Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 13.12 | 13.58 | 13.09 | 13.26 | 328,000 | +0.09(+0.68%) |
Oct 29, 2020 | 13.20 | 13.53 | 12.89 | 13.17 | 386,537 | -0.05(-0.38%) |
Oct 28, 2020 | 13.50 | 13.61 | 13.06 | 13.22 | 365,819 | -0.54(-3.92%) |
Oct 27, 2020 | 13.89 | 14.19 | 13.62 | 13.76 | 353,747 | -0.17(-1.22%) |
Oct 26, 2020 | 14.08 | 14.37 | 13.51 | 13.93 | 368,942 | -0.33(-2.31%) |
Oct 23, 2020 | 14.40 | 14.53 | 14.10 | 14.26 | 298,900 | -0.03(-0.21%) |
Oct 22, 2020 | 14.06 | 14.50 | 13.79 | 14.29 | 536,487 | +0.16(+1.13%) |
Oct 21, 2020 | 14.86 | 14.98 | 14.13 | 14.13 | 657,891 | -0.73(-4.91%) |
Oct 20, 2020 | 15.00 | 15.23 | 14.14 | 14.86 | 903,886 | +0.93(+6.68%) |
Oct 19, 2020 | 14.18 | 14.38 | 13.91 | 13.93 | 326,376 | -0.07(-0.50%) |
Oct 16, 2020 | 13.10 | 14.20 | 12.98 | 14.00 | 336,200 | +0.92(+7.03%) |
Oct 15, 2020 | 13.32 | 13.35 | 12.90 | 13.08 | 497,668 | -0.31(-2.32%) |
Oct 14, 2020 | 13.72 | 13.75 | 13.24 | 13.39 | 294,080 | -0.33(-2.41%) |
Oct 13, 2020 | 13.90 | 13.91 | 13.61 | 13.72 | 309,472 | -0.28(-2.00%) |
Oct 12, 2020 | 13.93 | 14.12 | 13.60 | 14.00 | 327,469 | +0.01(+0.07%) |
Oct 09, 2020 | 14.15 | 14.34 | 13.94 | 13.99 | 370,800 | -0.12(-0.85%) |
Oct 08, 2020 | 14.08 | 14.47 | 13.89 | 14.11 | 449,684 | +0.18(+1.29%) |
Oct 07, 2020 | 13.63 | 14.00 | 13.63 | 13.93 | 373,208 | +0.34(+2.50%) |
Oct 06, 2020 | 13.80 | 14.00 | 13.56 | 13.59 | 481,973 | -0.18(-1.31%) |
Oct 05, 2020 | 13.27 | 13.86 | 13.27 | 13.77 | 469,150 | +0.59(+4.48%) |
Oct 02, 2020 | 12.47 | 13.27 | 12.47 | 13.18 | 468,700 | +0.44(+3.45%) |
Oct 01, 2020 | 12.69 | 13.00 | 12.65 | 12.74 | 552,421 | +0.02(+0.12%) |
Sep 30, 2020 | 12.37 | 12.94 | 12.37 | 12.72 | 521,327 | +0.38(+3.12%) |
Sep 29, 2020 | 12.40 | 12.70 | 12.30 | 12.34 | 498,616 | -0.06(-0.48%) |
Sep 28, 2020 | 12.98 | 13.06 | 12.38 | 12.40 | 640,096 | -0.54(-4.17%) |
Sep 25, 2020 | 13.28 | 13.42 | 12.91 | 12.94 | 444,000 | -0.40(-3.00%) |
Sep 24, 2020 | 13.80 | 13.80 | 13.14 | 13.34 | 418,480 | -0.39(-2.84%) |
Sep 23, 2020 | 14.11 | 14.19 | 13.71 | 13.73 | 416,410 | -0.43(-3.04%) |
Sep 22, 2020 | 14.15 | 14.37 | 13.99 | 14.16 | 279,941 | +0.01(+0.07%) |
Sep 21, 2020 | 14.44 | 14.46 | 13.89 | 14.15 | 330,060 | -0.38(-2.62%) |
Sep 18, 2020 | 14.83 | 14.84 | 14.23 | 14.53 | 706,000 | -0.24(-1.62%) |
