Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 15.59 | 15.73 | 14.83 | 15.02 | 247,386 | -0.47(-3.06%) |
Oct 29, 2020 | 16.47 | 16.55 | 15.23 | 15.49 | 292,834 | -0.94(-5.72%) |
Oct 28, 2020 | 16.12 | 17.18 | 16.04 | 16.43 | 622,040 | -0.04(-0.24%) |
Oct 27, 2020 | 15.55 | 16.52 | 15.50 | 16.47 | 318,280 | +0.88(+5.65%) |
Oct 26, 2020 | 15.46 | 15.78 | 15.35 | 15.59 | 266,137 | -0.11(-0.68%) |
Oct 23, 2020 | 14.61 | 16.28 | 14.53 | 15.69 | 554,062 | +1.06(+7.21%) |
Oct 22, 2020 | 12.59 | 15.20 | 11.17 | 14.64 | 5,734,442 | +0.51(+3.63%) |
Oct 21, 2020 | 14.47 | 14.57 | 14.10 | 14.12 | 106,294 | -0.28(-1.95%) |
Oct 20, 2020 | 14.55 | 14.68 | 14.36 | 14.41 | 82,971 | -0.02(-0.13%) |
Oct 19, 2020 | 14.66 | 14.87 | 14.26 | 14.43 | 111,056 | -0.09(-0.60%) |
Oct 16, 2020 | 14.60 | 14.77 | 14.48 | 14.51 | 146,572 | -0.09(-0.60%) |
Oct 15, 2020 | 14.36 | 14.69 | 14.08 | 14.60 | 74,269 | +0.09(+0.60%) |
Oct 14, 2020 | 14.59 | 14.83 | 14.33 | 14.51 | 57,473 | -0.11(-0.73%) |
Oct 13, 2020 | 14.65 | 14.80 | 14.44 | 14.62 | 105,306 | -0.02(-0.13%) |
Oct 12, 2020 | 14.86 | 14.96 | 14.52 | 14.64 | 125,599 | -0.12(-0.79%) |
Oct 09, 2020 | 14.80 | 14.94 | 14.52 | 14.75 | 77,882 | +0.08(+0.53%) |
Oct 08, 2020 | 14.86 | 15.23 | 14.49 | 14.68 | 69,644 | -0.01(-0.07%) |
Oct 07, 2020 | 14.39 | 14.84 | 14.39 | 14.69 | 110,203 | +0.46(+3.20%) |
Oct 06, 2020 | 14.48 | 14.59 | 14.19 | 14.23 | 132,581 | -0.18(-1.28%) |
Oct 05, 2020 | 14.34 | 14.49 | 14.31 | 14.42 | 73,704 | +0.32(+2.27%) |
Oct 02, 2020 | 13.72 | 14.28 | 13.64 | 14.10 | 91,414 | +0.09(+0.62%) |
Oct 01, 2020 | 13.69 | 14.09 | 13.54 | 14.01 | 92,624 | +0.34(+2.48%) |
Sep 30, 2020 | 13.79 | 13.90 | 13.57 | 13.67 | 137,441 | -0.05(-0.35%) |
Sep 29, 2020 | 13.87 | 13.94 | 13.61 | 13.72 | 76,766 | -0.06(-0.42%) |
Sep 28, 2020 | 13.55 | 14.09 | 13.55 | 13.78 | 140,037 | +0.66(+5.02%) |
Sep 25, 2020 | 12.96 | 13.27 | 12.87 | 13.12 | 68,379 | +0.04(+0.30%) |
Sep 24, 2020 | 13.21 | 13.37 | 12.85 | 13.08 | 82,756 | -0.09(-0.66%) |
Sep 23, 2020 | 13.79 | 13.94 | 13.12 | 13.17 | 204,136 | -0.56(-4.09%) |
Sep 22, 2020 | 13.46 | 13.79 | 13.24 | 13.73 | 67,347 | +0.41(+3.05%) |
Sep 21, 2020 | 13.83 | 13.92 | 13.25 | 13.32 | 150,427 | -0.69(-4.91%) |
Sep 18, 2020 | 14.20 | 14.50 | 13.90 | 14.01 | 211,130 | +0.21(+1.54%) |
