Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 14.73 | 15.03 | 13.95 | 14.65 | 402,174 | -0.52(-3.43%) |
Oct 29, 2020 | 14.91 | 15.37 | 14.83 | 15.17 | 343,144 | +0.26(+1.78%) |
Oct 28, 2020 | 15.06 | 15.35 | 14.84 | 14.91 | 242,765 | -0.53(-3.43%) |
Oct 27, 2020 | 15.65 | 15.85 | 15.43 | 15.44 | 234,855 | -0.31(-1.97%) |
Oct 26, 2020 | 15.46 | 15.76 | 15.15 | 15.75 | 275,374 | +0.07(+0.47%) |
Oct 23, 2020 | 15.57 | 15.86 | 15.42 | 15.67 | 202,894 | +0.21(+1.36%) |
Oct 22, 2020 | 15.25 | 15.54 | 15.20 | 15.46 | 273,813 | +0.19(+1.25%) |
Oct 21, 2020 | 15.37 | 15.56 | 15.20 | 15.27 | 237,272 | -0.05(-0.30%) |
Oct 20, 2020 | 15.46 | 15.63 | 15.26 | 15.32 | 220,548 | +0.00(+0.00%) |
Oct 19, 2020 | 15.54 | 15.80 | 15.26 | 15.32 | 213,575 | -0.24(-1.53%) |
Oct 16, 2020 | 15.65 | 15.89 | 15.54 | 15.55 | 250,550 | -0.10(-0.64%) |
Oct 15, 2020 | 15.43 | 15.97 | 15.23 | 15.65 | 326,744 | +0.09(+0.59%) |
Oct 14, 2020 | 16.14 | 16.24 | 15.47 | 15.56 | 467,678 | -0.58(-3.62%) |
Oct 13, 2020 | 16.24 | 17.02 | 15.65 | 16.15 | 1,308,656 | +1.88(+13.18%) |
Oct 12, 2020 | 14.11 | 14.50 | 14.08 | 14.27 | 276,253 | +0.13(+0.90%) |
Oct 09, 2020 | 13.87 | 14.23 | 13.87 | 14.14 | 260,410 | +0.31(+2.24%) |
Oct 08, 2020 | 13.90 | 14.23 | 13.40 | 13.83 | 315,635 | +0.02(+0.13%) |
Oct 07, 2020 | 13.14 | 13.89 | 13.14 | 13.81 | 475,474 | +0.79(+6.10%) |
Oct 06, 2020 | 13.09 | 13.69 | 13.01 | 13.02 | 493,214 | +0.06(+0.49%) |
Oct 05, 2020 | 12.66 | 13.04 | 12.66 | 12.95 | 295,546 | +0.35(+2.78%) |
Oct 02, 2020 | 12.23 | 12.64 | 12.16 | 12.60 | 372,078 | +0.22(+1.74%) |
Oct 01, 2020 | 12.18 | 12.63 | 12.18 | 12.39 | 431,695 | +0.21(+1.70%) |
Sep 30, 2020 | 12.28 | 12.57 | 12.13 | 12.18 | 503,897 | -0.04(-0.37%) |
Sep 29, 2020 | 12.37 | 12.67 | 12.17 | 12.22 | 473,618 | -0.15(-1.24%) |
Sep 28, 2020 | 12.40 | 12.73 | 12.36 | 12.38 | 406,403 | +0.14(+1.18%) |
Sep 25, 2020 | 12.23 | 12.47 | 12.16 | 12.23 | 323,498 | -0.11(-0.87%) |
Sep 24, 2020 | 12.51 | 12.59 | 12.15 | 12.34 | 317,213 | -0.17(-1.37%) |
Sep 23, 2020 | 13.15 | 13.46 | 12.48 | 12.51 | 345,569 | -0.51(-3.94%) |
Sep 22, 2020 | 13.04 | 13.14 | 12.78 | 13.03 | 434,558 | +0.13(+0.98%) |
Sep 21, 2020 | 13.57 | 13.57 | 12.74 | 12.90 | 420,449 | -0.80(-5.84%) |
Sep 18, 2020 | 13.91 | 13.91 | 13.43 | 13.70 | 1,088,221 | -0.21(-1.49%) |
