Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 14.14 | 14.30 | 13.62 | 13.91 | 465,800 | -0.27(-1.90%) |
Oct 29, 2020 | 14.34 | 14.52 | 13.95 | 14.18 | 259,817 | -0.08(-0.56%) |
Oct 28, 2020 | 14.21 | 14.73 | 14.03 | 14.26 | 469,268 | -0.34(-2.33%) |
Oct 27, 2020 | 14.64 | 14.83 | 14.37 | 14.60 | 375,291 | -0.09(-0.61%) |
Oct 26, 2020 | 14.73 | 14.82 | 14.12 | 14.69 | 759,880 | -0.34(-2.26%) |
Oct 23, 2020 | 15.25 | 15.43 | 14.72 | 15.03 | 519,300 | -0.10(-0.66%) |
Oct 22, 2020 | 15.00 | 15.30 | 14.50 | 15.13 | 2,534,281 | -1.97(-11.52%) |
Oct 21, 2020 | 17.48 | 17.55 | 16.78 | 17.10 | 341,974 | -0.37(-2.12%) |
Oct 20, 2020 | 17.37 | 17.81 | 17.01 | 17.47 | 396,380 | +0.25(+1.45%) |
Oct 19, 2020 | 17.75 | 17.80 | 17.14 | 17.22 | 363,114 | -0.35(-1.99%) |
Oct 16, 2020 | 18.29 | 18.50 | 17.52 | 17.57 | 287,000 | -0.68(-3.73%) |
Oct 15, 2020 | 17.77 | 18.48 | 17.51 | 18.25 | 376,923 | +0.60(+3.40%) |
Oct 14, 2020 | 17.22 | 17.79 | 17.21 | 17.65 | 273,443 | +0.36(+2.08%) |
Oct 13, 2020 | 17.01 | 17.65 | 16.88 | 17.29 | 220,447 | -0.02(-0.12%) |
Oct 12, 2020 | 17.32 | 17.86 | 16.85 | 17.31 | 272,330 | +0.30(+1.76%) |
Oct 09, 2020 | 16.58 | 17.25 | 16.38 | 17.01 | 283,200 | +0.69(+4.23%) |
Oct 08, 2020 | 17.69 | 17.82 | 15.86 | 16.32 | 534,722 | -1.22(-6.96%) |
Oct 07, 2020 | 16.24 | 17.84 | 16.18 | 17.54 | 1,150,967 | +1.75(+11.08%) |
Oct 06, 2020 | 15.66 | 16.11 | 14.67 | 15.79 | 412,055 | +0.94(+6.33%) |
Oct 05, 2020 | 14.59 | 15.40 | 14.51 | 14.85 | 312,953 | +0.50(+3.48%) |
Oct 02, 2020 | 13.93 | 14.96 | 13.92 | 14.35 | 193,400 | +0.12(+0.84%) |
Oct 01, 2020 | 14.37 | 14.81 | 13.91 | 14.23 | 286,997 | -0.25(-1.73%) |
Sep 30, 2020 | 15.76 | 16.32 | 14.20 | 14.48 | 712,231 | -1.55(-9.67%) |
Sep 29, 2020 | 15.00 | 16.47 | 15.00 | 16.03 | 2,047,490 | +1.06(+7.08%) |
Sep 28, 2020 | 13.56 | 15.00 | 13.56 | 14.97 | 833,212 | +1.59(+11.88%) |
Sep 25, 2020 | 11.95 | 13.61 | 11.93 | 13.38 | 554,500 | +1.37(+11.41%) |
Sep 24, 2020 | 11.69 | 12.31 | 11.45 | 12.01 | 249,733 | +0.31(+2.65%) |
Sep 23, 2020 | 11.82 | 12.06 | 11.68 | 11.70 | 199,648 | -0.16(-1.35%) |
Sep 22, 2020 | 11.70 | 12.05 | 11.65 | 11.86 | 193,695 | +0.23(+1.98%) |
Sep 21, 2020 | 12.04 | 12.18 | 11.53 | 11.63 | 225,600 | -0.76(-6.13%) |
Sep 18, 2020 | 12.28 | 12.66 | 12.25 | 12.39 | 240,000 | +0.25(+2.06%) |
