Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 14.50 | 14.62 | 13.48 | 13.69 | 1,059,800 | +0.21(+1.56%) |
Oct 29, 2020 | 13.14 | 13.66 | 13.07 | 13.48 | 405,806 | +0.45(+3.45%) |
Oct 28, 2020 | 13.21 | 13.39 | 12.95 | 13.03 | 336,919 | -0.43(-3.19%) |
Oct 27, 2020 | 13.26 | 13.57 | 13.26 | 13.46 | 189,519 | +0.15(+1.13%) |
Oct 26, 2020 | 13.75 | 13.77 | 13.07 | 13.31 | 302,635 | -0.59(-4.24%) |
Oct 23, 2020 | 13.82 | 13.95 | 13.80 | 13.90 | 274,000 | +0.01(+0.07%) |
Oct 22, 2020 | 13.85 | 14.00 | 13.82 | 13.89 | 202,717 | +0.07(+0.51%) |
Oct 21, 2020 | 13.97 | 14.07 | 13.66 | 13.82 | 224,835 | -0.15(-1.07%) |
Oct 20, 2020 | 13.91 | 14.08 | 13.90 | 13.97 | 147,644 | +0.04(+0.29%) |
Oct 19, 2020 | 13.93 | 14.25 | 13.81 | 13.93 | 766,016 | -0.04(-0.29%) |
Oct 16, 2020 | 14.06 | 14.12 | 13.89 | 13.97 | 191,400 | +0.00(+0.00%) |
Oct 15, 2020 | 14.00 | 14.11 | 13.91 | 13.97 | 418,292 | -0.16(-1.13%) |
Oct 14, 2020 | 14.32 | 14.35 | 13.95 | 14.13 | 262,099 | -0.16(-1.12%) |
Oct 13, 2020 | 14.28 | 14.31 | 14.05 | 14.29 | 808,154 | +0.04(+0.28%) |
Oct 12, 2020 | 14.50 | 14.50 | 13.97 | 14.25 | 399,841 | -0.02(-0.14%) |
Oct 09, 2020 | 14.25 | 14.78 | 14.21 | 14.27 | 539,600 | +0.04(+0.28%) |
Oct 08, 2020 | 14.56 | 14.74 | 14.22 | 14.23 | 407,842 | -0.31(-2.13%) |
Oct 07, 2020 | 13.89 | 14.75 | 13.79 | 14.54 | 799,385 | +0.78(+5.67%) |
Oct 06, 2020 | 13.90 | 14.00 | 13.65 | 13.76 | 364,124 | -0.04(-0.29%) |
Oct 05, 2020 | 13.56 | 13.95 | 13.56 | 13.80 | 151,850 | +0.25(+1.85%) |
Oct 02, 2020 | 13.53 | 13.80 | 13.38 | 13.55 | 213,000 | -0.25(-1.81%) |
Oct 01, 2020 | 13.76 | 13.93 | 13.75 | 13.80 | 182,650 | +0.10(+0.73%) |
Sep 30, 2020 | 13.77 | 13.81 | 13.50 | 13.70 | 398,642 | -0.08(-0.58%) |
Sep 29, 2020 | 13.85 | 14.05 | 13.75 | 13.78 | 232,422 | -0.01(-0.07%) |
Sep 28, 2020 | 13.60 | 13.81 | 13.46 | 13.79 | 310,251 | +0.38(+2.83%) |
Sep 25, 2020 | 13.56 | 13.73 | 13.28 | 13.41 | 331,600 | +0.31(+2.37%) |
Sep 24, 2020 | 13.26 | 13.32 | 12.97 | 13.10 | 268,881 | -0.26(-1.95%) |
Sep 23, 2020 | 13.30 | 13.46 | 13.13 | 13.36 | 474,300 | -0.02(-0.15%) |
Sep 22, 2020 | 13.15 | 13.40 | 12.86 | 13.38 | 207,177 | +0.36(+2.76%) |
Sep 21, 2020 | 12.83 | 13.03 | 12.51 | 13.02 | 238,737 | -0.02(-0.15%) |
Sep 18, 2020 | 13.13 | 13.24 | 12.81 | 13.04 | 360,500 | -0.09(-0.69%) |
