Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 13.40 | 13.48 | 13.06 | 13.29 | 4,066,656 | -0.24(-1.76%) |
Oct 29, 2020 | 12.86 | 13.59 | 12.77 | 13.53 | 3,904,448 | +0.71(+5.53%) |
Oct 28, 2020 | 13.09 | 13.27 | 12.81 | 12.82 | 3,717,348 | -0.53(-3.97%) |
Oct 27, 2020 | 13.51 | 13.67 | 13.35 | 13.35 | 3,623,879 | -0.20(-1.49%) |
Oct 26, 2020 | 13.49 | 13.59 | 13.37 | 13.55 | 3,710,423 | -0.10(-0.71%) |
Oct 23, 2020 | 13.49 | 13.65 | 13.38 | 13.65 | 3,287,144 | +0.26(+1.95%) |
Oct 22, 2020 | 13.30 | 13.39 | 13.20 | 13.39 | 3,027,095 | +0.08(+0.62%) |
Oct 21, 2020 | 13.28 | 13.38 | 13.15 | 13.30 | 3,152,419 | -0.04(-0.33%) |
Oct 20, 2020 | 13.31 | 13.53 | 13.29 | 13.35 | 2,499,015 | +0.16(+1.24%) |
Oct 19, 2020 | 13.56 | 13.56 | 13.16 | 13.18 | 5,284,605 | -0.28(-2.05%) |
Oct 16, 2020 | 13.52 | 13.64 | 13.35 | 13.46 | 2,898,528 | -0.20(-1.47%) |
Oct 15, 2020 | 13.55 | 13.85 | 13.43 | 13.66 | 3,096,426 | +0.06(+0.44%) |
Oct 14, 2020 | 13.83 | 13.85 | 13.57 | 13.60 | 2,884,156 | -0.28(-2.04%) |
Oct 13, 2020 | 13.83 | 13.95 | 13.70 | 13.89 | 3,998,981 | -0.09(-0.64%) |
Oct 12, 2020 | 13.92 | 14.01 | 13.83 | 13.97 | 3,967,465 | +0.11(+0.81%) |
Oct 09, 2020 | 14.10 | 14.12 | 13.80 | 13.86 | 4,239,240 | -0.08(-0.59%) |
Oct 08, 2020 | 13.72 | 13.95 | 13.68 | 13.95 | 3,212,588 | +0.24(+1.74%) |
Oct 07, 2020 | 13.99 | 13.99 | 13.62 | 13.71 | 3,625,255 | -0.19(-1.34%) |
Oct 06, 2020 | 13.98 | 14.15 | 13.77 | 13.89 | 5,744,491 | -0.05(-0.37%) |
Oct 05, 2020 | 13.93 | 13.98 | 13.59 | 13.95 | 4,591,264 | +0.10(+0.75%) |
Oct 02, 2020 | 13.35 | 13.89 | 13.21 | 13.84 | 5,546,160 | +0.28(+2.09%) |
Oct 01, 2020 | 13.22 | 13.56 | 13.11 | 13.56 | 5,094,181 | +0.41(+3.12%) |
Sep 30, 2020 | 13.19 | 13.34 | 12.99 | 13.15 | 7,148,060 | +0.03(+0.23%) |
Sep 29, 2020 | 13.12 | 13.13 | 12.88 | 13.12 | 5,199,320 | -0.01(-0.06%) |
Sep 28, 2020 | 12.98 | 13.15 | 12.84 | 13.12 | 4,896,077 | +0.34(+2.68%) |
Sep 25, 2020 | 12.47 | 12.80 | 12.42 | 12.78 | 5,385,778 | +0.18(+1.42%) |
Sep 24, 2020 | 12.15 | 12.74 | 12.11 | 12.60 | 9,514,982 | +0.48(+4.00%) |
Sep 23, 2020 | 12.47 | 12.47 | 12.01 | 12.12 | 14,873,070 | -0.33(-2.64%) |
Sep 22, 2020 | 12.51 | 12.70 | 12.42 | 12.45 | 5,779,048 | -0.07(-0.60%) |
Sep 21, 2020 | 12.59 | 12.65 | 12.17 | 12.52 | 6,736,483 | -0.16(-1.29%) |
Sep 18, 2020 | 13.05 | 13.10 | 12.65 | 12.68 | 10,781,078 | -0.40(-3.08%) |
