Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 12.27 | 12.64 | 12.07 | 12.26 | 210,968 | -0.10(-0.79%) |
Oct 29, 2020 | 12.12 | 12.43 | 11.91 | 12.36 | 153,889 | +0.28(+2.31%) |
Oct 28, 2020 | 12.22 | 12.41 | 12.06 | 12.08 | 277,988 | -0.37(-2.97%) |
Oct 27, 2020 | 12.81 | 12.92 | 12.43 | 12.45 | 253,548 | -0.37(-2.88%) |
Oct 26, 2020 | 13.09 | 13.09 | 12.62 | 12.82 | 214,468 | -0.36(-2.75%) |
Oct 23, 2020 | 13.06 | 13.22 | 13.02 | 13.18 | 177,706 | +0.14(+1.04%) |
Oct 22, 2020 | 12.90 | 13.09 | 12.87 | 13.05 | 136,883 | +0.20(+1.56%) |
Oct 21, 2020 | 12.81 | 12.97 | 12.67 | 12.85 | 174,519 | +0.00(+0.00%) |
Oct 20, 2020 | 12.73 | 12.99 | 12.73 | 12.85 | 185,224 | +0.11(+0.88%) |
Oct 19, 2020 | 12.95 | 13.06 | 12.70 | 12.73 | 206,376 | -0.14(-1.11%) |
Oct 16, 2020 | 13.04 | 13.04 | 12.85 | 12.88 | 172,471 | -0.25(-1.94%) |
Oct 15, 2020 | 12.98 | 13.22 | 12.75 | 13.13 | 198,888 | +0.31(+2.46%) |
Oct 14, 2020 | 12.96 | 13.19 | 12.81 | 12.82 | 161,611 | -0.10(-0.81%) |
Oct 13, 2020 | 13.12 | 13.12 | 12.81 | 12.92 | 184,153 | -0.30(-2.27%) |
Oct 12, 2020 | 13.15 | 13.27 | 12.88 | 13.22 | 264,765 | +0.09(+0.68%) |
Oct 09, 2020 | 13.26 | 13.35 | 13.09 | 13.13 | 190,893 | -0.11(-0.85%) |
Oct 08, 2020 | 13.27 | 13.38 | 13.15 | 13.24 | 187,447 | +0.12(+0.91%) |
Oct 07, 2020 | 13.14 | 13.23 | 13.06 | 13.12 | 166,638 | +0.04(+0.34%) |
Oct 06, 2020 | 13.27 | 13.41 | 13.01 | 13.08 | 190,477 | -0.01(-0.06%) |
Oct 05, 2020 | 13.27 | 13.36 | 12.90 | 13.09 | 171,703 | -0.12(-0.88%) |
Oct 02, 2020 | 12.64 | 13.25 | 12.50 | 13.20 | 229,072 | +0.25(+1.94%) |
Oct 01, 2020 | 12.65 | 12.97 | 12.59 | 12.95 | 200,924 | +0.33(+2.61%) |
Sep 30, 2020 | 12.85 | 13.10 | 12.55 | 12.62 | 238,401 | -0.11(-0.88%) |
Sep 29, 2020 | 12.88 | 13.00 | 12.50 | 12.73 | 194,706 | -0.20(-1.56%) |
Sep 28, 2020 | 12.58 | 13.02 | 12.55 | 12.94 | 183,159 | +0.44(+3.54%) |
Sep 25, 2020 | 12.03 | 12.50 | 12.03 | 12.50 | 227,604 | +0.41(+3.41%) |
Sep 24, 2020 | 12.08 | 12.38 | 11.93 | 12.08 | 241,849 | +0.10(+0.81%) |
Sep 23, 2020 | 12.66 | 12.85 | 11.97 | 11.99 | 444,613 | -0.71(-5.61%) |
Sep 22, 2020 | 12.91 | 13.06 | 12.64 | 12.70 | 255,657 | -0.09(-0.67%) |
Sep 21, 2020 | 13.21 | 13.24 | 12.68 | 12.78 | 482,227 | -0.50(-3.75%) |
Sep 18, 2020 | 13.69 | 13.70 | 13.24 | 13.28 | 678,810 | -0.27(-1.98%) |