Sep 17, 2020 | 15.00 | 15.03 | 14.55 | 14.77 | 387,920 | -0.34(-2.25%) |
Sep 16, 2020 | 15.30 | 15.32 | 15.02 | 15.11 | 390,583 | -0.14(-0.92%) |
Sep 15, 2020 | 15.63 | 15.66 | 15.22 | 15.25 | 444,611 | -0.25(-1.61%) |
Sep 14, 2020 | 15.11 | 15.69 | 14.96 | 15.50 | 555,316 | +0.59(+3.96%) |
Sep 11, 2020 | 15.25 | 15.28 | 14.78 | 14.91 | 396,400 | -0.20(-1.32%) |
Sep 10, 2020 | 15.64 | 15.93 | 15.07 | 15.11 | 325,994 | -0.49(-3.14%) |
Sep 09, 2020 | 15.57 | 15.94 | 15.50 | 15.60 | 224,935 | +0.13(+0.84%) |
Sep 08, 2020 | 15.12 | 15.84 | 14.92 | 15.47 | 345,717 | +0.23(+1.51%) |
Sep 04, 2020 | 15.91 | 15.91 | 14.75 | 15.24 | 335,400 | -0.54(-3.42%) |
Sep 03, 2020 | 15.72 | 16.06 | 15.54 | 15.78 | 382,678 | +0.02(+0.13%) |
Sep 02, 2020 | 15.05 | 15.83 | 15.05 | 15.76 | 370,006 | +0.68(+4.51%) |
Sep 01, 2020 | 15.47 | 15.68 | 15.01 | 15.08 | 345,198 | -0.42(-2.71%) |
Aug 31, 2020 | 15.14 | 15.65 | 15.14 | 15.50 | 349,800 | +0.13(+0.85%) |
Aug 28, 2020 | 15.10 | 15.38 | 15.04 | 15.37 | 199,700 | +0.26(+1.72%) |
Aug 27, 2020 | 15.32 | 15.40 | 15.03 | 15.11 | 195,033 | -0.21(-1.37%) |
Aug 26, 2020 | 15.51 | 15.64 | 15.21 | 15.32 | 283,808 | -0.26(-1.67%) |
Aug 25, 2020 | 15.35 | 15.68 | 15.15 | 15.58 | 357,921 | +0.16(+1.04%) |
Aug 24, 2020 | 15.80 | 15.83 | 15.34 | 15.42 | 268,681 | -0.42(-2.62%) |
Aug 21, 2020 | 16.24 | 16.33 | 15.65 | 15.84 | 376,400 | -0.50(-3.09%) |
Aug 20, 2020 | 16.15 | 16.39 | 16.00 | 16.34 | 190,298 | +0.08(+0.49%) |
Aug 19, 2020 | 16.58 | 16.70 | 16.23 | 16.26 | 197,286 | -0.27(-1.63%) |
Aug 18, 2020 | 16.84 | 16.99 | 16.27 | 16.53 | 257,913 | -0.36(-2.13%) |
Aug 17, 2020 | 16.30 | 16.96 | 16.22 | 16.89 | 372,286 | +0.60(+3.68%) |
Aug 14, 2020 | 16.79 | 16.85 | 15.92 | 16.29 | 540,400 | -0.58(-3.44%) |
Aug 13, 2020 | 16.99 | 17.20 | 16.66 | 16.87 | 381,073 | -0.14(-0.82%) |
Aug 12, 2020 | 17.55 | 17.84 | 16.98 | 17.01 | 420,766 | -0.42(-2.41%) |
Aug 11, 2020 | 17.50 | 19.13 | 16.72 | 17.43 | 983,855 | +0.21(+1.22%) |
Aug 10, 2020 | 16.96 | 17.74 | 16.88 | 17.22 | 359,166 | +0.27(+1.59%) |
Aug 07, 2020 | 16.99 | 17.16 | 16.75 | 16.95 | 287,000 | -0.03(-0.18%) |
Aug 06, 2020 | 17.10 | 17.31 | 16.93 | 16.98 | 178,790 | -0.22(-1.28%) |
Aug 05, 2020 | 17.33 | 17.45 | 17.02 | 17.20 | 318,339 | -0.03(-0.17%) |
Aug 04, 2020 | 17.05 | 17.43 | 16.92 | 17.23 | 225,717 | +0.09(+0.50%) |