Sep 17, 2020 | 13.34 | 13.45 | 13.07 | 13.09 | 6,599,691 | -0.41(-3.04%) |
Sep 16, 2020 | 13.72 | 13.79 | 13.47 | 13.50 | 5,494,933 | -0.16(-1.20%) |
Sep 15, 2020 | 13.80 | 13.91 | 13.61 | 13.66 | 4,717,089 | -0.03(-0.22%) |
Sep 14, 2020 | 13.65 | 13.85 | 13.58 | 13.69 | 6,826,577 | +0.11(+0.82%) |
Sep 11, 2020 | 13.77 | 13.82 | 13.45 | 13.58 | 2,296,965 | -0.12(-0.87%) |
Sep 10, 2020 | 13.65 | 13.90 | 13.62 | 13.70 | 5,220,815 | +0.04(+0.27%) |
Sep 09, 2020 | 13.54 | 13.75 | 13.42 | 13.66 | 6,800,342 | +0.28(+2.06%) |
Sep 08, 2020 | 13.52 | 13.61 | 13.36 | 13.39 | 5,622,671 | -0.13(-0.98%) |
Sep 04, 2020 | 13.58 | 13.72 | 13.26 | 13.52 | 6,118,372 | -0.04(-0.33%) |
Sep 03, 2020 | 13.75 | 13.86 | 13.51 | 13.56 | 6,746,895 | -0.14(-1.02%) |
Sep 02, 2020 | 13.63 | 13.75 | 13.55 | 13.70 | 8,828,421 | +0.07(+0.54%) |
Sep 01, 2020 | 13.58 | 13.76 | 13.42 | 13.63 | 4,713,681 | -0.02(-0.16%) |
Aug 31, 2020 | 13.63 | 13.72 | 13.55 | 13.65 | 6,511,252 | +0.01(+0.05%) |
Aug 28, 2020 | 13.80 | 13.80 | 13.60 | 13.64 | 5,483,940 | -0.08(-0.59%) |
Aug 27, 2020 | 13.58 | 13.84 | 13.55 | 13.72 | 6,589,189 | +0.22(+1.63%) |
Aug 26, 2020 | 13.85 | 13.86 | 13.44 | 13.50 | 6,640,389 | -0.34(-2.44%) |
Aug 25, 2020 | 13.86 | 13.88 | 13.64 | 13.84 | 4,132,178 | +0.03(+0.21%) |
Aug 24, 2020 | 13.74 | 13.82 | 13.47 | 13.81 | 5,478,426 | +0.31(+2.28%) |
Aug 21, 2020 | 13.80 | 13.87 | 13.41 | 13.50 | 5,919,100 | -0.24(-1.71%) |
Aug 20, 2020 | 13.61 | 13.86 | 13.48 | 13.74 | 11,120,425 | +0.04(+0.32%) |
Aug 19, 2020 | 14.19 | 14.19 | 13.64 | 13.69 | 4,918,044 | -0.47(-3.32%) |
Aug 18, 2020 | 14.14 | 14.22 | 14.00 | 14.16 | 5,062,647 | -0.04(-0.26%) |
Aug 17, 2020 | 14.14 | 14.31 | 14.07 | 14.20 | 3,040,248 | +0.11(+0.78%) |
Aug 14, 2020 | 14.00 | 14.20 | 13.97 | 14.09 | 3,682,865 | +0.08(+0.58%) |
Aug 13, 2020 | 14.25 | 14.47 | 13.98 | 14.01 | 2,613,491 | -0.32(-2.26%) |
Aug 12, 2020 | 14.47 | 14.50 | 14.20 | 14.33 | 3,194,714 | -0.03(-0.20%) |
Aug 11, 2020 | 14.77 | 14.83 | 14.28 | 14.36 | 3,973,882 | -0.26(-1.81%) |
Aug 10, 2020 | 14.60 | 14.83 | 14.55 | 14.63 | 3,198,159 | +0.03(+0.20%) |
Aug 07, 2020 | 14.47 | 14.80 | 14.42 | 14.60 | 3,680,143 | +0.12(+0.81%) |
Aug 06, 2020 | 14.51 | 14.77 | 14.46 | 14.48 | 4,229,735 | -0.07(-0.45%) |
Aug 05, 2020 | 14.74 | 14.82 | 14.47 | 14.55 | 2,033,210 | -0.13(-0.90%) |
Aug 04, 2020 | 14.63 | 14.83 | 14.54 | 14.68 | 2,937,786 | +0.06(+0.40%) |