Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 15.35 | 15.63 | 14.95 | 15.37 | 406,100 | -0.10(-0.65%) |
Oct 29, 2020 | 14.92 | 15.59 | 14.86 | 15.47 | 410,908 | +0.46(+3.06%) |
Oct 28, 2020 | 14.70 | 15.34 | 14.64 | 15.01 | 805,576 | -0.80(-5.06%) |
Oct 27, 2020 | 16.15 | 16.19 | 15.67 | 15.81 | 481,309 | -0.37(-2.29%) |
Oct 26, 2020 | 16.89 | 16.94 | 16.06 | 16.18 | 1,129,311 | -1.60(-9.00%) |
Oct 23, 2020 | 17.73 | 18.05 | 17.31 | 17.78 | 1,052,500 | -0.41(-2.25%) |
Oct 22, 2020 | 17.54 | 18.35 | 17.44 | 18.19 | 689,864 | +0.68(+3.88%) |
Oct 21, 2020 | 17.01 | 17.72 | 16.94 | 17.51 | 1,250,177 | +0.10(+0.57%) |
Oct 20, 2020 | 17.66 | 17.87 | 17.29 | 17.41 | 443,418 | -0.46(-2.57%) |
Oct 19, 2020 | 17.86 | 18.42 | 17.58 | 17.87 | 748,681 | -0.47(-2.56%) |
Oct 16, 2020 | 18.50 | 18.64 | 17.97 | 18.34 | 553,500 | -0.26(-1.40%) |
Oct 15, 2020 | 17.93 | 18.74 | 17.90 | 18.60 | 620,409 | +0.13(+0.70%) |
Oct 14, 2020 | 18.80 | 18.90 | 18.09 | 18.47 | 315,663 | -0.13(-0.70%) |
Oct 13, 2020 | 18.43 | 18.77 | 18.19 | 18.60 | 268,649 | +0.23(+1.25%) |
Oct 12, 2020 | 18.26 | 18.44 | 18.08 | 18.37 | 451,210 | +0.75(+4.26%) |
Oct 09, 2020 | 17.50 | 17.70 | 17.25 | 17.62 | 273,200 | +0.35(+2.03%) |
Oct 08, 2020 | 17.43 | 17.56 | 16.93 | 17.27 | 446,281 | +0.45(+2.68%) |
Oct 07, 2020 | 16.78 | 16.99 | 16.44 | 16.82 | 779,925 | +0.72(+4.47%) |
Oct 06, 2020 | 16.67 | 16.74 | 16.03 | 16.10 | 650,230 | -0.58(-3.48%) |
Oct 05, 2020 | 16.32 | 16.78 | 16.27 | 16.68 | 484,384 | +0.77(+4.84%) |
Oct 02, 2020 | 15.67 | 16.18 | 15.57 | 15.91 | 656,600 | -0.28(-1.73%) |
Oct 01, 2020 | 15.40 | 16.39 | 15.33 | 16.19 | 1,244,834 | +1.49(+10.14%) |
Sep 30, 2020 | 14.21 | 14.80 | 14.20 | 14.70 | 939,090 | +0.45(+3.16%) |
Sep 29, 2020 | 14.00 | 14.38 | 13.76 | 14.25 | 517,705 | +0.54(+3.94%) |
Sep 28, 2020 | 13.26 | 13.83 | 13.26 | 13.71 | 477,283 | +0.92(+7.19%) |
Sep 25, 2020 | 12.77 | 12.88 | 12.55 | 12.79 | 835,900 | -0.12(-0.93%) |
Sep 24, 2020 | 12.84 | 13.19 | 12.66 | 12.91 | 799,871 | +0.02(+0.16%) |
Sep 23, 2020 | 13.19 | 13.39 | 12.88 | 12.89 | 458,146 | -0.27(-2.05%) |
Sep 22, 2020 | 13.32 | 13.40 | 13.04 | 13.16 | 435,792 | -0.27(-2.01%) |
Sep 21, 2020 | 13.54 | 13.58 | 12.93 | 13.43 | 670,728 | -0.39(-2.82%) |
Sep 18, 2020 | 14.16 | 14.22 | 13.59 | 13.82 | 1,123,100 | -0.42(-2.95%) |
