Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 13.10 | 13.20 | 12.53 | 12.67 | 159,886 | -0.72(-5.38%) |
Oct 29, 2020 | 12.82 | 13.45 | 12.75 | 13.39 | 221,045 | +0.55(+4.26%) |
Oct 28, 2020 | 12.54 | 12.84 | 12.44 | 12.84 | 356,092 | -0.14(-1.07%) |
Oct 27, 2020 | 13.12 | 13.20 | 12.96 | 12.98 | 152,834 | -0.20(-1.52%) |
Oct 26, 2020 | 13.59 | 13.68 | 13.06 | 13.18 | 210,448 | -0.53(-3.86%) |
Oct 23, 2020 | 13.81 | 13.86 | 13.53 | 13.71 | 171,982 | +0.10(+0.70%) |
Oct 22, 2020 | 13.88 | 13.92 | 13.57 | 13.61 | 166,662 | -0.07(-0.51%) |
Oct 21, 2020 | 13.70 | 13.86 | 13.63 | 13.68 | 171,780 | +0.10(+0.70%) |
Oct 20, 2020 | 13.78 | 13.92 | 13.53 | 13.59 | 219,733 | -0.11(-0.82%) |
Oct 19, 2020 | 14.32 | 14.38 | 13.69 | 13.70 | 179,271 | -0.46(-3.25%) |
Oct 16, 2020 | 14.13 | 14.27 | 13.90 | 14.16 | 300,651 | +0.10(+0.68%) |
Oct 15, 2020 | 14.26 | 14.31 | 14.01 | 14.06 | 395,503 | -0.50(-3.46%) |
Oct 14, 2020 | 14.91 | 14.92 | 14.38 | 14.57 | 152,051 | -0.34(-2.27%) |
Oct 13, 2020 | 14.87 | 15.03 | 14.79 | 14.91 | 174,272 | -0.02(-0.12%) |
Oct 12, 2020 | 14.97 | 15.09 | 14.80 | 14.92 | 140,064 | +0.04(+0.29%) |
Oct 09, 2020 | 14.92 | 15.01 | 14.61 | 14.88 | 283,488 | -0.30(-1.94%) |
Oct 08, 2020 | 14.98 | 15.21 | 14.89 | 15.17 | 202,610 | +0.51(+3.49%) |
Oct 07, 2020 | 14.83 | 14.91 | 14.57 | 14.66 | 206,817 | -0.27(-1.80%) |
Oct 06, 2020 | 15.05 | 15.24 | 14.89 | 14.93 | 253,117 | -0.10(-0.64%) |
Oct 05, 2020 | 15.02 | 15.17 | 14.93 | 15.03 | 104,879 | -0.01(-0.06%) |
Oct 02, 2020 | 14.71 | 15.13 | 14.63 | 15.04 | 161,038 | -0.07(-0.46%) |
Oct 01, 2020 | 15.01 | 15.19 | 14.99 | 15.11 | 271,789 | +0.04(+0.29%) |
Sep 30, 2020 | 15.21 | 15.28 | 14.94 | 15.06 | 277,425 | -0.03(-0.23%) |
Sep 29, 2020 | 14.99 | 15.28 | 14.99 | 15.10 | 301,932 | +0.04(+0.29%) |
Sep 28, 2020 | 14.96 | 15.17 | 14.94 | 15.05 | 333,508 | +0.02(+0.12%) |
Sep 25, 2020 | 14.31 | 15.08 | 14.31 | 15.04 | 371,610 | +0.51(+3.53%) |
Sep 24, 2020 | 14.41 | 14.64 | 14.25 | 14.52 | 253,427 | +0.00(+0.00%) |
Sep 23, 2020 | 14.21 | 14.79 | 14.20 | 14.52 | 491,359 | +0.35(+2.45%) |
Sep 22, 2020 | 14.13 | 14.20 | 13.90 | 14.18 | 238,862 | +0.06(+0.43%) |
Sep 21, 2020 | 13.86 | 14.20 | 13.78 | 14.12 | 283,405 | -0.02(-0.12%) |
Sep 18, 2020 | 14.05 | 14.20 | 13.83 | 14.13 | 367,742 | +0.28(+2.03%) |
