Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 16.53 | 16.71 | 15.40 | 15.85 | 300,500 | -0.95(-5.65%) |
Oct 29, 2020 | 16.96 | 17.01 | 16.50 | 16.80 | 138,205 | -0.17(-1.00%) |
Oct 28, 2020 | 16.88 | 17.32 | 16.59 | 16.97 | 199,072 | -0.70(-3.96%) |
Oct 27, 2020 | 17.06 | 17.83 | 17.03 | 17.67 | 218,305 | +0.67(+3.94%) |
Oct 26, 2020 | 18.03 | 18.60 | 16.08 | 17.00 | 605,856 | -1.52(-8.21%) |
Oct 23, 2020 | 18.28 | 18.54 | 17.82 | 18.52 | 153,800 | +0.23(+1.26%) |
Oct 22, 2020 | 19.68 | 19.70 | 18.03 | 18.29 | 323,803 | -1.21(-6.21%) |
Oct 21, 2020 | 19.74 | 20.05 | 19.11 | 19.50 | 261,482 | -0.22(-1.12%) |
Oct 20, 2020 | 19.90 | 20.56 | 19.37 | 19.72 | 664,068 | +0.75(+3.95%) |
Oct 19, 2020 | 17.34 | 19.72 | 17.33 | 18.97 | 877,988 | +1.63(+9.40%) |
Oct 16, 2020 | 18.41 | 18.51 | 17.31 | 17.34 | 264,700 | -0.88(-4.83%) |
Oct 15, 2020 | 18.64 | 18.64 | 17.41 | 18.22 | 403,914 | -0.89(-4.66%) |
Oct 14, 2020 | 20.00 | 20.88 | 18.59 | 19.11 | 716,857 | -0.66(-3.34%) |
Oct 13, 2020 | 18.39 | 19.90 | 18.11 | 19.77 | 632,964 | +1.60(+8.81%) |
Oct 12, 2020 | 17.40 | 18.30 | 17.30 | 18.17 | 530,401 | +1.20(+7.07%) |
Oct 09, 2020 | 16.27 | 16.98 | 16.24 | 16.97 | 262,600 | +0.76(+4.69%) |
Oct 08, 2020 | 16.24 | 16.25 | 15.65 | 16.21 | 178,935 | +0.22(+1.38%) |
Oct 07, 2020 | 15.82 | 16.25 | 15.72 | 15.99 | 279,572 | +0.47(+3.03%) |
Oct 06, 2020 | 15.16 | 15.80 | 14.89 | 15.52 | 271,611 | +0.58(+3.88%) |
Oct 05, 2020 | 14.32 | 15.07 | 14.20 | 14.94 | 252,774 | +1.05(+7.56%) |
Oct 02, 2020 | 13.99 | 14.44 | 13.82 | 13.89 | 83,500 | -0.50(-3.47%) |
Oct 01, 2020 | 14.32 | 14.44 | 13.96 | 14.39 | 167,567 | +0.22(+1.55%) |
Sep 30, 2020 | 13.85 | 14.26 | 13.65 | 14.17 | 371,664 | +0.31(+2.24%) |
Sep 29, 2020 | 13.25 | 14.04 | 13.20 | 13.86 | 309,385 | +0.61(+4.60%) |
Sep 28, 2020 | 13.29 | 13.42 | 13.08 | 13.25 | 115,922 | +0.19(+1.45%) |
Sep 25, 2020 | 12.77 | 13.19 | 12.67 | 13.06 | 217,600 | +0.31(+2.43%) |
Sep 24, 2020 | 13.19 | 13.19 | 12.66 | 12.75 | 250,238 | -0.51(-3.85%) |
Sep 23, 2020 | 13.80 | 13.95 | 13.17 | 13.26 | 201,651 | -0.63(-4.54%) |
Sep 22, 2020 | 13.52 | 13.94 | 13.11 | 13.89 | 184,121 | +0.60(+4.51%) |
Sep 21, 2020 | 13.62 | 13.74 | 13.08 | 13.29 | 194,895 | -0.50(-3.63%) |
Sep 18, 2020 | 13.67 | 13.86 | 13.30 | 13.79 | 424,100 | +0.34(+2.57%) |