Sep 17, 2020 | 12.94 | 13.97 | 12.77 | 13.91 | 726,503 | +1.07(+8.34%) |
Sep 16, 2020 | 12.72 | 13.16 | 12.49 | 12.84 | 439,679 | +0.37(+2.96%) |
Sep 15, 2020 | 12.43 | 12.83 | 12.31 | 12.47 | 301,037 | +0.10(+0.80%) |
Sep 14, 2020 | 12.71 | 12.89 | 12.33 | 12.37 | 483,145 | -0.28(-2.21%) |
Sep 11, 2020 | 12.69 | 13.03 | 12.55 | 12.65 | 297,373 | +0.03(+0.21%) |
Sep 10, 2020 | 12.90 | 13.11 | 12.60 | 12.62 | 435,341 | -0.06(-0.50%) |
Sep 09, 2020 | 13.21 | 13.22 | 12.60 | 12.68 | 282,305 | -0.49(-3.69%) |
Sep 08, 2020 | 12.92 | 13.53 | 12.87 | 13.17 | 298,614 | +0.12(+0.90%) |
Sep 04, 2020 | 13.25 | 13.27 | 12.90 | 13.05 | 226,782 | +0.02(+0.14%) |
Sep 03, 2020 | 13.38 | 13.50 | 12.94 | 13.03 | 271,019 | -0.27(-2.03%) |
Sep 02, 2020 | 13.33 | 13.47 | 13.06 | 13.30 | 278,473 | +0.01(+0.07%) |
Sep 01, 2020 | 12.83 | 13.38 | 12.76 | 13.30 | 237,365 | +0.49(+3.79%) |
Aug 31, 2020 | 13.00 | 13.00 | 12.55 | 12.81 | 429,883 | -0.23(-1.79%) |
Aug 28, 2020 | 13.40 | 13.40 | 12.84 | 13.04 | 321,497 | -0.20(-1.49%) |
Aug 27, 2020 | 13.28 | 13.53 | 13.09 | 13.24 | 259,460 | +0.05(+0.41%) |
Aug 26, 2020 | 12.88 | 13.28 | 12.77 | 13.19 | 639,276 | +0.31(+2.45%) |
Aug 25, 2020 | 13.12 | 13.21 | 12.75 | 12.87 | 365,111 | -0.22(-1.65%) |
Aug 24, 2020 | 13.17 | 13.51 | 12.92 | 13.09 | 400,026 | +0.14(+1.11%) |
Aug 21, 2020 | 13.16 | 13.56 | 12.86 | 12.94 | 1,692,973 | -0.38(-2.84%) |
Aug 20, 2020 | 12.42 | 13.35 | 12.39 | 13.32 | 669,411 | +0.74(+5.86%) |
Aug 19, 2020 | 12.33 | 12.72 | 12.30 | 12.58 | 454,062 | +0.20(+1.60%) |
Aug 18, 2020 | 12.36 | 12.57 | 11.86 | 12.39 | 694,396 | +0.02(+0.15%) |
Aug 17, 2020 | 11.82 | 12.39 | 11.82 | 12.37 | 357,321 | +0.52(+4.40%) |
Aug 14, 2020 | 11.55 | 11.88 | 11.38 | 11.85 | 367,520 | +0.22(+1.94%) |
Aug 13, 2020 | 11.59 | 11.91 | 11.45 | 11.62 | 225,665 | -0.04(-0.39%) |
Aug 12, 2020 | 12.02 | 12.03 | 11.22 | 11.67 | 444,234 | -0.22(-1.89%) |
Aug 11, 2020 | 12.18 | 12.23 | 11.70 | 11.89 | 394,139 | -0.06(-0.53%) |
Aug 10, 2020 | 11.72 | 12.25 | 11.72 | 11.95 | 462,457 | +0.30(+2.55%) |
Aug 07, 2020 | 11.48 | 11.69 | 11.37 | 11.66 | 384,862 | +0.19(+1.65%) |
Aug 06, 2020 | 11.93 | 12.06 | 11.29 | 11.47 | 414,340 | -0.41(-3.48%) |
Aug 05, 2020 | 11.93 | 12.58 | 11.15 | 11.88 | 1,098,277 | -0.61(-4.90%) |
Aug 04, 2020 | 10.95 | 12.51 | 10.88 | 12.49 | 867,496 | +1.47(+13.29%) |