Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 12.53 | 12.76 | 12.50 | 12.56 | 2,419,380 | -0.05(-0.38%) |
Oct 29, 2020 | 12.48 | 12.71 | 12.42 | 12.61 | 2,458,743 | +0.09(+0.68%) |
Oct 28, 2020 | 12.75 | 12.88 | 12.53 | 12.53 | 2,505,099 | -0.49(-3.78%) |
Oct 27, 2020 | 13.16 | 13.34 | 13.01 | 13.02 | 2,368,609 | -0.19(-1.43%) |
Oct 26, 2020 | 13.04 | 13.34 | 13.04 | 13.21 | 3,444,458 | -0.04(-0.29%) |
Oct 23, 2020 | 13.26 | 13.34 | 13.19 | 13.24 | 2,837,773 | +0.09(+0.72%) |
Oct 22, 2020 | 12.92 | 13.18 | 12.76 | 13.15 | 4,131,933 | +0.23(+1.76%) |
Oct 21, 2020 | 13.12 | 13.35 | 12.81 | 12.92 | 8,364,619 | -0.09(-0.65%) |
Oct 20, 2020 | 14.01 | 14.01 | 12.99 | 13.01 | 6,379,584 | -0.56(-4.11%) |
Oct 19, 2020 | 13.70 | 13.80 | 13.51 | 13.56 | 3,299,715 | -0.11(-0.83%) |
Oct 16, 2020 | 13.90 | 13.92 | 13.66 | 13.68 | 3,376,976 | -0.21(-1.50%) |
Oct 15, 2020 | 13.48 | 13.91 | 13.48 | 13.89 | 1,506,086 | +0.24(+1.73%) |
Oct 14, 2020 | 13.73 | 13.87 | 13.63 | 13.65 | 1,508,081 | -0.08(-0.55%) |
Oct 13, 2020 | 13.69 | 13.77 | 13.63 | 13.73 | 1,588,504 | +0.01(+0.07%) |
Oct 12, 2020 | 13.68 | 13.87 | 13.65 | 13.72 | 2,692,307 | +0.09(+0.62%) |
Oct 09, 2020 | 13.90 | 13.90 | 13.59 | 13.63 | 1,567,572 | -0.11(-0.83%) |
Oct 08, 2020 | 13.77 | 13.86 | 13.60 | 13.74 | 2,227,481 | +0.02(+0.14%) |
Oct 07, 2020 | 13.62 | 13.91 | 13.62 | 13.73 | 2,409,362 | +0.31(+2.33%) |
Oct 06, 2020 | 13.67 | 13.72 | 13.40 | 13.41 | 2,558,080 | -0.20(-1.46%) |
Oct 05, 2020 | 13.39 | 13.69 | 13.33 | 13.61 | 1,799,006 | +0.35(+2.64%) |
Oct 02, 2020 | 12.96 | 13.38 | 12.96 | 13.26 | 2,797,573 | +0.01(+0.07%) |
Oct 01, 2020 | 13.39 | 13.53 | 13.21 | 13.25 | 2,642,837 | -0.07(-0.50%) |
Sep 30, 2020 | 13.04 | 13.37 | 13.04 | 13.32 | 3,867,322 | +0.27(+2.10%) |
Sep 29, 2020 | 13.13 | 13.20 | 12.97 | 13.04 | 1,461,276 | -0.09(-0.65%) |
Sep 28, 2020 | 13.22 | 13.33 | 13.10 | 13.13 | 3,592,966 | +0.06(+0.43%) |
Sep 25, 2020 | 12.72 | 13.21 | 12.65 | 13.07 | 2,414,514 | +0.27(+2.14%) |
Sep 24, 2020 | 12.56 | 13.01 | 12.50 | 12.80 | 4,503,040 | +0.20(+1.58%) |
Sep 23, 2020 | 12.68 | 12.87 | 12.59 | 12.60 | 2,661,741 | -0.09(-0.67%) |
Sep 22, 2020 | 12.74 | 12.94 | 12.66 | 12.69 | 3,186,315 | -0.07(-0.52%) |
Sep 21, 2020 | 13.05 | 13.14 | 12.70 | 12.75 | 4,050,437 | -0.58(-4.33%) |
Sep 18, 2020 | 13.47 | 13.80 | 13.27 | 13.33 | 5,739,020 | -0.09(-0.70%) |
