Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 12, 2020 | 12.28 | 12.28 | 12.28 | 0 | +0.04(+0.33%) | |
Oct 09, 2020 | 12.01 | 12.43 | 11.94 | 12.24 | 1,064,300 | +0.12(+0.99%) |
Oct 08, 2020 | 11.57 | 12.18 | 11.55 | 12.12 | 1,856,034 | +0.44(+3.77%) |
Oct 07, 2020 | 11.67 | 11.81 | 11.42 | 11.68 | 1,144,770 | -0.10(-0.85%) |
Oct 06, 2020 | 11.97 | 12.13 | 11.71 | 11.78 | 1,023,476 | -0.03(-0.25%) |
Oct 05, 2020 | 11.50 | 11.87 | 11.45 | 11.81 | 658,042 | +0.38(+3.32%) |
Oct 02, 2020 | 11.46 | 11.66 | 11.26 | 11.43 | 1,739,100 | -0.10(-0.87%) |
Oct 01, 2020 | 11.41 | 11.61 | 11.30 | 11.53 | 588,089 | +0.00(+0.00%) |
Sep 30, 2020 | 11.63 | 11.74 | 11.49 | 11.53 | 745,216 | -0.07(-0.60%) |
Sep 29, 2020 | 11.53 | 11.76 | 11.38 | 11.60 | 1,177,781 | -0.02(-0.17%) |
Sep 28, 2020 | 12.28 | 12.28 | 11.53 | 11.62 | 1,093,751 | -0.57(-4.68%) |
Sep 25, 2020 | 11.93 | 12.22 | 11.87 | 12.19 | 756,800 | -0.09(-0.73%) |
Sep 24, 2020 | 11.94 | 12.38 | 11.86 | 12.28 | 962,560 | +0.34(+2.85%) |
Sep 23, 2020 | 12.47 | 12.51 | 11.93 | 11.94 | 667,008 | -0.62(-4.94%) |
Sep 22, 2020 | 12.86 | 12.86 | 12.52 | 12.56 | 1,261,906 | -0.16(-1.26%) |
Sep 21, 2020 | 12.59 | 12.79 | 12.48 | 12.72 | 630,637 | -0.27(-2.08%) |
Sep 18, 2020 | 13.34 | 13.38 | 12.95 | 12.99 | 1,252,700 | -0.57(-4.20%) |
Sep 17, 2020 | 13.35 | 13.61 | 13.30 | 13.56 | 520,711 | -0.01(-0.07%) |
Sep 16, 2020 | 13.65 | 13.68 | 13.49 | 13.57 | 691,425 | -0.03(-0.22%) |
Sep 15, 2020 | 13.65 | 13.81 | 13.54 | 13.60 | 749,016 | -0.10(-0.73%) |
Sep 14, 2020 | 13.65 | 13.79 | 13.48 | 13.70 | 556,843 | +0.25(+1.86%) |
Sep 11, 2020 | 13.68 | 13.74 | 13.36 | 13.45 | 1,073,500 | -0.38(-2.75%) |
Sep 10, 2020 | 14.34 | 14.39 | 13.78 | 13.83 | 847,011 | -0.58(-4.02%) |
Sep 09, 2020 | 14.37 | 14.57 | 14.33 | 14.41 | 821,605 | +0.56(+4.04%) |
Sep 08, 2020 | 13.97 | 14.05 | 13.71 | 13.85 | 1,356,177 | +0.07(+0.51%) |
Sep 04, 2020 | 14.02 | 14.12 | 13.64 | 13.78 | 607,700 | -0.13(-0.93%) |
Sep 03, 2020 | 14.08 | 14.26 | 13.72 | 13.91 | 788,429 | +0.02(+0.14%) |
Sep 02, 2020 | 13.92 | 13.98 | 13.73 | 13.89 | 795,420 | -0.04(-0.29%) |
