Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 16.00 | 16.09 | 14.88 | 15.13 | 367,400 | -0.51(-3.26%) |
Oct 29, 2020 | 15.60 | 16.15 | 15.01 | 15.64 | 290,136 | +0.43(+2.83%) |
Oct 28, 2020 | 14.46 | 15.41 | 14.46 | 15.21 | 158,545 | +0.21(+1.40%) |
Oct 27, 2020 | 14.19 | 15.01 | 13.81 | 15.00 | 133,175 | +0.83(+5.86%) |
Oct 26, 2020 | 14.98 | 15.10 | 13.96 | 14.17 | 163,052 | -0.91(-6.03%) |
Oct 23, 2020 | 15.05 | 15.42 | 14.97 | 15.08 | 81,500 | +0.14(+0.94%) |
Oct 22, 2020 | 15.13 | 15.14 | 14.19 | 14.94 | 354,869 | -0.20(-1.32%) |
Oct 21, 2020 | 15.64 | 15.78 | 14.99 | 15.14 | 128,756 | -0.65(-4.12%) |
Oct 20, 2020 | 15.04 | 15.99 | 14.96 | 15.79 | 152,261 | +0.72(+4.78%) |
Oct 19, 2020 | 15.00 | 15.38 | 14.98 | 15.07 | 135,038 | +0.06(+0.40%) |
Oct 16, 2020 | 15.02 | 15.15 | 14.98 | 15.01 | 128,500 | -0.12(-0.79%) |
Oct 15, 2020 | 14.74 | 15.34 | 14.70 | 15.13 | 154,687 | +0.08(+0.53%) |
Oct 14, 2020 | 15.23 | 15.65 | 14.97 | 15.05 | 177,794 | -0.18(-1.18%) |
Oct 13, 2020 | 14.93 | 15.32 | 14.92 | 15.23 | 126,795 | +0.15(+0.99%) |
Oct 12, 2020 | 15.25 | 15.68 | 14.66 | 15.08 | 236,458 | +0.07(+0.47%) |
Oct 09, 2020 | 15.10 | 15.10 | 14.47 | 15.01 | 171,100 | +0.08(+0.54%) |
Oct 08, 2020 | 13.94 | 14.95 | 13.77 | 14.93 | 238,173 | +0.95(+6.80%) |
Oct 07, 2020 | 14.23 | 14.23 | 13.71 | 13.98 | 126,341 | +0.06(+0.43%) |
Oct 06, 2020 | 13.59 | 14.18 | 13.21 | 13.92 | 225,181 | +0.39(+2.88%) |
Oct 05, 2020 | 13.18 | 13.64 | 12.96 | 13.53 | 162,506 | +0.42(+3.20%) |
Oct 02, 2020 | 12.83 | 13.24 | 12.68 | 13.11 | 101,700 | +0.12(+0.92%) |
Oct 01, 2020 | 13.07 | 13.30 | 12.87 | 12.99 | 126,052 | -0.04(-0.31%) |
Sep 30, 2020 | 13.47 | 13.47 | 13.00 | 13.03 | 141,163 | -0.49(-3.62%) |
Sep 29, 2020 | 14.15 | 14.24 | 13.27 | 13.52 | 239,641 | -0.34(-2.45%) |
Sep 28, 2020 | 13.43 | 13.99 | 13.30 | 13.86 | 248,174 | +0.69(+5.24%) |
Sep 25, 2020 | 13.76 | 13.98 | 13.17 | 13.17 | 174,100 | -0.57(-4.15%) |
Sep 24, 2020 | 13.09 | 14.28 | 12.97 | 13.74 | 226,635 | +0.97(+7.60%) |
Sep 23, 2020 | 12.99 | 13.47 | 12.76 | 12.77 | 178,095 | -0.18(-1.39%) |
Sep 22, 2020 | 13.25 | 13.34 | 12.24 | 12.95 | 312,272 | -0.26(-1.97%) |
Sep 21, 2020 | 13.74 | 13.74 | 12.90 | 13.21 | 265,796 | -0.73(-5.24%) |
Sep 18, 2020 | 14.20 | 14.20 | 13.45 | 13.94 | 486,700 | -0.37(-2.59%) |
Sep 17, 2020 | 13.27 | 14.52 | 13.02 | 14.31 | 229,419 | +0.85(+6.32%) |
Sep 16, 2020 | 13.08 | 13.49 | 12.80 | 13.46 | 302,739 | +0.45(+3.46%) |
Sep 15, 2020 | 13.64 | 13.75 | 12.77 | 13.01 | 290,330 | -0.75(-5.45%) |
Sep 14, 2020 | 14.06 | 14.09 | 13.25 | 13.76 | 271,755 | -0.47(-3.30%) |
Sep 11, 2020 | 14.00 | 14.27 | 13.37 | 14.23 | 180,000 | +0.23(+1.64%) |
Sep 10, 2020 | 13.45 | 14.35 | 13.21 | 14.00 | 284,395 | +0.58(+4.32%) |
Sep 09, 2020 | 13.60 | 14.00 | 13.16 | 13.42 | 285,842 | +0.12(+0.90%) |
Sep 08, 2020 | 14.38 | 14.50 | 12.88 | 13.30 | 307,060 | -1.33(-9.09%) |
Sep 04, 2020 | 15.51 | 16.00 | 14.14 | 14.63 | 234,600 | -0.60(-3.94%) |
Sep 03, 2020 | 15.90 | 16.28 | 14.11 | 15.23 | 530,097 | -0.97(-5.99%) |
Sep 02, 2020 | 16.30 | 16.45 | 16.07 | 16.20 | 440,660 | -0.08(-0.49%) |
Sep 01, 2020 | 15.35 | 16.35 | 15.35 | 16.28 | 408,658 | +1.05(+6.89%) |
Aug 31, 2020 | 16.35 | 16.37 | 14.84 | 15.23 | 486,725 | -1.23(-7.47%) |
Aug 28, 2020 | 18.06 | 18.06 | 16.45 | 16.46 | 709,500 | -1.48(-8.25%) |
Aug 27, 2020 | 19.43 | 19.48 | 17.40 | 17.94 | 425,738 | -0.99(-5.23%) |
Aug 26, 2020 | 18.22 | 19.30 | 17.10 | 18.93 | 661,772 | +1.15(+6.47%) |