Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 13.25 | 13.30 | 12.64 | 12.78 | 665,600 | -0.57(-4.27%) |
Oct 29, 2020 | 13.17 | 13.49 | 12.90 | 13.35 | 754,644 | +0.37(+2.85%) |
Oct 28, 2020 | 13.20 | 13.33 | 12.94 | 12.98 | 498,644 | -0.58(-4.28%) |
Oct 27, 2020 | 13.65 | 13.92 | 13.51 | 13.56 | 572,220 | -0.09(-0.66%) |
Oct 26, 2020 | 14.59 | 14.63 | 13.56 | 13.65 | 1,185,183 | -1.21(-8.14%) |
Oct 23, 2020 | 15.75 | 15.80 | 14.68 | 14.86 | 1,054,300 | -0.70(-4.50%) |
Oct 22, 2020 | 14.89 | 15.72 | 14.82 | 15.56 | 1,380,233 | +0.69(+4.64%) |
Oct 21, 2020 | 14.55 | 15.64 | 14.55 | 14.87 | 1,007,847 | +0.40(+2.76%) |
Oct 20, 2020 | 14.55 | 14.82 | 14.43 | 14.47 | 490,810 | +0.06(+0.42%) |
Oct 19, 2020 | 14.52 | 14.79 | 14.39 | 14.41 | 673,907 | -0.06(-0.41%) |
Oct 16, 2020 | 14.71 | 14.80 | 14.42 | 14.47 | 564,700 | -0.11(-0.75%) |
Oct 15, 2020 | 14.30 | 14.79 | 14.15 | 14.58 | 711,663 | +0.02(+0.14%) |
Oct 14, 2020 | 14.65 | 15.00 | 14.51 | 14.56 | 644,560 | -0.10(-0.68%) |
Oct 13, 2020 | 14.58 | 14.95 | 14.09 | 14.66 | 918,750 | -0.13(-0.88%) |
Oct 12, 2020 | 15.12 | 15.28 | 14.51 | 14.79 | 1,219,219 | -0.07(-0.47%) |
Oct 09, 2020 | 14.42 | 15.24 | 14.40 | 14.86 | 1,441,200 | +0.87(+6.22%) |
Oct 08, 2020 | 14.33 | 14.50 | 13.93 | 13.99 | 906,237 | -0.14(-0.99%) |
Oct 07, 2020 | 13.48 | 14.37 | 13.34 | 14.13 | 1,891,016 | +0.75(+5.61%) |
Oct 06, 2020 | 12.92 | 13.71 | 12.91 | 13.38 | 1,018,782 | +0.51(+3.96%) |
Oct 05, 2020 | 12.50 | 13.14 | 12.49 | 12.87 | 613,028 | +0.51(+4.13%) |
Oct 02, 2020 | 12.14 | 12.48 | 12.12 | 12.36 | 1,395,600 | -0.15(-1.20%) |
Oct 01, 2020 | 12.51 | 12.75 | 12.42 | 12.51 | 817,303 | +0.04(+0.32%) |
Sep 30, 2020 | 12.65 | 12.95 | 12.38 | 12.47 | 887,908 | -0.16(-1.27%) |
Sep 29, 2020 | 12.16 | 12.65 | 12.08 | 12.63 | 1,070,436 | +0.49(+4.04%) |
Sep 28, 2020 | 12.27 | 12.50 | 12.11 | 12.14 | 565,049 | +0.06(+0.50%) |
Sep 25, 2020 | 12.01 | 12.33 | 12.00 | 12.08 | 830,400 | +0.02(+0.12%) |
Sep 24, 2020 | 12.14 | 12.37 | 11.89 | 12.06 | 1,242,035 | -0.63(-5.00%) |
Sep 23, 2020 | 13.23 | 13.43 | 12.68 | 12.70 | 774,523 | -0.47(-3.57%) |
Sep 22, 2020 | 13.33 | 13.39 | 13.03 | 13.17 | 545,490 | -0.15(-1.13%) |
Sep 21, 2020 | 13.74 | 13.81 | 13.11 | 13.32 | 944,465 | -0.72(-5.13%) |
Sep 18, 2020 | 14.06 | 14.14 | 13.62 | 14.04 | 1,277,400 | +0.15(+1.08%) |
