Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 15.53 | 15.68 | 14.78 | 14.96 | 248,295 | -0.47(-3.06%) |
Oct 29, 2020 | 16.41 | 16.49 | 15.17 | 15.43 | 293,909 | -0.94(-5.72%) |
Oct 28, 2020 | 16.06 | 17.12 | 15.98 | 16.37 | 624,326 | -0.04(-0.24%) |
Oct 27, 2020 | 15.49 | 16.46 | 15.44 | 16.41 | 319,449 | +0.88(+5.65%) |
Oct 26, 2020 | 15.40 | 15.72 | 15.30 | 15.53 | 267,114 | -0.11(-0.68%) |
Oct 23, 2020 | 14.56 | 16.22 | 14.48 | 15.64 | 556,098 | +1.05(+7.21%) |
Oct 22, 2020 | 12.54 | 15.14 | 11.13 | 14.58 | 5,755,509 | +0.51(+3.63%) |
Oct 21, 2020 | 14.42 | 14.52 | 14.04 | 14.07 | 106,685 | -0.28(-1.95%) |
Oct 20, 2020 | 14.50 | 14.62 | 14.30 | 14.35 | 83,275 | -0.02(-0.13%) |
Oct 19, 2020 | 14.60 | 14.82 | 14.21 | 14.37 | 111,464 | -0.09(-0.60%) |
Oct 16, 2020 | 14.55 | 14.72 | 14.43 | 14.46 | 147,111 | -0.09(-0.60%) |
Oct 15, 2020 | 14.30 | 14.63 | 14.03 | 14.55 | 74,542 | +0.09(+0.60%) |
Oct 14, 2020 | 14.54 | 14.78 | 14.28 | 14.46 | 57,684 | -0.11(-0.73%) |
Oct 13, 2020 | 14.59 | 14.75 | 14.39 | 14.57 | 105,692 | -0.02(-0.13%) |
Oct 12, 2020 | 14.81 | 14.90 | 14.47 | 14.58 | 126,061 | -0.12(-0.79%) |
Oct 09, 2020 | 14.75 | 14.88 | 14.47 | 14.70 | 78,168 | +0.08(+0.53%) |
Oct 08, 2020 | 14.81 | 15.17 | 14.44 | 14.62 | 69,900 | -0.01(-0.07%) |
Oct 07, 2020 | 14.33 | 14.79 | 14.33 | 14.63 | 110,607 | +0.45(+3.20%) |
Oct 06, 2020 | 14.43 | 14.54 | 14.14 | 14.18 | 133,068 | -0.18(-1.28%) |
Oct 05, 2020 | 14.29 | 14.43 | 14.26 | 14.36 | 73,975 | +0.32(+2.27%) |
Oct 02, 2020 | 13.67 | 14.23 | 13.59 | 14.04 | 91,749 | +0.09(+0.62%) |
Oct 01, 2020 | 13.64 | 14.03 | 13.49 | 13.96 | 92,965 | +0.34(+2.48%) |
Sep 30, 2020 | 13.74 | 13.85 | 13.52 | 13.62 | 137,946 | -0.05(-0.35%) |
Sep 29, 2020 | 13.82 | 13.89 | 13.56 | 13.67 | 77,048 | -0.06(-0.42%) |
Sep 28, 2020 | 13.50 | 14.03 | 13.50 | 13.73 | 140,551 | +0.66(+5.02%) |
Sep 25, 2020 | 12.92 | 13.22 | 12.82 | 13.07 | 68,631 | +0.04(+0.30%) |
Sep 24, 2020 | 13.16 | 13.32 | 12.80 | 13.03 | 83,060 | -0.09(-0.66%) |
Sep 23, 2020 | 13.74 | 13.89 | 13.07 | 13.12 | 204,886 | -0.56(-4.09%) |
Sep 22, 2020 | 13.41 | 13.74 | 13.19 | 13.68 | 67,595 | +0.41(+3.05%) |
Sep 21, 2020 | 13.78 | 13.87 | 13.21 | 13.27 | 150,980 | -0.68(-4.91%) |
Sep 18, 2020 | 14.15 | 14.45 | 13.85 | 13.96 | 211,906 | +0.21(+1.54%) |
