Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 12.19 | 12.56 | 11.99 | 12.18 | 212,390 | -0.10(-0.79%) |
Oct 29, 2020 | 12.04 | 12.35 | 11.83 | 12.28 | 154,926 | +0.28(+2.31%) |
Oct 28, 2020 | 12.14 | 12.33 | 11.98 | 12.00 | 279,861 | -0.37(-2.97%) |
Oct 27, 2020 | 12.73 | 12.83 | 12.35 | 12.37 | 255,256 | -0.37(-2.88%) |
Oct 26, 2020 | 13.00 | 13.00 | 12.53 | 12.74 | 215,913 | -0.36(-2.75%) |
Oct 23, 2020 | 12.97 | 13.13 | 12.93 | 13.09 | 178,904 | +0.13(+1.04%) |
Oct 22, 2020 | 12.81 | 13.00 | 12.78 | 12.96 | 137,805 | +0.20(+1.56%) |
Oct 21, 2020 | 12.72 | 12.89 | 12.59 | 12.76 | 175,695 | +0.00(+0.00%) |
Oct 20, 2020 | 12.65 | 12.90 | 12.65 | 12.76 | 186,472 | +0.11(+0.88%) |
Oct 19, 2020 | 12.87 | 12.98 | 12.62 | 12.65 | 207,766 | -0.14(-1.11%) |
Oct 16, 2020 | 12.95 | 12.95 | 12.77 | 12.79 | 173,634 | -0.25(-1.94%) |
Oct 15, 2020 | 12.90 | 13.13 | 12.66 | 13.04 | 200,228 | +0.31(+2.46%) |
Oct 14, 2020 | 12.87 | 13.10 | 12.72 | 12.73 | 162,700 | -0.10(-0.81%) |
Oct 13, 2020 | 13.03 | 13.04 | 12.72 | 12.84 | 185,394 | -0.30(-2.27%) |
Oct 12, 2020 | 13.06 | 13.19 | 12.80 | 13.13 | 266,549 | +0.09(+0.68%) |
Oct 09, 2020 | 13.17 | 13.26 | 13.00 | 13.04 | 192,180 | -0.11(-0.85%) |
Oct 08, 2020 | 13.18 | 13.29 | 13.07 | 13.16 | 188,710 | +0.12(+0.91%) |
Oct 07, 2020 | 13.05 | 13.14 | 12.97 | 13.04 | 167,761 | +0.04(+0.34%) |
Oct 06, 2020 | 13.19 | 13.32 | 12.92 | 12.99 | 191,760 | -0.01(-0.06%) |
Oct 05, 2020 | 13.19 | 13.27 | 12.82 | 13.00 | 172,860 | -0.12(-0.88%) |
Oct 02, 2020 | 12.55 | 13.16 | 12.41 | 13.11 | 230,616 | +0.25(+1.94%) |
Oct 01, 2020 | 12.57 | 12.88 | 12.51 | 12.87 | 202,278 | +0.33(+2.61%) |
Sep 30, 2020 | 12.76 | 13.01 | 12.47 | 12.54 | 240,007 | -0.11(-0.88%) |
Sep 29, 2020 | 12.80 | 12.91 | 12.42 | 12.65 | 196,018 | -0.20(-1.56%) |
Sep 28, 2020 | 12.49 | 12.93 | 12.46 | 12.85 | 184,393 | +0.44(+3.54%) |
Sep 25, 2020 | 11.95 | 12.42 | 11.95 | 12.41 | 229,137 | +0.41(+3.41%) |
Sep 24, 2020 | 11.99 | 12.29 | 11.85 | 12.00 | 243,478 | +0.10(+0.81%) |
Sep 23, 2020 | 12.58 | 12.77 | 11.89 | 11.91 | 447,609 | -0.71(-5.60%) |
Sep 22, 2020 | 12.82 | 12.98 | 12.56 | 12.61 | 257,380 | -0.09(-0.67%) |
Sep 21, 2020 | 13.12 | 13.15 | 12.59 | 12.70 | 485,476 | -0.49(-3.75%) |
Sep 18, 2020 | 13.60 | 13.61 | 13.16 | 13.19 | 683,384 | -0.27(-1.98%) |
