Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 15.25 | 15.56 | 14.82 | 14.99 | 168,300 | -0.26(-1.70%) |
Oct 29, 2020 | 15.61 | 15.75 | 15.19 | 15.25 | 109,556 | -0.38(-2.43%) |
Oct 28, 2020 | 15.30 | 15.84 | 14.98 | 15.63 | 158,387 | -0.07(-0.45%) |
Oct 27, 2020 | 15.98 | 16.23 | 15.69 | 15.70 | 239,822 | -0.29(-1.84%) |
Oct 26, 2020 | 16.02 | 16.07 | 15.62 | 15.99 | 231,987 | -0.08(-0.47%) |
Oct 23, 2020 | 16.00 | 16.21 | 15.57 | 16.07 | 361,100 | +0.14(+0.88%) |
Oct 22, 2020 | 15.83 | 16.16 | 15.83 | 15.93 | 362,004 | +0.18(+1.14%) |
Oct 21, 2020 | 16.11 | 16.73 | 15.63 | 15.75 | 575,129 | +0.63(+4.17%) |
Oct 20, 2020 | 15.02 | 15.40 | 14.74 | 15.12 | 143,601 | +0.27(+1.82%) |
Oct 19, 2020 | 15.03 | 15.35 | 14.82 | 14.85 | 70,604 | -0.12(-0.80%) |
Oct 16, 2020 | 15.00 | 15.14 | 14.72 | 14.97 | 85,100 | -0.06(-0.40%) |
Oct 15, 2020 | 14.24 | 15.06 | 14.13 | 15.03 | 135,818 | +0.39(+2.66%) |
Oct 14, 2020 | 15.16 | 15.16 | 14.45 | 14.64 | 142,426 | -0.33(-2.20%) |
Oct 13, 2020 | 15.02 | 15.24 | 14.80 | 14.97 | 123,734 | -0.25(-1.64%) |
Oct 12, 2020 | 15.21 | 15.44 | 14.98 | 15.22 | 131,532 | +0.00(+0.00%) |
Oct 09, 2020 | 15.36 | 15.36 | 14.97 | 15.22 | 104,600 | -0.02(-0.13%) |
Oct 08, 2020 | 15.26 | 15.32 | 14.86 | 15.24 | 85,332 | +0.16(+1.06%) |
Oct 07, 2020 | 14.75 | 15.32 | 14.44 | 15.08 | 178,001 | +0.51(+3.50%) |
Oct 06, 2020 | 15.00 | 15.38 | 14.50 | 14.57 | 262,951 | -0.38(-2.54%) |
Oct 05, 2020 | 14.52 | 15.04 | 14.44 | 14.95 | 284,923 | +0.64(+4.47%) |
Oct 02, 2020 | 13.26 | 14.39 | 13.12 | 14.31 | 263,900 | +0.63(+4.61%) |
Oct 01, 2020 | 13.24 | 13.79 | 13.04 | 13.68 | 333,872 | +0.45(+3.40%) |
Sep 30, 2020 | 12.94 | 13.46 | 12.94 | 13.23 | 149,625 | +0.33(+2.56%) |
Sep 29, 2020 | 13.17 | 13.17 | 12.75 | 12.90 | 140,442 | -0.19(-1.45%) |
Sep 28, 2020 | 12.80 | 13.28 | 12.80 | 13.09 | 88,029 | +0.43(+3.40%) |
Sep 25, 2020 | 12.86 | 13.01 | 12.60 | 12.66 | 78,200 | -0.30(-2.31%) |
Sep 24, 2020 | 12.57 | 13.14 | 12.50 | 12.96 | 108,964 | +0.32(+2.53%) |
Sep 23, 2020 | 13.02 | 13.16 | 12.58 | 12.64 | 95,793 | -0.36(-2.77%) |
Sep 22, 2020 | 12.98 | 13.11 | 12.61 | 13.00 | 100,718 | +0.10(+0.74%) |
Sep 21, 2020 | 13.88 | 13.88 | 12.68 | 12.90 | 172,521 | -0.96(-6.96%) |
Sep 18, 2020 | 14.00 | 14.15 | 13.59 | 13.87 | 252,600 | -0.13(-0.93%) |
