Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 12.81 | 12.98 | 12.63 | 12.97 | 493,245 | +0.11(+0.86%) |
Oct 29, 2020 | 12.05 | 12.94 | 12.05 | 12.86 | 730,453 | +0.49(+3.96%) |
Oct 28, 2020 | 12.58 | 12.65 | 12.24 | 12.37 | 878,095 | -0.53(-4.11%) |
Oct 27, 2020 | 13.04 | 13.18 | 12.88 | 12.90 | 1,075,700 | -0.16(-1.23%) |
Oct 26, 2020 | 13.80 | 13.80 | 12.88 | 13.06 | 1,103,341 | -0.92(-6.58%) |
Oct 23, 2020 | 14.60 | 14.68 | 13.96 | 13.98 | 1,017,514 | -0.58(-3.98%) |
Oct 22, 2020 | 14.22 | 14.64 | 14.16 | 14.56 | 991,066 | +0.31(+2.18%) |
Oct 21, 2020 | 14.67 | 14.67 | 14.21 | 14.25 | 693,253 | -0.45(-3.06%) |
Oct 20, 2020 | 14.35 | 14.84 | 14.26 | 14.70 | 513,088 | +0.39(+2.73%) |
Oct 19, 2020 | 14.50 | 14.55 | 14.30 | 14.31 | 527,206 | -0.15(-1.04%) |
Oct 16, 2020 | 14.43 | 14.73 | 14.17 | 14.46 | 611,618 | +0.01(+0.07%) |
Oct 15, 2020 | 13.93 | 14.48 | 13.93 | 14.45 | 485,522 | +0.24(+1.69%) |
Oct 14, 2020 | 13.92 | 14.46 | 13.87 | 14.21 | 779,849 | +0.33(+2.38%) |
Oct 13, 2020 | 14.56 | 14.59 | 13.84 | 13.88 | 834,282 | -0.74(-5.06%) |
Oct 09, 2020 | 14.62 | 14.62 | 14.62 | 0 | -0.32(-2.14%) | |
Oct 08, 2020 | 14.54 | 15.05 | 14.48 | 14.94 | 667,329 | +0.56(+3.89%) |
Oct 07, 2020 | 14.81 | 14.91 | 14.37 | 14.38 | 676,031 | -0.43(-2.90%) |
Oct 06, 2020 | 14.71 | 15.43 | 14.62 | 14.81 | 950,450 | +0.54(+3.78%) |
Oct 05, 2020 | 13.94 | 14.45 | 13.94 | 14.27 | 584,028 | +0.48(+3.48%) |
Oct 02, 2020 | 13.42 | 14.09 | 13.35 | 13.79 | 672,577 | +0.09(+0.66%) |
Oct 01, 2020 | 13.90 | 14.38 | 13.63 | 13.70 | 950,312 | -0.33(-2.35%) |
Sep 30, 2020 | 14.31 | 14.38 | 13.90 | 14.03 | 1,097,562 | -0.22(-1.54%) |
Sep 29, 2020 | 14.87 | 14.87 | 14.09 | 14.25 | 624,422 | -0.69(-4.62%) |
Sep 28, 2020 | 14.95 | 15.08 | 14.76 | 14.94 | 720,091 | +0.26(+1.77%) |
Sep 25, 2020 | 14.99 | 15.01 | 14.48 | 14.68 | 333,301 | -0.23(-1.54%) |
Sep 24, 2020 | 14.68 | 15.20 | 14.49 | 14.91 | 704,898 | +0.15(+1.02%) |
Sep 23, 2020 | 15.28 | 15.70 | 14.74 | 14.76 | 862,221 | -0.47(-3.09%) |
Sep 22, 2020 | 14.96 | 15.32 | 14.94 | 15.23 | 1,067,986 | +0.41(+2.77%) |
Sep 21, 2020 | 14.90 | 15.13 | 14.48 | 14.82 | 531,988 | -0.43(-2.82%) |
Sep 18, 2020 | 15.19 | 15.42 | 15.02 | 15.25 | 981,779 | -0.01(-0.07%) |