Sep 17, 2020 | 13.11 | 13.24 | 12.96 | 13.13 | 127,886 | -0.21(-1.57%) |
Sep 16, 2020 | 13.18 | 13.52 | 13.15 | 13.34 | 259,572 | +0.23(+1.75%) |
Sep 15, 2020 | 13.30 | 13.49 | 13.09 | 13.11 | 162,733 | -0.04(-0.30%) |
Sep 14, 2020 | 12.98 | 13.37 | 12.78 | 13.15 | 269,561 | +0.39(+3.06%) |
Sep 11, 2020 | 12.97 | 13.23 | 12.68 | 12.76 | 212,900 | -0.11(-0.85%) |
Sep 10, 2020 | 13.36 | 13.39 | 12.86 | 12.87 | 463,799 | -0.35(-2.65%) |
Sep 09, 2020 | 13.05 | 13.35 | 12.91 | 13.22 | 282,095 | +0.31(+2.40%) |
Sep 08, 2020 | 12.62 | 13.11 | 12.62 | 12.91 | 359,034 | -0.10(-0.77%) |
Sep 04, 2020 | 13.03 | 13.10 | 12.31 | 13.01 | 420,400 | -0.01(-0.08%) |
Sep 03, 2020 | 12.95 | 13.08 | 12.74 | 13.02 | 594,072 | -0.05(-0.38%) |
Sep 02, 2020 | 13.33 | 13.47 | 12.86 | 13.07 | 533,308 | -0.14(-1.06%) |
Sep 01, 2020 | 12.55 | 13.50 | 12.54 | 13.21 | 1,270,501 | +1.21(+10.08%) |
Aug 31, 2020 | 12.24 | 12.24 | 11.97 | 12.00 | 174,935 | -0.24(-1.96%) |
Aug 28, 2020 | 11.97 | 12.29 | 11.86 | 12.24 | 199,000 | +0.28(+2.34%) |
Aug 27, 2020 | 12.22 | 12.22 | 11.94 | 11.96 | 143,615 | -0.17(-1.40%) |
Aug 26, 2020 | 12.23 | 12.25 | 11.94 | 12.13 | 175,528 | -0.15(-1.22%) |
Aug 25, 2020 | 11.83 | 12.32 | 11.83 | 12.28 | 261,468 | +0.48(+4.07%) |
Aug 24, 2020 | 11.86 | 11.90 | 11.58 | 11.80 | 179,730 | +0.08(+0.68%) |
Aug 21, 2020 | 11.71 | 11.78 | 11.57 | 11.72 | 293,700 | -0.03(-0.26%) |
Aug 20, 2020 | 11.95 | 12.06 | 11.69 | 11.75 | 375,429 | -0.33(-2.73%) |
Aug 19, 2020 | 12.03 | 12.29 | 11.96 | 12.08 | 298,633 | -0.02(-0.17%) |
Aug 18, 2020 | 12.39 | 12.42 | 12.01 | 12.10 | 164,461 | -0.24(-1.94%) |
Aug 17, 2020 | 12.25 | 12.65 | 12.20 | 12.34 | 343,380 | +0.17(+1.40%) |
Aug 14, 2020 | 12.09 | 12.18 | 11.94 | 12.17 | 130,600 | +0.11(+0.91%) |
Aug 13, 2020 | 12.12 | 12.19 | 11.99 | 12.06 | 217,223 | -0.05(-0.41%) |
Aug 12, 2020 | 12.01 | 12.15 | 11.95 | 12.11 | 292,742 | +0.10(+0.83%) |
Aug 11, 2020 | 12.24 | 12.40 | 11.98 | 12.01 | 430,217 | -0.19(-1.56%) |
Aug 10, 2020 | 12.22 | 12.38 | 12.13 | 12.20 | 189,900 | +0.12(+0.99%) |
Aug 07, 2020 | 12.20 | 12.32 | 11.99 | 12.08 | 317,900 | -0.08(-0.66%) |
Aug 06, 2020 | 12.00 | 12.30 | 11.94 | 12.16 | 402,368 | +0.28(+2.36%) |
Aug 05, 2020 | 11.77 | 11.91 | 11.57 | 11.88 | 448,176 | +0.11(+0.93%) |
Aug 04, 2020 | 11.82 | 11.95 | 11.70 | 11.77 | 395,159 | -0.14(-1.18%) |