Sep 17, 2020 | 13.71 | 14.11 | 13.29 | 14.00 | 316,511 | +0.78(+5.90%) |
Sep 16, 2020 | 13.11 | 13.48 | 13.00 | 13.22 | 159,991 | +0.17(+1.30%) |
Sep 15, 2020 | 13.69 | 13.77 | 12.98 | 13.05 | 174,533 | -0.40(-2.97%) |
Sep 14, 2020 | 12.98 | 13.50 | 12.85 | 13.45 | 331,158 | +0.71(+5.57%) |
Sep 11, 2020 | 12.73 | 12.86 | 12.50 | 12.74 | 122,000 | -0.09(-0.70%) |
Sep 10, 2020 | 13.15 | 13.22 | 12.70 | 12.83 | 66,095 | -0.29(-2.21%) |
Sep 09, 2020 | 13.42 | 13.46 | 13.01 | 13.12 | 57,182 | -0.14(-1.06%) |
Sep 08, 2020 | 13.41 | 13.59 | 13.26 | 13.26 | 168,866 | -0.38(-2.79%) |
Sep 04, 2020 | 13.95 | 14.01 | 13.54 | 13.64 | 136,900 | -0.09(-0.66%) |
Sep 03, 2020 | 13.92 | 13.95 | 13.54 | 13.73 | 219,990 | -0.16(-1.15%) |
Sep 02, 2020 | 14.01 | 14.23 | 13.72 | 13.89 | 112,229 | -0.20(-1.42%) |
Sep 01, 2020 | 13.42 | 14.14 | 13.39 | 14.09 | 244,696 | +0.59(+4.37%) |
Aug 31, 2020 | 13.48 | 13.68 | 13.22 | 13.50 | 144,009 | +0.05(+0.37%) |
Aug 28, 2020 | 13.90 | 13.99 | 13.35 | 13.45 | 173,300 | -0.21(-1.54%) |
Aug 27, 2020 | 14.10 | 14.24 | 12.77 | 13.66 | 412,062 | +1.32(+10.70%) |
Aug 26, 2020 | 12.17 | 12.41 | 12.10 | 12.34 | 105,667 | +0.15(+1.23%) |
Aug 25, 2020 | 12.30 | 12.38 | 12.17 | 12.19 | 90,445 | +0.00(+0.00%) |
Aug 24, 2020 | 12.44 | 12.45 | 12.03 | 12.19 | 53,015 | -0.14(-1.14%) |
Aug 21, 2020 | 11.85 | 12.47 | 11.75 | 12.33 | 262,500 | +0.53(+4.49%) |
Aug 20, 2020 | 12.08 | 12.08 | 11.77 | 11.80 | 50,408 | -0.40(-3.28%) |
Aug 19, 2020 | 12.32 | 12.39 | 12.11 | 12.20 | 78,311 | -0.12(-0.97%) |
Aug 18, 2020 | 12.40 | 12.40 | 12.03 | 12.32 | 92,791 | -0.12(-0.96%) |
Aug 17, 2020 | 12.55 | 12.55 | 12.33 | 12.44 | 51,534 | -0.16(-1.27%) |
Aug 14, 2020 | 12.03 | 12.64 | 11.98 | 12.60 | 92,600 | +0.50(+4.13%) |
Aug 13, 2020 | 12.20 | 12.35 | 12.06 | 12.10 | 39,238 | -0.17(-1.39%) |
Aug 12, 2020 | 12.45 | 12.45 | 12.02 | 12.27 | 58,043 | +0.00(+0.00%) |
Aug 11, 2020 | 12.43 | 12.69 | 12.22 | 12.27 | 133,443 | -0.03(-0.24%) |
Aug 10, 2020 | 11.64 | 12.41 | 11.64 | 12.30 | 139,243 | +0.70(+6.03%) |
Aug 07, 2020 | 11.20 | 11.62 | 11.08 | 11.60 | 69,900 | +0.38(+3.39%) |
Aug 06, 2020 | 11.49 | 11.49 | 11.08 | 11.22 | 53,276 | -0.25(-2.18%) |
Aug 05, 2020 | 11.50 | 11.55 | 11.35 | 11.47 | 68,819 | +0.07(+0.61%) |
Aug 04, 2020 | 11.05 | 11.51 | 10.99 | 11.40 | 83,798 | +0.35(+3.17%) |