Sep 17, 2020 | 13.89 | 14.22 | 13.64 | 13.85 | 353,835 | -0.13(-0.91%) |
Sep 16, 2020 | 14.21 | 14.28 | 13.89 | 13.98 | 369,438 | +0.12(+0.86%) |
Sep 15, 2020 | 13.64 | 14.07 | 13.64 | 13.86 | 289,446 | +0.41(+3.04%) |
Sep 14, 2020 | 13.37 | 13.57 | 13.28 | 13.45 | 465,151 | +0.17(+1.28%) |
Sep 11, 2020 | 13.85 | 13.85 | 13.17 | 13.28 | 363,746 | -0.26(-1.95%) |
Sep 10, 2020 | 13.76 | 13.89 | 13.51 | 13.55 | 378,513 | -0.09(-0.69%) |
Sep 09, 2020 | 13.61 | 13.74 | 13.46 | 13.64 | 395,432 | +0.27(+2.04%) |
Sep 08, 2020 | 13.74 | 13.74 | 13.22 | 13.37 | 303,541 | -0.38(-2.78%) |
Sep 04, 2020 | 13.95 | 14.00 | 13.57 | 13.75 | 279,362 | -0.13(-0.92%) |
Sep 03, 2020 | 14.18 | 14.18 | 13.74 | 13.88 | 339,686 | -0.41(-2.86%) |
Sep 02, 2020 | 14.86 | 14.87 | 14.27 | 14.29 | 571,748 | -0.59(-3.95%) |
Sep 01, 2020 | 15.54 | 15.55 | 14.67 | 14.87 | 1,012,472 | -0.42(-2.73%) |
Aug 31, 2020 | 15.66 | 15.73 | 15.16 | 15.29 | 458,350 | -0.07(-0.44%) |
Aug 28, 2020 | 15.43 | 15.49 | 15.19 | 15.36 | 287,001 | +0.09(+0.61%) |
Aug 27, 2020 | 15.62 | 15.77 | 15.17 | 15.26 | 454,959 | -0.06(-0.39%) |
Aug 26, 2020 | 15.71 | 15.78 | 15.28 | 15.32 | 437,656 | -0.56(-3.54%) |
Aug 25, 2020 | 15.91 | 15.95 | 15.69 | 15.89 | 266,252 | +0.03(+0.16%) |
Aug 24, 2020 | 16.20 | 16.26 | 15.65 | 15.86 | 377,399 | -0.14(-0.85%) |
Aug 21, 2020 | 16.15 | 16.23 | 15.83 | 16.00 | 786,021 | -0.20(-1.21%) |
Aug 20, 2020 | 16.31 | 16.49 | 16.10 | 16.19 | 516,098 | +0.20(+1.22%) |
Aug 19, 2020 | 17.60 | 17.64 | 15.94 | 16.00 | 1,415,020 | -1.01(-5.95%) |
Aug 18, 2020 | 16.80 | 17.09 | 16.80 | 17.01 | 297,312 | +0.15(+0.91%) |
Aug 17, 2020 | 16.65 | 16.92 | 16.46 | 16.86 | 184,542 | +0.29(+1.75%) |
Aug 14, 2020 | 16.93 | 17.03 | 16.56 | 16.57 | 192,627 | -0.28(-1.67%) |
Aug 13, 2020 | 16.76 | 17.17 | 16.73 | 16.85 | 208,767 | +0.24(+1.43%) |
Aug 12, 2020 | 16.73 | 16.75 | 16.29 | 16.61 | 255,443 | +0.10(+0.62%) |
Aug 11, 2020 | 17.64 | 17.64 | 16.46 | 16.51 | 480,454 | -0.85(-4.90%) |
Aug 10, 2020 | 17.62 | 17.73 | 17.22 | 17.36 | 1,006,264 | +0.01(+0.05%) |
Aug 07, 2020 | 17.03 | 17.40 | 16.97 | 17.35 | 1,143,892 | +0.03(+0.15%) |
Aug 06, 2020 | 16.81 | 17.43 | 16.48 | 17.32 | 829,400 | +0.45(+2.67%) |
Aug 05, 2020 | 16.64 | 17.06 | 16.64 | 16.87 | 675,424 | +0.41(+2.48%) |
Aug 04, 2020 | 16.35 | 16.68 | 16.29 | 16.46 | 360,058 | +0.18(+1.10%) |