Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 13.54 | 13.78 | 13.15 | 13.31 | 260,800 | -0.40(-2.92%) |
Oct 29, 2020 | 13.58 | 13.85 | 13.40 | 13.71 | 404,671 | +0.14(+1.03%) |
Oct 28, 2020 | 14.13 | 14.25 | 13.48 | 13.57 | 226,628 | -0.83(-5.76%) |
Oct 27, 2020 | 13.93 | 14.51 | 13.93 | 14.40 | 216,335 | +0.42(+3.00%) |
Oct 26, 2020 | 14.24 | 14.52 | 13.87 | 13.98 | 223,645 | -0.43(-3.02%) |
Oct 23, 2020 | 14.36 | 14.47 | 14.18 | 14.41 | 273,700 | +0.20(+1.44%) |
Oct 22, 2020 | 14.02 | 14.28 | 13.84 | 14.21 | 213,432 | +0.28(+2.01%) |
Oct 21, 2020 | 14.09 | 14.14 | 13.80 | 13.93 | 137,641 | -0.12(-0.85%) |
Oct 20, 2020 | 14.35 | 14.52 | 13.97 | 14.05 | 172,778 | -0.21(-1.47%) |
Oct 19, 2020 | 14.20 | 14.70 | 14.09 | 14.26 | 339,889 | +0.19(+1.35%) |
Oct 16, 2020 | 13.62 | 14.11 | 13.62 | 14.07 | 206,100 | +0.46(+3.38%) |
Oct 15, 2020 | 14.02 | 14.15 | 13.50 | 13.61 | 187,955 | -0.51(-3.61%) |
Oct 14, 2020 | 14.91 | 15.00 | 14.08 | 14.12 | 503,360 | -0.64(-4.34%) |
Oct 13, 2020 | 14.10 | 14.79 | 14.10 | 14.76 | 431,325 | +0.50(+3.51%) |
Oct 12, 2020 | 13.66 | 14.40 | 13.66 | 14.26 | 299,683 | +0.44(+3.18%) |
Oct 09, 2020 | 13.64 | 13.88 | 13.31 | 13.82 | 386,300 | +0.27(+1.99%) |
Oct 08, 2020 | 12.94 | 13.65 | 12.84 | 13.55 | 388,642 | +0.86(+6.78%) |
Oct 07, 2020 | 12.82 | 13.02 | 12.51 | 12.69 | 335,279 | +0.05(+0.40%) |
Oct 06, 2020 | 12.43 | 13.10 | 12.40 | 12.64 | 617,792 | +0.36(+2.93%) |
Oct 05, 2020 | 11.80 | 12.30 | 11.80 | 12.28 | 146,840 | +0.58(+4.96%) |
Oct 02, 2020 | 11.83 | 12.06 | 11.60 | 11.70 | 301,400 | -0.44(-3.62%) |
Oct 01, 2020 | 11.75 | 12.29 | 11.55 | 12.14 | 304,983 | +0.40(+3.41%) |
Sep 30, 2020 | 12.05 | 12.17 | 11.73 | 11.74 | 312,676 | -0.26(-2.17%) |
Sep 29, 2020 | 12.04 | 12.15 | 11.81 | 12.00 | 275,566 | -0.09(-0.74%) |
Sep 28, 2020 | 11.94 | 12.25 | 11.83 | 12.09 | 491,887 | +0.28(+2.37%) |
Sep 25, 2020 | 11.67 | 12.01 | 11.67 | 11.81 | 287,500 | +0.13(+1.11%) |
Sep 24, 2020 | 11.80 | 11.90 | 11.48 | 11.68 | 308,238 | -0.10(-0.85%) |
Sep 23, 2020 | 11.97 | 12.14 | 11.73 | 11.78 | 213,217 | -0.19(-1.59%) |
Sep 22, 2020 | 11.68 | 12.01 | 11.48 | 11.97 | 200,443 | +0.32(+2.75%) |
Sep 21, 2020 | 11.89 | 11.94 | 11.53 | 11.65 | 403,737 | -0.53(-4.35%) |
Sep 18, 2020 | 12.17 | 12.20 | 11.78 | 12.18 | 586,000 | +0.17(+1.42%) |