Sep 17, 2020 | 13.63 | 13.63 | 13.34 | 13.46 | 196,750 | -0.23(-1.67%) |
Sep 16, 2020 | 13.52 | 13.87 | 13.52 | 13.69 | 204,743 | +0.18(+1.37%) |
Sep 15, 2020 | 13.59 | 13.82 | 13.48 | 13.50 | 167,537 | -0.03(-0.22%) |
Sep 14, 2020 | 13.41 | 13.68 | 13.41 | 13.53 | 177,406 | +0.16(+1.22%) |
Sep 11, 2020 | 13.64 | 13.67 | 13.24 | 13.37 | 234,608 | -0.24(-1.74%) |
Sep 10, 2020 | 13.72 | 13.83 | 13.47 | 13.61 | 263,284 | -0.04(-0.27%) |
Sep 09, 2020 | 13.67 | 13.82 | 13.55 | 13.64 | 170,561 | +0.13(+0.98%) |
Sep 08, 2020 | 13.61 | 13.73 | 13.41 | 13.51 | 210,452 | -0.23(-1.67%) |
Sep 04, 2020 | 14.03 | 14.03 | 13.45 | 13.74 | 329,102 | -0.19(-1.38%) |
Sep 03, 2020 | 13.95 | 14.29 | 13.78 | 13.93 | 406,336 | -0.02(-0.16%) |
Sep 02, 2020 | 13.85 | 13.95 | 13.61 | 13.95 | 286,017 | +0.12(+0.85%) |
Sep 01, 2020 | 14.35 | 14.54 | 13.78 | 13.84 | 355,031 | -0.65(-4.49%) |
Aug 31, 2020 | 14.31 | 14.67 | 14.03 | 14.49 | 985,158 | +0.25(+1.76%) |
Aug 28, 2020 | 14.12 | 14.26 | 13.82 | 14.23 | 277,523 | +0.16(+1.15%) |
Aug 27, 2020 | 13.67 | 14.26 | 13.67 | 14.07 | 418,426 | +0.41(+2.97%) |
Aug 26, 2020 | 13.64 | 13.71 | 13.47 | 13.67 | 209,887 | +0.01(+0.11%) |
Aug 25, 2020 | 13.78 | 13.90 | 13.56 | 13.65 | 137,083 | -0.12(-0.86%) |
Aug 24, 2020 | 13.58 | 13.77 | 13.41 | 13.77 | 213,957 | +0.24(+1.80%) |
Aug 21, 2020 | 13.73 | 13.73 | 13.36 | 13.53 | 208,751 | -0.20(-1.48%) |
Aug 20, 2020 | 13.40 | 13.91 | 13.40 | 13.73 | 231,511 | +0.26(+1.91%) |
Aug 19, 2020 | 13.49 | 13.59 | 13.34 | 13.47 | 201,879 | -0.02(-0.16%) |
Aug 18, 2020 | 13.71 | 13.71 | 13.45 | 13.49 | 174,166 | -0.29(-2.08%) |
Aug 17, 2020 | 13.77 | 13.92 | 13.67 | 13.78 | 181,784 | +0.16(+1.19%) |
Aug 14, 2020 | 13.46 | 13.84 | 13.35 | 13.62 | 226,648 | +0.20(+1.48%) |
Aug 13, 2020 | 13.56 | 13.66 | 13.38 | 13.42 | 162,222 | -0.15(-1.08%) |
Aug 12, 2020 | 13.70 | 13.71 | 13.39 | 13.57 | 156,842 | +0.04(+0.33%) |
Aug 11, 2020 | 13.87 | 14.01 | 13.47 | 13.52 | 235,868 | -0.26(-1.86%) |
Aug 10, 2020 | 13.63 | 14.01 | 13.54 | 13.78 | 206,027 | +0.18(+1.29%) |
Aug 07, 2020 | 13.38 | 13.73 | 13.34 | 13.60 | 160,003 | +0.24(+1.78%) |
Aug 06, 2020 | 13.10 | 13.46 | 13.09 | 13.37 | 208,928 | +0.19(+1.48%) |
Aug 05, 2020 | 13.26 | 13.28 | 12.99 | 13.17 | 172,688 | +0.06(+0.45%) |
Aug 04, 2020 | 13.10 | 13.32 | 13.03 | 13.11 | 181,392 | -0.06(-0.45%) |