Sep 17, 2020 | 13.12 | 13.99 | 12.69 | 13.80 | 176,067 | +0.54(+4.09%) |
Sep 16, 2020 | 13.28 | 13.41 | 12.99 | 13.25 | 125,776 | +0.06(+0.44%) |
Sep 15, 2020 | 13.21 | 13.44 | 13.07 | 13.20 | 166,952 | +0.05(+0.37%) |
Sep 14, 2020 | 13.05 | 13.21 | 12.84 | 13.15 | 108,309 | +0.19(+1.49%) |
Sep 11, 2020 | 13.11 | 13.15 | 12.90 | 12.95 | 90,587 | -0.06(-0.45%) |
Sep 10, 2020 | 12.76 | 13.22 | 12.74 | 13.01 | 217,824 | +0.24(+1.90%) |
Sep 09, 2020 | 12.50 | 12.80 | 12.34 | 12.77 | 167,902 | +0.37(+2.97%) |
Sep 08, 2020 | 12.39 | 12.57 | 12.11 | 12.40 | 64,088 | +0.07(+0.59%) |
Sep 04, 2020 | 12.90 | 13.01 | 12.30 | 12.33 | 123,538 | +0.15(+1.23%) |
Sep 03, 2020 | 12.70 | 12.70 | 12.13 | 12.18 | 65,838 | -0.53(-4.19%) |
Sep 02, 2020 | 12.54 | 12.73 | 12.50 | 12.71 | 88,258 | +0.31(+2.50%) |
Sep 01, 2020 | 12.15 | 12.42 | 11.99 | 12.40 | 145,673 | +0.21(+1.75%) |
Aug 31, 2020 | 12.33 | 12.35 | 12.16 | 12.19 | 96,783 | -0.19(-1.56%) |
Aug 28, 2020 | 12.34 | 12.40 | 12.25 | 12.38 | 86,456 | +0.07(+0.55%) |
Aug 27, 2020 | 12.42 | 12.49 | 12.28 | 12.31 | 75,334 | +0.00(+0.00%) |
Aug 26, 2020 | 12.30 | 12.48 | 12.30 | 12.31 | 64,949 | -0.02(-0.16%) |
Aug 25, 2020 | 12.40 | 12.45 | 12.14 | 12.33 | 82,160 | +0.05(+0.39%) |
Aug 24, 2020 | 12.54 | 12.64 | 12.13 | 12.29 | 121,141 | -0.10(-0.78%) |
Aug 21, 2020 | 12.31 | 12.48 | 12.26 | 12.38 | 181,898 | -0.05(-0.39%) |
Aug 20, 2020 | 12.38 | 12.54 | 12.23 | 12.43 | 74,056 | -0.12(-0.93%) |
Aug 19, 2020 | 12.59 | 12.94 | 12.49 | 12.55 | 174,514 | -0.06(-0.46%) |
Aug 18, 2020 | 12.75 | 12.87 | 12.49 | 12.60 | 66,367 | -0.15(-1.21%) |
Aug 17, 2020 | 12.82 | 12.91 | 12.63 | 12.76 | 67,469 | +0.01(+0.08%) |
Aug 14, 2020 | 12.68 | 12.86 | 12.55 | 12.75 | 133,454 | +0.03(+0.23%) |
Aug 13, 2020 | 12.80 | 12.91 | 12.68 | 12.72 | 67,313 | -0.05(-0.38%) |
Aug 12, 2020 | 12.38 | 12.95 | 12.38 | 12.77 | 169,704 | +0.39(+3.13%) |
Aug 11, 2020 | 11.59 | 12.59 | 11.32 | 12.38 | 297,198 | -0.24(-1.92%) |
Aug 10, 2020 | 12.64 | 13.03 | 12.37 | 12.62 | 192,098 | -0.05(-0.38%) |
Aug 07, 2020 | 12.20 | 12.77 | 12.02 | 12.67 | 173,325 | +0.52(+4.30%) |
Aug 06, 2020 | 11.99 | 12.56 | 11.97 | 12.15 | 199,648 | +0.18(+1.49%) |
Aug 05, 2020 | 11.86 | 11.99 | 11.71 | 11.97 | 69,399 | +0.19(+1.60%) |
Aug 04, 2020 | 11.79 | 11.80 | 11.57 | 11.78 | 296,486 | -0.04(-0.33%) |