Sep 17, 2020 | 13.72 | 13.72 | 13.43 | 13.55 | 195,433 | -0.23(-1.67%) |
Sep 16, 2020 | 13.61 | 13.97 | 13.61 | 13.78 | 203,372 | +0.19(+1.37%) |
Sep 15, 2020 | 13.68 | 13.91 | 13.57 | 13.59 | 166,416 | -0.03(-0.22%) |
Sep 14, 2020 | 13.50 | 13.77 | 13.50 | 13.62 | 176,219 | +0.16(+1.22%) |
Sep 11, 2020 | 13.73 | 13.77 | 13.33 | 13.46 | 233,038 | -0.24(-1.74%) |
Sep 10, 2020 | 13.82 | 13.92 | 13.56 | 13.70 | 261,522 | -0.04(-0.27%) |
Sep 09, 2020 | 13.77 | 13.91 | 13.65 | 13.74 | 169,420 | +0.13(+0.98%) |
Sep 08, 2020 | 13.70 | 13.82 | 13.50 | 13.60 | 209,043 | -0.23(-1.67%) |
Sep 04, 2020 | 14.13 | 14.13 | 13.54 | 13.83 | 326,899 | -0.19(-1.38%) |
Sep 03, 2020 | 14.05 | 14.39 | 13.88 | 14.03 | 403,616 | -0.02(-0.16%) |
Sep 02, 2020 | 13.94 | 14.05 | 13.71 | 14.05 | 284,102 | +0.12(+0.85%) |
Sep 01, 2020 | 14.44 | 14.63 | 13.88 | 13.93 | 352,654 | -0.65(-4.49%) |
Aug 31, 2020 | 14.40 | 14.77 | 14.12 | 14.58 | 978,564 | +0.25(+1.76%) |
Aug 28, 2020 | 14.22 | 14.35 | 13.91 | 14.33 | 275,665 | +0.16(+1.15%) |
Aug 27, 2020 | 13.76 | 14.36 | 13.76 | 14.17 | 415,626 | +0.41(+2.97%) |
Aug 26, 2020 | 13.73 | 13.80 | 13.56 | 13.76 | 208,482 | +0.01(+0.11%) |
Aug 25, 2020 | 13.87 | 14.00 | 13.65 | 13.74 | 136,165 | -0.12(-0.86%) |
Aug 24, 2020 | 13.67 | 13.86 | 13.50 | 13.86 | 212,525 | +0.25(+1.80%) |
Aug 21, 2020 | 13.82 | 13.82 | 13.45 | 13.62 | 207,354 | -0.20(-1.48%) |
Aug 20, 2020 | 13.49 | 14.01 | 13.49 | 13.82 | 229,961 | +0.26(+1.91%) |
Aug 19, 2020 | 13.58 | 13.68 | 13.43 | 13.56 | 200,528 | -0.02(-0.16%) |
Aug 18, 2020 | 13.80 | 13.81 | 13.54 | 13.58 | 173,000 | -0.29(-2.08%) |
Aug 17, 2020 | 13.87 | 14.01 | 13.76 | 13.87 | 180,568 | +0.16(+1.19%) |
Aug 14, 2020 | 13.55 | 13.93 | 13.44 | 13.71 | 225,131 | +0.20(+1.48%) |
Aug 13, 2020 | 13.65 | 13.75 | 13.47 | 13.51 | 161,136 | -0.15(-1.08%) |
Aug 12, 2020 | 13.79 | 13.81 | 13.48 | 13.66 | 155,792 | +0.04(+0.33%) |
Aug 11, 2020 | 13.96 | 14.11 | 13.56 | 13.61 | 234,289 | -0.26(-1.86%) |
Aug 10, 2020 | 13.72 | 14.10 | 13.63 | 13.87 | 204,649 | +0.18(+1.29%) |
Aug 07, 2020 | 13.47 | 13.82 | 13.43 | 13.70 | 158,932 | +0.24(+1.78%) |
Aug 06, 2020 | 13.19 | 13.55 | 13.18 | 13.46 | 207,529 | +0.20(+1.48%) |
Aug 05, 2020 | 13.35 | 13.37 | 13.07 | 13.26 | 171,533 | +0.06(+0.45%) |
Aug 04, 2020 | 13.19 | 13.41 | 13.12 | 13.20 | 180,178 | -0.06(-0.45%) |