Sep 01, 2020 | 13.62 | 14.10 | 13.60 | 13.93 | 1,028,083 | +0.89(+6.83%) |
Aug 31, 2020 | 13.29 | 13.32 | 13.04 | 13.04 | 611,426 | -0.48(-3.55%) |
Aug 28, 2020 | 13.22 | 13.55 | 13.22 | 13.52 | 715,000 | +0.51(+3.92%) |
Aug 27, 2020 | 13.12 | 13.14 | 12.85 | 13.01 | 522,041 | +0.05(+0.39%) |
Aug 26, 2020 | 13.32 | 13.33 | 12.77 | 12.96 | 825,535 | -0.33(-2.48%) |
Aug 25, 2020 | 13.16 | 13.31 | 12.92 | 13.29 | 1,128,789 | +0.10(+0.76%) |
Aug 24, 2020 | 13.19 | 13.25 | 13.10 | 13.19 | 403,232 | +0.09(+0.69%) |
Aug 21, 2020 | 13.02 | 13.10 | 12.89 | 13.10 | 370,000 | -0.05(-0.38%) |
Aug 20, 2020 | 12.74 | 13.17 | 12.68 | 13.15 | 932,717 | -0.05(-0.38%) |
Aug 19, 2020 | 13.47 | 13.52 | 13.16 | 13.20 | 701,740 | -0.34(-2.51%) |
Aug 18, 2020 | 13.55 | 13.71 | 13.42 | 13.54 | 696,838 | +0.21(+1.58%) |
Aug 17, 2020 | 13.79 | 13.83 | 13.21 | 13.33 | 948,801 | -0.62(-4.44%) |
Aug 14, 2020 | 13.99 | 14.16 | 13.90 | 13.95 | 505,700 | -0.19(-1.34%) |
Aug 13, 2020 | 14.24 | 14.48 | 14.01 | 14.14 | 763,524 | +0.16(+1.14%) |
Aug 12, 2020 | 14.29 | 14.38 | 13.83 | 13.98 | 744,194 | -0.37(-2.58%) |
Aug 11, 2020 | 14.38 | 14.62 | 14.29 | 14.35 | 756,252 | -0.05(-0.35%) |
Aug 10, 2020 | 14.69 | 14.71 | 14.22 | 14.40 | 791,200 | +0.22(+1.55%) |
Aug 07, 2020 | 13.87 | 14.31 | 13.85 | 14.18 | 684,300 | +0.03(+0.21%) |
Aug 06, 2020 | 13.88 | 14.22 | 13.82 | 14.15 | 544,314 | +0.12(+0.86%) |
Aug 05, 2020 | 14.39 | 14.57 | 13.95 | 14.03 | 812,077 | -0.20(-1.41%) |
Aug 04, 2020 | 14.08 | 14.65 | 14.02 | 14.23 | 1,570,331 | -0.02(-0.14%) |
Aug 03, 2020 | 14.50 | 14.60 | 14.18 | 14.25 | 1,161,472 | -0.69(-4.62%) |
Jul 31, 2020 | 14.14 | 15.33 | 13.83 | 14.94 | 1,651,600 | +0.67(+4.70%) |
Jul 30, 2020 | 14.08 | 14.34 | 13.91 | 14.27 | 1,327,090 | -0.04(-0.28%) |
Jul 29, 2020 | 14.55 | 14.56 | 14.14 | 14.31 | 625,882 | -0.07(-0.49%) |
Jul 28, 2020 | 14.17 | 14.73 | 14.10 | 14.38 | 1,163,132 | +0.32(+2.28%) |
Jul 27, 2020 | 13.91 | 14.14 | 13.87 | 14.06 | 751,785 | +0.28(+2.03%) |
Jul 24, 2020 | 13.82 | 13.93 | 13.64 | 13.78 | 718,000 | -0.38(-2.68%) |