Sep 17, 2020 | 12.27 | 12.31 | 11.91 | 12.14 | 135,672 | -0.28(-2.25%) |
Sep 16, 2020 | 12.21 | 12.61 | 12.16 | 12.42 | 115,442 | +0.25(+2.05%) |
Sep 15, 2020 | 12.36 | 12.45 | 12.15 | 12.17 | 77,565 | -0.01(-0.08%) |
Sep 14, 2020 | 11.99 | 12.23 | 11.90 | 12.18 | 84,937 | +0.27(+2.27%) |
Sep 11, 2020 | 11.85 | 12.02 | 11.80 | 11.91 | 101,900 | +0.06(+0.51%) |
Sep 10, 2020 | 12.09 | 12.30 | 11.79 | 11.85 | 100,318 | -0.23(-1.90%) |
Sep 09, 2020 | 11.50 | 12.15 | 11.42 | 12.08 | 177,837 | +0.69(+6.01%) |
Sep 08, 2020 | 11.69 | 11.70 | 11.23 | 11.39 | 278,218 | -0.57(-4.72%) |
Sep 04, 2020 | 12.50 | 12.50 | 11.63 | 11.96 | 247,400 | -0.29(-2.37%) |
Sep 03, 2020 | 13.03 | 13.03 | 12.03 | 12.25 | 193,433 | -0.76(-5.84%) |
Sep 02, 2020 | 12.99 | 13.09 | 12.72 | 13.01 | 118,315 | +0.00(+0.00%) |
Sep 01, 2020 | 12.55 | 13.04 | 12.41 | 13.01 | 138,444 | +0.45(+3.58%) |
Aug 31, 2020 | 12.65 | 12.79 | 12.41 | 12.56 | 153,070 | -0.23(-1.80%) |
Aug 28, 2020 | 12.80 | 12.94 | 12.33 | 12.79 | 101,800 | +0.14(+1.11%) |
Aug 27, 2020 | 13.01 | 13.17 | 12.42 | 12.65 | 187,371 | -0.25(-1.94%) |
Aug 26, 2020 | 13.25 | 13.29 | 12.86 | 12.90 | 133,200 | -0.25(-1.90%) |
Aug 25, 2020 | 13.09 | 13.24 | 12.71 | 13.15 | 128,706 | +0.09(+0.69%) |
Aug 24, 2020 | 12.90 | 13.40 | 12.84 | 13.06 | 239,583 | +0.22(+1.71%) |
Aug 21, 2020 | 12.66 | 12.92 | 12.30 | 12.84 | 215,000 | +0.19(+1.50%) |
Aug 20, 2020 | 12.73 | 12.73 | 12.34 | 12.65 | 197,507 | -0.22(-1.71%) |
Aug 19, 2020 | 13.17 | 13.24 | 12.61 | 12.87 | 325,790 | -0.18(-1.38%) |
Aug 18, 2020 | 12.30 | 13.24 | 12.29 | 13.05 | 317,222 | +0.74(+6.01%) |
Aug 17, 2020 | 11.93 | 12.35 | 11.90 | 12.31 | 244,808 | +0.03(+0.24%) |
Aug 14, 2020 | 12.22 | 12.34 | 12.13 | 12.28 | 165,800 | +0.06(+0.49%) |
Aug 13, 2020 | 12.14 | 12.42 | 12.05 | 12.22 | 155,440 | +0.08(+0.66%) |
Aug 12, 2020 | 11.88 | 12.44 | 11.79 | 12.14 | 177,676 | +0.43(+3.67%) |
Aug 11, 2020 | 12.09 | 12.58 | 11.57 | 11.71 | 408,889 | -0.16(-1.35%) |
Aug 10, 2020 | 11.48 | 12.33 | 11.48 | 11.87 | 351,671 | +0.36(+3.13%) |
Aug 07, 2020 | 11.38 | 11.98 | 11.25 | 11.51 | 469,500 | +0.23(+2.04%) |
Aug 06, 2020 | 10.96 | 11.30 | 10.34 | 11.28 | 636,475 | +0.90(+8.67%) |
Aug 05, 2020 | 10.01 | 10.46 | 9.980 | 10.38 | 305,805 | +0.38(+3.75%) |
Aug 04, 2020 | 9.620 | 10.01 | 9.555 | 10.01 | 284,833 | +0.34(+3.46%) |