Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 12.71 | 12.80 | 12.48 | 12.66 | 832,674 | -0.09(-0.71%) |
Oct 29, 2020 | 12.46 | 12.80 | 12.46 | 12.75 | 541,681 | +0.26(+2.08%) |
Oct 28, 2020 | 12.47 | 12.62 | 12.43 | 12.49 | 1,351,647 | -0.13(-1.03%) |
Oct 27, 2020 | 12.63 | 12.71 | 12.56 | 12.62 | 438,611 | -0.02(-0.16%) |
Oct 26, 2020 | 12.66 | 12.77 | 12.54 | 12.64 | 973,962 | -0.12(-0.94%) |
Oct 23, 2020 | 12.96 | 13.02 | 12.64 | 12.76 | 775,605 | -0.15(-1.16%) |
Oct 22, 2020 | 12.79 | 12.94 | 12.64 | 12.91 | 1,108,612 | +0.23(+1.81%) |
Oct 21, 2020 | 12.65 | 12.89 | 12.61 | 12.68 | 577,893 | +0.03(+0.24%) |
Oct 20, 2020 | 12.44 | 12.68 | 12.42 | 12.65 | 2,375,066 | +0.29(+2.35%) |
Oct 19, 2020 | 12.23 | 12.58 | 12.20 | 12.36 | 549,152 | +0.12(+0.98%) |
Oct 16, 2020 | 12.40 | 12.44 | 12.21 | 12.24 | 565,575 | -0.14(-1.13%) |
Oct 15, 2020 | 12.39 | 12.48 | 12.24 | 12.38 | 661,663 | -0.11(-0.88%) |
Oct 14, 2020 | 12.43 | 12.65 | 12.33 | 12.49 | 528,535 | +0.10(+0.81%) |
Oct 13, 2020 | 12.73 | 12.75 | 12.36 | 12.39 | 541,358 | -0.41(-3.20%) |
Oct 09, 2020 | 12.80 | 12.80 | 12.80 | 0 | +0.00(+0.00%) | |
Oct 08, 2020 | 13.00 | 13.01 | 12.76 | 12.80 | 844,145 | -0.15(-1.16%) |
Oct 07, 2020 | 12.89 | 13.00 | 12.66 | 12.95 | 1,317,520 | +0.17(+1.33%) |
Oct 06, 2020 | 13.13 | 13.15 | 12.78 | 12.78 | 899,156 | -0.34(-2.59%) |
Oct 05, 2020 | 13.02 | 13.22 | 12.98 | 13.12 | 459,991 | +0.16(+1.23%) |
Oct 02, 2020 | 13.00 | 13.07 | 12.70 | 12.96 | 1,057,358 | -0.12(-0.92%) |
Oct 01, 2020 | 13.49 | 13.49 | 13.04 | 13.08 | 789,425 | -0.37(-2.75%) |
Sep 30, 2020 | 13.66 | 13.79 | 13.40 | 13.45 | 1,024,675 | -0.19(-1.39%) |
Sep 29, 2020 | 13.50 | 13.71 | 13.46 | 13.64 | 539,718 | +0.11(+0.81%) |
Sep 28, 2020 | 13.50 | 13.61 | 13.36 | 13.53 | 630,479 | +0.12(+0.89%) |
Sep 25, 2020 | 13.41 | 13.51 | 13.28 | 13.41 | 640,802 | -0.05(-0.37%) |
Sep 24, 2020 | 13.49 | 13.68 | 13.35 | 13.46 | 592,845 | -0.07(-0.52%) |
Sep 23, 2020 | 14.20 | 14.20 | 13.51 | 13.53 | 466,629 | -0.61(-4.31%) |
Sep 22, 2020 | 13.97 | 14.22 | 13.93 | 14.14 | 863,504 | +0.21(+1.51%) |
Sep 21, 2020 | 13.67 | 14.07 | 13.53 | 13.93 | 792,133 | +0.06(+0.43%) |
Sep 18, 2020 | 14.38 | 14.38 | 13.77 | 13.87 | 4,396,900 | -0.43(-3.01%) |