Sep 17, 2020 | 13.07 | 13.94 | 12.65 | 13.75 | 176,714 | +0.54(+4.09%) |
Sep 16, 2020 | 13.23 | 13.36 | 12.94 | 13.21 | 126,238 | +0.06(+0.44%) |
Sep 15, 2020 | 13.17 | 13.39 | 13.02 | 13.15 | 167,565 | +0.05(+0.37%) |
Sep 14, 2020 | 13.00 | 13.16 | 12.79 | 13.10 | 108,707 | +0.19(+1.50%) |
Sep 11, 2020 | 13.06 | 13.10 | 12.85 | 12.91 | 90,920 | -0.06(-0.45%) |
Sep 10, 2020 | 12.71 | 13.18 | 12.69 | 12.96 | 218,625 | +0.24(+1.90%) |
Sep 09, 2020 | 12.45 | 12.75 | 12.29 | 12.72 | 168,519 | +0.37(+2.97%) |
Sep 08, 2020 | 12.35 | 12.52 | 12.07 | 12.36 | 64,323 | +0.07(+0.59%) |
Sep 04, 2020 | 12.85 | 12.96 | 12.26 | 12.28 | 123,992 | +0.15(+1.23%) |
Sep 03, 2020 | 12.66 | 12.66 | 12.09 | 12.13 | 66,080 | -0.53(-4.19%) |
Sep 02, 2020 | 12.49 | 12.68 | 12.45 | 12.66 | 88,582 | +0.31(+2.50%) |
Sep 01, 2020 | 12.11 | 12.38 | 11.94 | 12.36 | 146,209 | +0.21(+1.75%) |
Aug 31, 2020 | 12.29 | 12.31 | 12.12 | 12.14 | 97,138 | -0.19(-1.56%) |
Aug 28, 2020 | 12.30 | 12.36 | 12.20 | 12.34 | 86,773 | +0.07(+0.55%) |
Aug 27, 2020 | 12.38 | 12.44 | 12.23 | 12.27 | 75,611 | +0.00(+0.00%) |
Aug 26, 2020 | 12.25 | 12.43 | 12.25 | 12.27 | 65,188 | -0.02(-0.16%) |
Aug 25, 2020 | 12.36 | 12.40 | 12.10 | 12.29 | 82,461 | +0.05(+0.39%) |
Aug 24, 2020 | 12.49 | 12.60 | 12.09 | 12.24 | 121,586 | -0.10(-0.78%) |
Aug 21, 2020 | 12.27 | 12.43 | 12.21 | 12.34 | 182,566 | -0.05(-0.39%) |
Aug 20, 2020 | 12.34 | 12.49 | 12.18 | 12.39 | 74,328 | -0.12(-0.93%) |
Aug 19, 2020 | 12.54 | 12.90 | 12.44 | 12.50 | 175,155 | -0.06(-0.46%) |
Aug 18, 2020 | 12.70 | 12.82 | 12.44 | 12.56 | 66,611 | -0.15(-1.21%) |
Aug 17, 2020 | 12.77 | 12.86 | 12.59 | 12.71 | 67,717 | +0.01(+0.08%) |
Aug 14, 2020 | 12.64 | 12.81 | 12.50 | 12.70 | 133,944 | +0.03(+0.23%) |
Aug 13, 2020 | 12.75 | 12.87 | 12.64 | 12.67 | 67,561 | -0.05(-0.38%) |
Aug 12, 2020 | 12.34 | 12.91 | 12.34 | 12.72 | 170,328 | +0.39(+3.13%) |
Aug 11, 2020 | 11.55 | 12.54 | 11.28 | 12.34 | 298,290 | -0.24(-1.92%) |
Aug 10, 2020 | 12.60 | 12.98 | 12.32 | 12.58 | 192,804 | -0.05(-0.38%) |
Aug 07, 2020 | 12.15 | 12.72 | 11.98 | 12.63 | 173,962 | +0.52(+4.30%) |
Aug 06, 2020 | 11.94 | 12.52 | 11.92 | 12.11 | 200,381 | +0.18(+1.49%) |
Aug 05, 2020 | 11.82 | 11.94 | 11.66 | 11.93 | 69,654 | +0.19(+1.60%) |
Aug 04, 2020 | 11.75 | 11.76 | 11.52 | 11.74 | 297,576 | -0.04(-0.33%) |