Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 12.91 | 13.00 | 12.74 | 12.93 | 38,800 | -0.09(-0.67%) |
Oct 29, 2020 | 12.67 | 13.04 | 12.55 | 13.02 | 26,629 | -0.27(-2.01%) |
Oct 28, 2020 | 14.01 | 14.01 | 13.28 | 13.28 | 18,028 | -0.85(-6.00%) |
Oct 27, 2020 | 14.14 | 14.14 | 14.01 | 14.13 | 3,571 | +0.16(+1.17%) |
Oct 26, 2020 | 13.97 | 14.01 | 13.84 | 13.97 | 4,806 | -0.25(-1.77%) |
Oct 23, 2020 | 14.30 | 14.31 | 14.11 | 14.22 | 13,100 | -0.27(-1.88%) |
Oct 22, 2020 | 14.37 | 14.56 | 14.09 | 14.49 | 9,772 | +0.71(+5.13%) |
Oct 21, 2020 | 13.50 | 13.80 | 13.42 | 13.79 | 24,434 | +0.09(+0.63%) |
Oct 20, 2020 | 13.07 | 13.71 | 12.99 | 13.70 | 4,845 | +0.80(+6.20%) |
Oct 19, 2020 | 13.15 | 13.45 | 12.88 | 12.90 | 32,766 | -0.33(-2.47%) |
Oct 16, 2020 | 13.20 | 13.27 | 13.05 | 13.23 | 28,300 | +0.10(+0.72%) |
Oct 15, 2020 | 12.85 | 13.15 | 12.78 | 13.13 | 46,793 | +0.38(+2.98%) |
Oct 14, 2020 | 12.60 | 12.85 | 12.60 | 12.75 | 7,268 | +0.05(+0.36%) |
Oct 13, 2020 | 12.50 | 12.70 | 12.50 | 12.70 | 10,308 | -0.49(-3.68%) |
Oct 12, 2020 | 13.53 | 13.53 | 12.75 | 13.19 | 4,644 | +0.63(+5.04%) |
Oct 09, 2020 | 12.52 | 12.59 | 12.52 | 12.56 | 3,500 | -0.04(-0.34%) |
Oct 08, 2020 | 12.60 | 12.60 | 12.60 | 124 | +0.00(+0.00%) | |
Oct 07, 2020 | 12.60 | 12.60 | 12.60 | 12.60 | 1,003 | +0.18(+1.43%) |
Oct 06, 2020 | 12.49 | 12.49 | 12.41 | 12.42 | 20,148 | -0.21(-1.65%) |
Oct 05, 2020 | 12.62 | 12.63 | 12.62 | 12.63 | 1,765 | +0.52(+4.30%) |
Oct 02, 2020 | 11.88 | 12.30 | 11.88 | 12.11 | 13,500 | -0.10(-0.83%) |
Oct 01, 2020 | 12.17 | 12.22 | 12.05 | 12.21 | 42,159 | -0.06(-0.50%) |
Sep 30, 2020 | 12.29 | 12.30 | 12.17 | 12.27 | 13,071 | -0.09(-0.71%) |
Sep 29, 2020 | 12.75 | 12.75 | 12.35 | 12.36 | 7,622 | -0.45(-3.48%) |
Sep 28, 2020 | 12.64 | 12.82 | 12.64 | 12.81 | 4,509 | +0.22(+1.73%) |
Sep 25, 2020 | 12.65 | 12.65 | 12.57 | 12.59 | 25,100 | -0.32(-2.45%) |
Sep 24, 2020 | 12.69 | 13.03 | 12.68 | 12.90 | 15,426 | +0.21(+1.64%) |
Sep 23, 2020 | 12.89 | 12.91 | 12.69 | 12.70 | 8,362 | +0.06(+0.45%) |
Sep 22, 2020 | 12.33 | 12.71 | 12.33 | 12.64 | 4,208 | +0.31(+2.51%) |
Sep 21, 2020 | 12.30 | 12.34 | 12.25 | 12.33 | 7,172 | -0.45(-3.54%) |
Sep 18, 2020 | 12.27 | 12.78 | 12.27 | 12.78 | 10,000 | +0.54(+4.43%) |