Sep 17, 2020 | 14.53 | 14.71 | 14.27 | 14.30 | 744,242 | -0.35(-2.39%) |
Sep 16, 2020 | 14.85 | 14.93 | 14.59 | 14.65 | 730,113 | -0.07(-0.48%) |
Sep 15, 2020 | 15.01 | 15.17 | 14.66 | 14.72 | 1,060,763 | -0.13(-0.88%) |
Sep 14, 2020 | 14.52 | 14.96 | 14.49 | 14.85 | 805,020 | +0.43(+2.98%) |
Sep 11, 2020 | 14.12 | 14.55 | 14.12 | 14.42 | 755,809 | +0.29(+2.05%) |
Sep 10, 2020 | 14.24 | 14.49 | 14.11 | 14.13 | 826,028 | -0.18(-1.26%) |
Sep 09, 2020 | 14.17 | 14.45 | 14.14 | 14.31 | 714,841 | +0.33(+2.36%) |
Sep 08, 2020 | 13.89 | 14.30 | 13.71 | 13.98 | 818,954 | -0.20(-1.41%) |
Sep 04, 2020 | 14.18 | 14.18 | 14.18 | 0 | -0.11(-0.77%) | |
Sep 03, 2020 | 14.72 | 14.92 | 14.24 | 14.29 | 971,516 | -0.42(-2.86%) |
Sep 02, 2020 | 15.09 | 15.19 | 14.62 | 14.71 | 724,871 | -0.39(-2.58%) |
Sep 01, 2020 | 15.18 | 15.24 | 14.82 | 15.10 | 881,370 | -0.01(-0.07%) |
Aug 31, 2020 | 15.12 | 15.34 | 15.07 | 15.11 | 1,042,650 | -0.19(-1.24%) |
Aug 28, 2020 | 14.97 | 15.47 | 14.90 | 15.30 | 1,066,383 | +0.44(+2.96%) |
Aug 27, 2020 | 14.64 | 14.97 | 14.55 | 14.86 | 799,256 | +0.20(+1.36%) |
Aug 26, 2020 | 14.55 | 14.69 | 14.33 | 14.66 | 732,452 | +0.10(+0.69%) |
Aug 25, 2020 | 14.08 | 14.77 | 14.05 | 14.56 | 885,442 | +0.51(+3.63%) |
Aug 24, 2020 | 13.96 | 14.15 | 13.85 | 14.05 | 558,250 | +0.14(+1.01%) |
Aug 21, 2020 | 14.45 | 14.56 | 13.86 | 13.91 | 825,412 | -0.54(-3.74%) |
Aug 20, 2020 | 14.01 | 14.48 | 13.99 | 14.45 | 653,771 | +0.45(+3.21%) |
Aug 19, 2020 | 13.73 | 14.09 | 13.69 | 14.00 | 556,213 | +0.32(+2.34%) |
Aug 18, 2020 | 13.69 | 13.77 | 13.57 | 13.68 | 537,356 | -0.03(-0.22%) |
Aug 17, 2020 | 13.88 | 13.92 | 13.62 | 13.71 | 626,762 | -0.13(-0.94%) |
Aug 14, 2020 | 13.84 | 13.88 | 13.72 | 13.84 | 397,652 | +0.01(+0.07%) |
Aug 13, 2020 | 13.85 | 14.05 | 13.77 | 13.83 | 470,566 | -0.04(-0.29%) |
Aug 12, 2020 | 13.69 | 14.06 | 13.69 | 13.87 | 689,319 | +0.34(+2.51%) |
Aug 11, 2020 | 13.88 | 13.92 | 13.49 | 13.53 | 995,741 | -0.25(-1.81%) |
Aug 10, 2020 | 13.90 | 13.97 | 13.68 | 13.78 | 598,600 | -0.09(-0.65%) |
Aug 07, 2020 | 13.77 | 13.92 | 13.65 | 13.87 | 510,708 | +0.15(+1.09%) |
Aug 06, 2020 | 13.90 | 13.91 | 13.59 | 13.72 | 1,157,592 | -0.08(-0.58%) |
Aug 05, 2020 | 13.89 | 14.15 | 13.62 | 13.80 | 1,593,148 | -0.12(-0.86%) |