Sep 17, 2020 | 14.27 | 14.38 | 13.99 | 14.24 | 428,467 | -0.19(-1.32%) |
Sep 16, 2020 | 14.30 | 14.48 | 14.21 | 14.43 | 424,951 | +0.11(+0.77%) |
Sep 15, 2020 | 14.27 | 14.49 | 14.07 | 14.32 | 312,436 | +0.18(+1.27%) |
Sep 14, 2020 | 14.16 | 14.27 | 13.82 | 14.14 | 439,528 | +0.35(+2.54%) |
Sep 11, 2020 | 13.91 | 13.96 | 13.37 | 13.79 | 638,400 | +0.00(+0.00%) |
Sep 10, 2020 | 14.25 | 14.71 | 13.60 | 13.79 | 911,764 | +0.20(+1.47%) |
Sep 09, 2020 | 14.25 | 14.40 | 13.33 | 13.59 | 963,645 | -0.25(-1.81%) |
Sep 08, 2020 | 13.94 | 14.43 | 13.83 | 13.84 | 426,893 | -0.04(-0.29%) |
Sep 04, 2020 | 13.99 | 14.05 | 13.58 | 13.88 | 403,300 | +0.08(+0.58%) |
Sep 03, 2020 | 14.47 | 14.61 | 13.68 | 13.80 | 386,981 | -1.19(-7.94%) |
Sep 02, 2020 | 14.77 | 15.17 | 14.73 | 14.99 | 467,115 | +0.50(+3.45%) |
Sep 01, 2020 | 14.35 | 14.80 | 14.18 | 14.49 | 837,052 | +0.61(+4.39%) |
Aug 31, 2020 | 14.33 | 14.34 | 13.62 | 13.88 | 766,016 | -0.08(-0.57%) |
Aug 28, 2020 | 14.38 | 14.44 | 13.66 | 13.96 | 1,541,400 | +1.12(+8.72%) |
Aug 27, 2020 | 12.72 | 13.25 | 12.28 | 12.84 | 1,838,776 | +1.88(+17.15%) |
Aug 26, 2020 | 10.87 | 11.04 | 10.82 | 10.96 | 755,473 | +0.30(+2.81%) |
Aug 25, 2020 | 10.62 | 10.71 | 10.48 | 10.66 | 192,031 | +0.20(+1.91%) |
Aug 24, 2020 | 10.24 | 10.47 | 10.16 | 10.46 | 150,028 | +0.43(+4.29%) |
Aug 21, 2020 | 9.900 | 10.14 | 9.830 | 10.03 | 605,500 | -0.19(-1.86%) |
Aug 20, 2020 | 10.24 | 10.29 | 10.15 | 10.22 | 140,776 | -0.16(-1.54%) |
Aug 19, 2020 | 10.56 | 10.64 | 10.31 | 10.38 | 178,378 | -0.27(-2.54%) |
Aug 18, 2020 | 10.70 | 10.76 | 10.52 | 10.65 | 131,193 | -0.24(-2.20%) |
Aug 17, 2020 | 10.99 | 11.08 | 10.81 | 10.89 | 187,306 | -0.12(-1.09%) |
Aug 14, 2020 | 10.94 | 11.09 | 10.86 | 11.01 | 241,700 | +0.04(+0.36%) |
Aug 13, 2020 | 11.29 | 11.37 | 10.93 | 10.97 | 591,291 | -0.14(-1.26%) |
Aug 12, 2020 | 11.20 | 11.23 | 10.87 | 11.11 | 364,169 | +0.33(+3.06%) |
Aug 11, 2020 | 11.00 | 11.03 | 10.74 | 10.78 | 340,989 | +0.06(+0.56%) |
Aug 10, 2020 | 10.15 | 10.85 | 10.12 | 10.72 | 777,800 | +0.85(+8.61%) |
Aug 07, 2020 | 10.13 | 10.20 | 9.700 | 9.870 | 253,400 | -0.32(-3.14%) |
Aug 06, 2020 | 10.51 | 10.52 | 10.18 | 10.19 | 328,930 | -0.25(-2.39%) |
Aug 05, 2020 | 10.42 | 10.65 | 10.33 | 10.44 | 423,582 | +0.27(+2.65%) |
Aug 04, 2020 | 9.870 | 10.18 | 9.870 | 10.17 | 1,119,017 | +0.40(+4.09%) |