Sep 17, 2020 | 11.83 | 12.26 | 11.73 | 12.24 | 7,681 | +0.10(+0.83%) |
Sep 16, 2020 | 11.93 | 12.15 | 11.93 | 12.14 | 5,839 | +0.11(+0.95%) |
Sep 15, 2020 | 12.06 | 12.08 | 12.03 | 12.03 | 5,031 | +0.14(+1.14%) |
Sep 14, 2020 | 11.88 | 11.93 | 11.85 | 11.89 | 5,230 | -0.11(-0.88%) |
Sep 11, 2020 | 12.00 | 12.00 | 12.00 | 173 | +0.00(+0.00%) | |
Sep 10, 2020 | 12.00 | 12.00 | 12.00 | 12.00 | 197 | -0.09(-0.77%) |
Sep 09, 2020 | 11.86 | 12.12 | 11.85 | 12.09 | 1,499 | +0.34(+2.89%) |
Sep 08, 2020 | 11.75 | 12.30 | 11.74 | 11.75 | 5,437 | -0.55(-4.50%) |
Sep 04, 2020 | 12.00 | 12.30 | 11.94 | 12.30 | 4,100 | +0.04(+0.30%) |
Sep 03, 2020 | 12.46 | 12.46 | 12.27 | 12.27 | 6,191 | -0.18(-1.44%) |
Sep 02, 2020 | 12.63 | 12.63 | 12.45 | 12.45 | 4,955 | -0.36(-2.83%) |
Sep 01, 2020 | 12.50 | 12.87 | 12.50 | 12.81 | 2,948 | +0.16(+1.29%) |
Aug 31, 2020 | 13.10 | 13.10 | 12.63 | 12.64 | 4,916 | -0.68(-5.12%) |
Aug 28, 2020 | 13.33 | 13.33 | 13.33 | 76 | +0.00(+0.00%) | |
Aug 27, 2020 | 13.20 | 13.33 | 13.15 | 13.33 | 3,893 | +0.05(+0.41%) |
Aug 26, 2020 | 13.56 | 13.56 | 13.20 | 13.27 | 4,262 | -0.30(-2.21%) |
Aug 25, 2020 | 13.57 | 13.57 | 13.57 | 13.57 | 103 | +0.10(+0.77%) |
Aug 24, 2020 | 13.39 | 13.77 | 13.39 | 13.47 | 6,763 | +0.15(+1.15%) |
Aug 21, 2020 | 13.32 | 13.34 | 13.02 | 13.32 | 7,000 | -0.29(-2.15%) |
Aug 20, 2020 | 13.34 | 13.61 | 13.31 | 13.61 | 14,403 | -0.04(-0.30%) |
Aug 19, 2020 | 13.00 | 13.65 | 13.00 | 13.65 | 11,172 | +0.53(+4.01%) |
Aug 18, 2020 | 13.13 | 13.26 | 13.12 | 13.12 | 11,446 | +0.04(+0.29%) |
Aug 17, 2020 | 13.00 | 13.15 | 12.95 | 13.09 | 11,271 | +0.17(+1.33%) |
Aug 14, 2020 | 12.80 | 12.91 | 12.70 | 12.91 | 7,100 | +0.46(+3.71%) |
Aug 13, 2020 | 12.70 | 12.70 | 12.45 | 12.45 | 5,939 | -0.14(-1.08%) |
Aug 12, 2020 | 12.14 | 12.71 | 12.00 | 12.59 | 11,506 | +0.46(+3.81%) |
Aug 11, 2020 | 12.50 | 12.50 | 12.13 | 12.13 | 4,601 | -0.09(-0.75%) |
Aug 10, 2020 | 12.28 | 12.77 | 12.20 | 12.22 | 18,900 | +0.02(+0.20%) |
Aug 07, 2020 | 11.86 | 12.30 | 11.85 | 12.20 | 40,100 | +0.38(+3.18%) |
Aug 06, 2020 | 11.40 | 11.86 | 11.36 | 11.82 | 61,845 | +0.72(+6.53%) |
Aug 05, 2020 | 11.00 | 11.33 | 11.00 | 11.10 | 3,868 | +0.38(+3.59%) |
Aug 04, 2020 | 10.44 | 10.98 | 10.44 | 10.71 | 34,855 | +0.16(+1.52%) |