Sep 17, 2020 | 12.12 | 12.15 | 11.82 | 12.01 | 225,703 | -0.32(-2.60%) |
Sep 16, 2020 | 12.14 | 12.54 | 12.00 | 12.33 | 278,986 | +0.30(+2.49%) |
Sep 15, 2020 | 12.10 | 12.20 | 11.73 | 12.03 | 198,852 | +0.03(+0.25%) |
Sep 14, 2020 | 11.62 | 12.05 | 11.53 | 12.00 | 268,845 | +0.59(+5.17%) |
Sep 11, 2020 | 11.70 | 11.81 | 11.29 | 11.41 | 264,900 | -0.26(-2.23%) |
Sep 10, 2020 | 11.83 | 12.14 | 11.65 | 11.67 | 155,030 | -0.15(-1.27%) |
Sep 09, 2020 | 12.10 | 12.21 | 11.76 | 11.82 | 293,777 | -0.19(-1.58%) |
Sep 08, 2020 | 12.06 | 12.35 | 11.60 | 12.01 | 253,923 | -0.23(-1.88%) |
Sep 04, 2020 | 13.13 | 13.53 | 12.19 | 12.24 | 242,900 | -0.70(-5.41%) |
Sep 03, 2020 | 13.83 | 13.83 | 12.82 | 12.94 | 295,897 | -0.88(-6.37%) |
Sep 02, 2020 | 13.78 | 13.87 | 13.61 | 13.82 | 236,179 | +0.11(+0.80%) |
Sep 01, 2020 | 13.85 | 13.85 | 13.46 | 13.71 | 254,169 | -0.09(-0.65%) |
Aug 31, 2020 | 13.78 | 14.05 | 13.46 | 13.80 | 313,898 | +0.00(+0.00%) |
Aug 28, 2020 | 13.47 | 13.80 | 13.29 | 13.80 | 277,100 | +0.46(+3.45%) |
Aug 27, 2020 | 13.34 | 13.37 | 12.92 | 13.34 | 262,710 | +0.13(+0.98%) |
Aug 26, 2020 | 13.38 | 13.38 | 13.05 | 13.21 | 189,612 | -0.15(-1.12%) |
Aug 25, 2020 | 13.23 | 13.44 | 13.15 | 13.36 | 245,141 | +0.20(+1.52%) |
Aug 24, 2020 | 13.49 | 13.49 | 12.90 | 13.16 | 391,595 | -0.19(-1.42%) |
Aug 21, 2020 | 13.52 | 13.55 | 13.26 | 13.35 | 207,700 | -0.21(-1.55%) |
Aug 20, 2020 | 13.45 | 13.70 | 13.45 | 13.56 | 188,290 | -0.02(-0.15%) |
Aug 19, 2020 | 13.51 | 13.74 | 13.37 | 13.58 | 172,833 | +0.11(+0.82%) |
Aug 18, 2020 | 13.66 | 13.66 | 13.23 | 13.47 | 251,769 | -0.09(-0.66%) |
Aug 17, 2020 | 13.32 | 13.71 | 13.31 | 13.56 | 154,545 | +0.26(+1.92%) |
Aug 14, 2020 | 13.30 | 13.42 | 13.17 | 13.30 | 157,700 | -0.12(-0.86%) |
Aug 13, 2020 | 13.41 | 13.55 | 13.26 | 13.42 | 159,469 | +0.05(+0.37%) |
Aug 12, 2020 | 13.34 | 13.55 | 13.26 | 13.37 | 241,917 | +0.25(+1.91%) |
Aug 11, 2020 | 13.45 | 13.66 | 13.00 | 13.12 | 442,236 | -0.13(-0.98%) |
Aug 10, 2020 | 13.84 | 13.90 | 13.18 | 13.25 | 447,694 | -0.50(-3.64%) |
Aug 07, 2020 | 12.97 | 14.62 | 12.96 | 13.75 | 552,600 | +0.90(+7.00%) |
Aug 06, 2020 | 12.95 | 13.17 | 12.71 | 12.85 | 225,844 | -0.02(-0.16%) |
Aug 05, 2020 | 12.39 | 12.90 | 12.37 | 12.87 | 329,782 | +0.62(+5.06%) |
Aug 04, 2020 | 12.21 | 12.33 | 12.04 | 12.25 | 273,596 | +0.09(+0.74%) |