Sep 17, 2020 | 13.22 | 13.45 | 13.00 | 13.42 | 5,460,763 | -0.03(-0.21%) |
Sep 16, 2020 | 13.54 | 13.81 | 13.41 | 13.45 | 3,332,562 | -0.02(-0.14%) |
Sep 15, 2020 | 13.60 | 13.71 | 13.46 | 13.47 | 3,255,457 | -0.04(-0.28%) |
Sep 14, 2020 | 13.31 | 13.60 | 13.28 | 13.51 | 3,073,605 | +0.30(+2.25%) |
Sep 11, 2020 | 13.11 | 13.27 | 12.95 | 13.21 | 3,736,290 | +0.19(+1.44%) |
Sep 10, 2020 | 13.25 | 13.35 | 12.97 | 13.02 | 3,168,336 | -0.24(-1.77%) |
Sep 09, 2020 | 13.20 | 13.54 | 13.20 | 13.26 | 3,480,510 | +0.08(+0.64%) |
Sep 08, 2020 | 13.71 | 13.71 | 13.16 | 13.17 | 4,233,539 | -0.44(-3.25%) |
Sep 04, 2020 | 13.55 | 13.68 | 13.27 | 13.61 | 3,161,541 | +0.22(+1.61%) |
Sep 03, 2020 | 13.64 | 13.77 | 13.32 | 13.40 | 2,026,894 | -0.24(-1.79%) |
Sep 02, 2020 | 13.37 | 13.67 | 13.32 | 13.64 | 1,436,983 | +0.29(+2.18%) |
Sep 01, 2020 | 13.16 | 13.37 | 13.08 | 13.35 | 2,146,120 | +0.21(+1.57%) |
Aug 31, 2020 | 13.56 | 13.57 | 13.13 | 13.14 | 2,490,549 | -0.45(-3.32%) |
Aug 28, 2020 | 13.55 | 13.64 | 13.48 | 13.60 | 2,815,246 | +0.07(+0.49%) |
Aug 27, 2020 | 13.56 | 13.76 | 13.53 | 13.53 | 2,460,471 | -0.04(-0.28%) |
Aug 26, 2020 | 13.42 | 13.65 | 13.39 | 13.57 | 2,077,596 | +0.05(+0.35%) |
Aug 25, 2020 | 13.68 | 13.72 | 13.43 | 13.52 | 2,887,287 | -0.05(-0.35%) |
Aug 24, 2020 | 13.14 | 13.68 | 13.10 | 13.57 | 6,665,867 | +0.56(+4.34%) |
Aug 21, 2020 | 13.02 | 13.13 | 12.93 | 13.00 | 3,530,065 | -0.09(-0.72%) |
Aug 20, 2020 | 13.17 | 13.29 | 13.00 | 13.10 | 2,578,562 | -0.25(-1.90%) |
Aug 19, 2020 | 13.48 | 13.59 | 13.28 | 13.35 | 3,091,807 | -0.12(-0.91%) |
Aug 18, 2020 | 13.71 | 13.77 | 13.45 | 13.47 | 2,578,030 | -0.25(-1.85%) |
Aug 17, 2020 | 14.10 | 14.17 | 13.72 | 13.73 | 2,516,848 | -0.21(-1.48%) |
Aug 14, 2020 | 13.77 | 14.18 | 13.71 | 13.93 | 2,219,120 | +0.08(+0.54%) |
Aug 13, 2020 | 13.79 | 13.93 | 13.72 | 13.86 | 2,185,849 | +0.00(+0.00%) |
Aug 12, 2020 | 14.10 | 14.16 | 13.83 | 13.86 | 2,705,419 | -0.08(-0.61%) |
Aug 11, 2020 | 14.08 | 14.28 | 13.93 | 13.94 | 3,500,899 | +0.11(+0.82%) |
Aug 10, 2020 | 13.92 | 13.97 | 13.77 | 13.83 | 2,359,935 | -0.04(-0.27%) |
Aug 07, 2020 | 13.53 | 13.91 | 13.45 | 13.87 | 2,731,331 | +0.30(+2.22%) |
Aug 06, 2020 | 13.63 | 13.78 | 13.54 | 13.57 | 1,771,523 | -0.07(-0.48%) |
Aug 05, 2020 | 13.54 | 13.78 | 13.54 | 13.63 | 2,011,866 | +0.14(+1.05%) |
Aug 04, 2020 | 13.29 | 13.60 | 13.27 | 13.49 | 2,177,234 | +0.13(+0.98%) |