Jul 23, 2020 | 15.06 | 15.08 | 14.07 | 14.16 | 1,658,483 | -1.55(-9.87%) |
Jul 22, 2020 | 16.12 | 16.13 | 15.47 | 15.71 | 1,170,910 | -0.19(-1.19%) |
Jul 21, 2020 | 16.12 | 16.12 | 15.74 | 15.90 | 1,613,800 | +0.25(+1.60%) |
Jul 20, 2020 | 15.78 | 16.31 | 15.58 | 15.65 | 2,835,915 | +1.12(+7.71%) |
Jul 17, 2020 | 14.64 | 14.69 | 14.46 | 14.53 | 996,400 | +0.02(+0.14%) |
Jul 16, 2020 | 14.30 | 14.71 | 14.24 | 14.51 | 1,328,744 | +0.44(+3.13%) |
Jul 15, 2020 | 14.08 | 14.18 | 13.73 | 14.07 | 1,531,325 | +0.28(+2.03%) |
Jul 14, 2020 | 13.39 | 13.86 | 13.35 | 13.79 | 842,982 | +0.15(+1.10%) |
Jul 13, 2020 | 13.94 | 13.96 | 13.62 | 13.64 | 936,065 | -0.35(-2.50%) |
Jul 10, 2020 | 13.64 | 14.00 | 13.51 | 13.99 | 1,242,000 | +0.17(+1.23%) |
Jul 09, 2020 | 14.44 | 14.70 | 13.81 | 13.82 | 992,708 | -0.46(-3.22%) |
Jul 08, 2020 | 14.11 | 14.39 | 14.02 | 14.28 | 1,635,262 | +0.49(+3.55%) |
Jul 07, 2020 | 14.17 | 14.34 | 13.79 | 13.79 | 851,893 | -0.39(-2.75%) |
Jul 06, 2020 | 14.59 | 14.61 | 14.13 | 14.18 | 1,373,757 | +0.72(+5.35%) |
Jul 02, 2020 | 13.69 | 13.92 | 13.40 | 13.46 | 1,164,100 | -0.13(-0.96%) |
Jul 01, 2020 | 13.30 | 13.68 | 13.26 | 13.59 | 1,294,935 | +0.65(+5.02%) |
Jun 30, 2020 | 12.62 | 13.01 | 12.55 | 12.94 | 661,035 | +0.27(+2.13%) |
Jun 29, 2020 | 12.99 | 13.00 | 12.57 | 12.67 | 852,215 | -0.08(-0.63%) |
Jun 26, 2020 | 12.93 | 12.99 | 12.66 | 12.75 | 592,600 | -0.49(-3.70%) |
Jun 25, 2020 | 13.24 | 13.33 | 13.02 | 13.24 | 571,927 | +0.14(+1.07%) |
Jun 24, 2020 | 13.48 | 13.54 | 12.92 | 13.10 | 583,713 | -0.66(-4.80%) |
Jun 23, 2020 | 13.77 | 13.83 | 13.62 | 13.76 | 563,586 | +0.09(+0.66%) |
Jun 22, 2020 | 13.83 | 13.99 | 13.56 | 13.67 | 439,827 | +0.12(+0.89%) |
Jun 19, 2020 | 13.69 | 13.72 | 13.37 | 13.55 | 1,181,800 | -0.03(-0.22%) |
Jun 18, 2020 | 13.46 | 13.92 | 13.41 | 13.58 | 478,378 | -0.37(-2.65%) |
Jun 17, 2020 | 14.06 | 14.22 | 13.84 | 13.95 | 864,034 | -0.05(-0.36%) |
Jun 16, 2020 | 14.68 | 14.84 | 13.96 | 14.00 | 1,011,795 | +0.15(+1.08%) |
Jun 15, 2020 | 13.48 | 13.98 | 13.32 | 13.85 | 845,606 | -0.20(-1.42%) |
Jun 12, 2020 | 13.71 | 14.09 | 13.42 | 14.05 | 1,296,800 | +0.77(+5.80%) |
