | 12.72 | 13.05 | 542,303 | -0.33(-2.45%) |
Sep 28, 2020 | 13.27 | 13.73 | 13.24 | 13.38 | 787,638 | +0.31(+2.36%) |
Sep 25, 2020 | 13.01 | 13.26 | 13.00 | 13.07 | 470,757 | -0.04(-0.29%) |
Sep 24, 2020 | 12.94 | 13.31 | 12.71 | 13.11 | 650,438 | +0.15(+1.19%) |
Sep 23, 2020 | 13.39 | 13.68 | 12.95 | 12.96 | 467,301 | -0.31(-2.33%) |
Sep 22, 2020 | 13.09 | 13.37 | 12.98 | 13.27 | 410,488 | +0.14(+1.08%) |
Sep 21, 2020 | 13.65 | 13.69 | 13.01 | 13.12 | 460,298 | -0.75(-5.43%) |
Sep 18, 2020 | 13.98 | 14.04 | 13.80 | 13.88 | 1,113,039 | -0.10(-0.74%) |
Sep 17, 2020 | 13.95 | 14.11 | 13.77 | 13.98 | 465,696 | -0.14(-0.96%) |
Sep 16, 2020 | 13.84 | 14.25 | 13.74 | 14.12 | 548,510 | +0.41(+2.96%) |
Sep 15, 2020 | 14.26 | 14.41 | 13.66 | 13.71 | 577,708 | -0.43(-3.05%) |
Sep 14, 2020 | 13.56 | 14.16 | 13.56 | 14.14 | 742,461 | +0.78(+5.83%) |
Sep 11, 2020 | 13.40 | 13.50 | 13.07 | 13.36 | 381,888 | +0.15(+1.12%) |
Sep 10, 2020 | 13.52 | 13.68 | 13.18 | 13.21 | 657,555 | -0.19(-1.44%) |
Sep 09, 2020 | 13.26 | 13.43 | 13.10 | 13.41 | 546,576 | +0.11(+0.82%) |
Sep 08, 2020 | 13.16 | 13.41 | 13.01 | 13.30 | 626,069 | +0.06(+0.44%) |
Sep 04, 2020 | 13.14 | 13.32 | 12.83 | 13.24 | 985,018 | +0.32(+2.49%) |
Sep 03, 2020 | 13.06 | 13.33 | 12.69 | 12.92 | 1,205,527 | -0.02(-0.15%) |
Sep 02, 2020 | 12.44 | 13.01 | 12.34 | 12.94 | 985,448 | +0.63(+5.12%) |
Sep 01, 2020 | 12.00 | 12.44 | 11.88 | 12.31 | 785,864 | +0.24(+2.03%) |
Aug 31, 2020 | 12.14 | 12.26 | 11.90 | 12.06 | 772,361 | -0.15(-1.26%) |
Aug 28, 2020 | 12.52 | 12.52 | 12.07 | 12.22 | 698,524 | -0.19(-1.56%) |
Aug 27, 2020 | 12.26 | 12.59 | 12.24 | 12.41 | 721,704 | +0.00(+0.00%) |
Aug 26, 2020 | 12.02 | 12.48 | 12.02 | 12.41 | 894,960 | +0.50(+4.16%) |
Aug 25, 2020 | 11.64 | 12.05 | 11.44 | 11.91 | 1,013,150 | +0.26(+2.27%) |
Aug 24, 2020 | 12.49 | 12.63 | 11.46 | 11.65 | 2,223,730 | -0.87(-6.94%) |
Aug 21, 2020 | 12.29 | 13.34 | 12.11 | 12.52 | 6,581,444 | +1.98(+18.82%) |
Aug 20, 2020 | 10.68 | 10.81 | 10.52 | 10.54 | 581,198 | -0.29(-2.68%) |
Aug 19, 2020 | 10.83 | 10.92 | 10.72 | 10.83 | 421,348 | -0.05(-0.47%) |
Aug 18, 2020 | 11.30 | 11.30 | 10.79 | 10.88 | 667,960 | -0.56(-4.90%) |
Aug 17, 2020 | 11.44 | 11.56 | 11.07 | 11.44 | 448,324 | +0.10(+0.85%) |
Aug 14, 2020 | 11.15 | 11.39 | 11.01 | 11.34 | 427,566 | +0.19(+1.67%) |
Aug 13, 2020 | 11.19 | 11.28 | 11.00 | 11.15 | 566,314 | -0.15(-1.37%) |
Aug 12, 2020 | 11.64 | 11.89 | 11.24 | 11.31 | 740,615 | -0.06(-0.51%) |
Aug 11, 2020 | 11.57 | 11.89 | 11.31 | 11.37 | 957,235 | +0.04(+0.34%) |
Aug 10, 2020 | 11.41 | 11.61 | 11.21 | 11.33 | 644,767 | +0.01(+0.11%) |
Aug 07, 2020 | 10.59 | 11.36 | 10.54 | 11.32 | 771,235 | +0.78(+7.39%) |
Aug 06, 2020 | 10.65 | 10.74 | 10.32 | 10.54 | 599,736 | -0.25(-2.33%) |
Aug 05, 2020 | 11.25 | 11.32 | 10.56 | 10.79 | 1,196,323 | -0.30(-2.73%) |
Aug 04, 2020 | 10.12 | 11.15 | 10.11 | 11.09 | 1,622,544 | +0.98(+9.68%) |