Sep 17, 2020 | 14.99 | 15.43 | 14.84 | 15.26 | 1,264,208 | +0.26(+1.73%) |
Sep 16, 2020 | 15.70 | 15.70 | 14.98 | 15.00 | 1,656,642 | -0.37(-2.41%) |
Sep 15, 2020 | 15.69 | 15.81 | 15.05 | 15.37 | 975,490 | -0.17(-1.09%) |
Sep 14, 2020 | 16.01 | 16.18 | 15.44 | 15.54 | 818,864 | -0.46(-2.88%) |
Sep 11, 2020 | 16.34 | 16.68 | 15.89 | 16.00 | 682,697 | -0.49(-2.97%) |
Sep 10, 2020 | 16.89 | 17.08 | 16.47 | 16.49 | 381,179 | -0.44(-2.60%) |
Sep 09, 2020 | 16.79 | 17.03 | 16.71 | 16.93 | 594,599 | +0.30(+1.80%) |
Sep 08, 2020 | 17.14 | 17.20 | 16.63 | 16.63 | 347,179 | -0.87(-4.97%) |
Sep 04, 2020 | 17.50 | 17.50 | 17.50 | 0 | -0.01(-0.06%) | |
Sep 03, 2020 | 17.55 | 17.93 | 17.47 | 17.51 | 204,200 | -0.21(-1.19%) |
Sep 02, 2020 | 17.96 | 18.05 | 17.66 | 17.72 | 244,790 | -0.42(-2.32%) |
Sep 01, 2020 | 17.87 | 18.25 | 17.65 | 18.14 | 346,083 | +0.29(+1.62%) |
Aug 31, 2020 | 18.27 | 18.27 | 17.58 | 17.85 | 256,203 | -0.38(-2.08%) |
Aug 28, 2020 | 18.25 | 18.32 | 18.00 | 18.23 | 203,728 | +0.06(+0.33%) |
Aug 27, 2020 | 18.40 | 18.40 | 17.95 | 18.17 | 273,653 | -0.19(-1.03%) |
Aug 26, 2020 | 18.40 | 18.73 | 18.34 | 18.36 | 242,648 | -0.05(-0.27%) |
Aug 25, 2020 | 18.60 | 18.70 | 18.21 | 18.41 | 289,263 | -0.09(-0.49%) |
Aug 24, 2020 | 18.31 | 18.73 | 18.19 | 18.50 | 311,308 | +0.39(+2.15%) |
Aug 21, 2020 | 18.59 | 18.63 | 17.96 | 18.11 | 195,735 | -0.66(-3.52%) |
Aug 20, 2020 | 18.73 | 18.90 | 18.45 | 18.77 | 199,388 | -0.21(-1.11%) |
Aug 19, 2020 | 18.90 | 19.06 | 18.73 | 18.98 | 413,018 | +0.07(+0.37%) |
Aug 18, 2020 | 19.20 | 19.37 | 18.91 | 18.91 | 355,065 | -0.38(-1.97%) |
Aug 17, 2020 | 19.17 | 19.37 | 18.93 | 19.29 | 282,192 | +0.12(+0.63%) |
Aug 14, 2020 | 18.98 | 19.17 | 18.76 | 19.17 | 284,275 | +0.06(+0.31%) |
Aug 13, 2020 | 19.15 | 19.20 | 18.78 | 19.11 | 253,125 | -0.06(-0.31%) |
Aug 12, 2020 | 18.55 | 19.35 | 18.44 | 19.17 | 678,132 | +0.86(+4.70%) |
Aug 11, 2020 | 19.03 | 19.17 | 18.23 | 18.31 | 377,732 | -0.61(-3.22%) |
Aug 10, 2020 | 18.90 | 19.19 | 18.74 | 18.92 | 518,647 | +0.17(+0.91%) |
Aug 07, 2020 | 18.23 | 18.80 | 17.95 | 18.75 | 643,052 | +0.40(+2.18%) |
Aug 06, 2020 | 17.88 | 18.60 | 17.83 | 18.35 | 962,554 | +0.73(+4.14%) |
Aug 05, 2020 | 17.00 | 17.63 | 16.92 | 17.62 | 486,386 | +0.83(+4.94%) |