Jun 11, 2020 | 13.81 | 13.88 | 13.20 | 13.28 | 813,715 | -1.17(-8.10%) |
Jun 10, 2020 | 15.00 | 15.03 | 14.41 | 14.45 | 1,451,810 | -0.24(-1.63%) |
Jun 09, 2020 | 14.45 | 14.75 | 14.29 | 14.69 | 915,325 | -0.01(-0.07%) |
Jun 08, 2020 | 14.81 | 14.87 | 14.47 | 14.70 | 1,310,156 | +0.14(+0.96%) |
Jun 05, 2020 | 14.43 | 15.06 | 14.34 | 14.56 | 1,244,200 | +0.84(+6.12%) |
Jun 04, 2020 | 13.45 | 13.72 | 13.27 | 13.72 | 727,224 | +0.27(+2.01%) |
Jun 03, 2020 | 13.65 | 13.71 | 13.35 | 13.45 | 1,196,220 | +0.35(+2.67%) |
Jun 02, 2020 | 12.93 | 13.21 | 12.84 | 13.10 | 535,361 | +0.61(+4.88%) |
Jun 01, 2020 | 12.53 | 12.69 | 12.34 | 12.49 | 647,873 | +0.09(+0.73%) |
May 29, 2020 | 12.25 | 12.58 | 12.05 | 12.40 | 1,069,000 | -0.03(-0.24%) |
May 28, 2020 | 12.62 | 12.66 | 12.31 | 12.43 | 1,016,121 | -0.40(-3.12%) |
May 27, 2020 | 12.73 | 12.85 | 12.53 | 12.83 | 839,994 | +0.41(+3.30%) |
May 26, 2020 | 12.68 | 12.75 | 12.40 | 12.42 | 760,823 | +0.99(+8.66%) |
May 22, 2020 | 11.53 | 11.57 | 11.27 | 11.43 | 787,300 | -0.22(-1.89%) |
May 21, 2020 | 11.45 | 11.76 | 11.43 | 11.65 | 1,310,558 | +0.32(+2.82%) |
May 20, 2020 | 10.88 | 11.34 | 10.85 | 11.33 | 689,800 | +0.60(+5.59%) |
May 19, 2020 | 11.17 | 11.18 | 10.73 | 10.73 | 825,931 | -0.44(-3.94%) |
May 18, 2020 | 10.77 | 11.25 | 10.77 | 11.17 | 893,417 | +0.69(+6.58%) |
May 15, 2020 | 10.95 | 11.04 | 10.48 | 10.48 | 818,300 | -0.37(-3.41%) |
May 14, 2020 | 10.53 | 10.94 | 10.29 | 10.85 | 1,362,361 | +0.13(+1.21%) |
May 13, 2020 | 10.81 | 10.81 | 10.30 | 10.72 | 1,150,289 | -0.03(-0.28%) |
May 12, 2020 | 11.34 | 11.46 | 10.74 | 10.75 | 932,318 | -0.43(-3.85%) |
May 11, 2020 | 11.38 | 11.51 | 11.10 | 11.18 | 893,502 | -0.35(-3.04%) |
May 08, 2020 | 11.45 | 11.90 | 11.30 | 11.53 | 1,277,400 | +0.35(+3.13%) |
May 07, 2020 | 11.36 | 11.92 | 11.14 | 11.18 | 1,940,692 | -0.77(-6.44%) |
May 06, 2020 | 12.78 | 12.96 | 11.85 | 11.95 | 1,342,373 | -0.41(-3.32%) |
May 05, 2020 | 12.21 | 12.43 | 12.20 | 12.36 | 1,605,443 | +0.14(+1.15%) |
May 04, 2020 | 11.52 | 12.22 | 11.34 | 12.22 | 1,943,402 | +1.06(+9.50%) |