Sep 17, 2020 | 13.95 | 14.05 | 13.25 | 13.45 | 158,392 | -0.69(-4.85%) |
Sep 16, 2020 | 14.37 | 14.58 | 14.09 | 14.13 | 222,948 | -0.10(-0.70%) |
Sep 15, 2020 | 14.40 | 14.50 | 13.96 | 14.23 | 153,156 | -0.04(-0.32%) |
Sep 14, 2020 | 13.89 | 14.32 | 13.87 | 14.28 | 282,437 | +0.62(+4.50%) |
Sep 11, 2020 | 13.55 | 13.83 | 13.36 | 13.66 | 253,900 | +0.28(+2.09%) |
Sep 10, 2020 | 13.26 | 14.06 | 13.04 | 13.38 | 540,336 | +0.15(+1.13%) |
Sep 09, 2020 | 11.50 | 13.45 | 11.35 | 13.23 | 1,076,870 | +2.09(+18.76%) |
Sep 08, 2020 | 11.11 | 11.71 | 11.06 | 11.14 | 227,310 | -0.50(-4.30%) |
Sep 04, 2020 | 11.90 | 12.27 | 11.01 | 11.64 | 438,000 | -0.71(-5.75%) |
Sep 03, 2020 | 13.39 | 14.25 | 12.29 | 12.35 | 491,213 | -1.12(-8.31%) |
Sep 02, 2020 | 14.60 | 14.85 | 12.90 | 13.47 | 444,783 | -0.58(-4.13%) |
Sep 01, 2020 | 13.50 | 14.09 | 13.40 | 14.05 | 277,294 | +0.67(+5.01%) |
Aug 31, 2020 | 13.57 | 13.79 | 13.23 | 13.38 | 314,351 | +0.04(+0.26%) |
Aug 28, 2020 | 12.99 | 13.63 | 12.79 | 13.35 | 468,800 | +0.96(+7.71%) |
Aug 27, 2020 | 11.60 | 12.54 | 11.37 | 12.39 | 913,817 | +0.95(+8.30%) |
Aug 26, 2020 | 11.18 | 11.49 | 11.17 | 11.44 | 145,990 | +0.45(+4.09%) |
Aug 25, 2020 | 11.12 | 11.15 | 10.87 | 10.99 | 157,948 | -0.27(-2.40%) |
Aug 24, 2020 | 11.49 | 11.51 | 11.13 | 11.26 | 77,085 | -0.17(-1.49%) |
Aug 21, 2020 | 11.47 | 11.74 | 11.39 | 11.43 | 88,800 | -0.04(-0.35%) |
Aug 20, 2020 | 11.18 | 11.60 | 11.18 | 11.47 | 95,099 | +0.18(+1.59%) |
Aug 19, 2020 | 11.55 | 11.58 | 11.19 | 11.29 | 85,248 | -0.21(-1.83%) |
Aug 18, 2020 | 11.44 | 11.58 | 11.25 | 11.50 | 124,101 | +0.10(+0.88%) |
Aug 17, 2020 | 11.09 | 11.56 | 11.09 | 11.40 | 102,252 | +0.35(+3.17%) |
Aug 14, 2020 | 11.40 | 11.46 | 10.87 | 11.05 | 91,600 | -0.35(-3.07%) |
Aug 13, 2020 | 11.31 | 11.49 | 11.16 | 11.40 | 69,154 | +0.06(+0.53%) |
Aug 12, 2020 | 10.81 | 11.78 | 10.61 | 11.34 | 246,420 | +0.81(+7.69%) |
Aug 11, 2020 | 10.95 | 11.27 | 10.52 | 10.53 | 133,515 | +0.03(+0.29%) |
Aug 10, 2020 | 10.80 | 10.85 | 10.45 | 10.50 | 79,052 | -0.29(-2.69%) |
Aug 07, 2020 | 10.73 | 11.00 | 10.61 | 10.79 | 172,700 | +0.04(+0.37%) |
Aug 06, 2020 | 10.21 | 10.84 | 10.13 | 10.75 | 229,859 | +0.53(+5.19%) |
Aug 05, 2020 | 10.20 | 10.35 | 10.17 | 10.22 | 102,838 | +0.04(+0.39%) |
Aug 04, 2020 | 10.17 | 10.21 | 9.710 | 10.18 | 162,854 | -0.06(-0.59%) |