Sep 17, 2020 | 14.18 | 14.18 | 13.80 | 13.89 | 609,043 | -0.52(-3.61%) |
Sep 16, 2020 | 14.37 | 14.78 | 14.32 | 14.41 | 496,555 | +0.13(+0.91%) |
Sep 15, 2020 | 14.27 | 14.47 | 14.20 | 14.28 | 367,794 | +0.07(+0.49%) |
Sep 14, 2020 | 14.41 | 14.68 | 14.15 | 14.21 | 601,273 | -0.10(-0.70%) |
Sep 11, 2020 | 14.50 | 14.65 | 14.17 | 14.31 | 422,700 | -0.37(-2.52%) |
Sep 10, 2020 | 14.37 | 14.94 | 14.32 | 14.68 | 599,981 | +0.44(+3.09%) |
Sep 09, 2020 | 13.91 | 14.36 | 13.90 | 14.24 | 949,114 | +0.41(+2.96%) |
Sep 08, 2020 | 13.75 | 14.24 | 13.62 | 13.83 | 761,325 | -0.21(-1.50%) |
Sep 04, 2020 | 14.38 | 14.55 | 13.54 | 14.04 | 1,416,100 | -0.31(-2.16%) |
Sep 03, 2020 | 14.95 | 15.10 | 14.27 | 14.35 | 1,215,456 | -0.73(-4.84%) |
Sep 02, 2020 | 14.85 | 15.33 | 14.82 | 15.08 | 1,079,844 | +0.20(+1.34%) |
Sep 01, 2020 | 14.86 | 15.06 | 14.59 | 14.88 | 1,014,067 | +0.02(+0.13%) |
Aug 31, 2020 | 14.55 | 15.18 | 14.55 | 14.86 | 917,243 | +0.38(+2.62%) |
Aug 28, 2020 | 13.82 | 14.57 | 13.76 | 14.48 | 627,000 | +0.59(+4.25%) |
Aug 27, 2020 | 14.30 | 14.48 | 13.81 | 13.89 | 738,624 | -0.41(-2.87%) |
Aug 26, 2020 | 14.00 | 14.52 | 14.00 | 14.30 | 1,118,947 | +0.33(+2.36%) |
Aug 25, 2020 | 13.68 | 14.15 | 13.68 | 13.97 | 1,218,386 | +0.30(+2.19%) |
Aug 24, 2020 | 13.70 | 13.87 | 13.52 | 13.67 | 806,592 | +0.05(+0.37%) |
Aug 21, 2020 | 13.70 | 13.86 | 13.55 | 13.62 | 848,900 | -0.18(-1.30%) |
Aug 20, 2020 | 14.00 | 14.03 | 13.70 | 13.80 | 748,123 | -0.28(-1.99%) |
Aug 19, 2020 | 14.11 | 14.47 | 14.04 | 14.08 | 692,624 | -0.04(-0.28%) |
Aug 18, 2020 | 14.60 | 14.77 | 14.10 | 14.12 | 784,129 | -0.44(-3.02%) |
Aug 17, 2020 | 14.99 | 15.17 | 14.56 | 14.56 | 812,222 | -0.44(-2.93%) |
Aug 14, 2020 | 15.10 | 15.22 | 14.91 | 15.00 | 563,100 | -0.23(-1.51%) |
Aug 13, 2020 | 15.09 | 15.30 | 14.93 | 15.23 | 960,580 | +0.15(+0.99%) |
Aug 12, 2020 | 15.18 | 15.39 | 15.07 | 15.08 | 514,152 | +0.07(+0.47%) |
Aug 11, 2020 | 15.40 | 15.63 | 14.94 | 15.01 | 526,370 | -0.35(-2.28%) |
Aug 10, 2020 | 15.57 | 15.69 | 15.27 | 15.36 | 371,449 | -0.03(-0.19%) |
Aug 07, 2020 | 15.55 | 15.93 | 15.24 | 15.39 | 581,800 | -0.20(-1.28%) |
Aug 06, 2020 | 15.32 | 16.03 | 15.01 | 15.59 | 1,371,043 | -0.31(-1.95%) |
Aug 05, 2020 | 15.80 | 16.09 | 14.84 | 15.90 | 1,681,504 | +0.08(+0.51%) |
Aug 04, 2020 | 15.21 | 15.83 | 15.10 | 15.82 | 1,118,779 | +0.56(+3.67%) |