Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 13.57 | 13.97 | 13.00 | 13.30 | 38,100 | -0.37(-2.71%) |
Oct 29, 2020 | 13.50 | 14.13 | 13.36 | 13.67 | 50,096 | +0.02(+0.15%) |
Oct 28, 2020 | 13.70 | 14.05 | 13.38 | 13.65 | 56,902 | -0.42(-2.99%) |
Oct 27, 2020 | 14.51 | 14.60 | 13.90 | 14.07 | 35,612 | -0.43(-2.97%) |
Oct 26, 2020 | 14.21 | 14.60 | 14.08 | 14.50 | 35,762 | -0.20(-1.36%) |
Oct 23, 2020 | 14.60 | 14.79 | 14.46 | 14.70 | 23,800 | +0.28(+1.94%) |
Oct 22, 2020 | 14.38 | 14.59 | 14.03 | 14.42 | 26,392 | +0.18(+1.26%) |
Oct 21, 2020 | 14.39 | 14.60 | 14.08 | 14.24 | 25,584 | -0.18(-1.25%) |
Oct 20, 2020 | 14.39 | 14.77 | 14.29 | 14.42 | 29,785 | +0.31(+2.20%) |
Oct 19, 2020 | 14.65 | 14.70 | 14.09 | 14.11 | 30,869 | -0.39(-2.69%) |
Oct 16, 2020 | 14.31 | 14.91 | 14.20 | 14.50 | 33,000 | +0.05(+0.35%) |
Oct 15, 2020 | 14.18 | 14.77 | 14.01 | 14.45 | 38,001 | +0.15(+1.05%) |
Oct 14, 2020 | 14.79 | 14.79 | 14.28 | 14.30 | 27,488 | -0.36(-2.46%) |
Oct 13, 2020 | 14.87 | 14.97 | 14.48 | 14.66 | 48,737 | -0.29(-1.94%) |
Oct 12, 2020 | 14.59 | 14.95 | 14.40 | 14.95 | 66,353 | +0.26(+1.77%) |
Oct 09, 2020 | 14.89 | 14.90 | 14.56 | 14.69 | 40,300 | -0.07(-0.47%) |
Oct 08, 2020 | 14.49 | 14.86 | 14.21 | 14.76 | 59,479 | +0.46(+3.22%) |
Oct 07, 2020 | 14.61 | 14.99 | 14.07 | 14.30 | 39,344 | +0.02(+0.14%) |
Oct 06, 2020 | 14.50 | 15.23 | 14.16 | 14.28 | 96,762 | -0.14(-0.97%) |
Oct 05, 2020 | 13.45 | 14.80 | 13.45 | 14.42 | 110,818 | +1.06(+7.93%) |
Oct 02, 2020 | 12.45 | 13.55 | 12.31 | 13.36 | 59,600 | +0.52(+4.05%) |
Oct 01, 2020 | 11.88 | 12.93 | 11.57 | 12.84 | 124,056 | +1.05(+8.91%) |
Sep 30, 2020 | 12.05 | 12.43 | 11.72 | 11.79 | 74,024 | -0.20(-1.67%) |
Sep 29, 2020 | 12.03 | 12.32 | 11.95 | 11.99 | 60,752 | -0.10(-0.83%) |
Sep 28, 2020 | 11.44 | 12.35 | 11.37 | 12.09 | 56,049 | +0.87(+7.75%) |
Sep 25, 2020 | 11.21 | 11.69 | 10.94 | 11.22 | 129,500 | -0.13(-1.15%) |
Sep 24, 2020 | 11.49 | 11.78 | 11.08 | 11.35 | 72,659 | -0.28(-2.41%) |
Sep 23, 2020 | 11.79 | 12.51 | 11.59 | 11.63 | 120,407 | -0.35(-2.92%) |
Sep 22, 2020 | 12.67 | 12.99 | 11.74 | 11.98 | 93,678 | -0.44(-3.54%) |
Sep 21, 2020 | 14.16 | 14.16 | 12.34 | 12.42 | 108,652 | -1.58(-11.29%) |
Sep 18, 2020 | 15.04 | 15.04 | 13.96 | 14.00 | 442,600 | -0.70(-4.76%) |
Sep 17, 2020 | 14.41 | 15.60 | 14.34 | 14.70 | 119,410 | +0.20(+1.38%) |
Sep 16, 2020 | 15.10 | 15.18 | 14.35 | 14.50 | 91,806 | -0.54(-3.59%) |
Sep 15, 2020 | 15.41 | 15.49 | 15.03 | 15.04 | 38,855 | -0.37(-2.40%) |
Sep 14, 2020 | 14.05 | 15.48 | 14.05 | 15.41 | 98,155 | +1.40(+9.99%) |
Sep 11, 2020 | 13.90 | 14.22 | 13.72 | 14.01 | 70,900 | +0.11(+0.79%) |
Sep 10, 2020 | 14.04 | 14.34 | 13.85 | 13.90 | 54,689 | -0.04(-0.29%) |
Sep 09, 2020 | 13.39 | 14.39 | 13.25 | 13.94 | 89,682 | +0.68(+5.13%) |
Sep 08, 2020 | 12.41 | 13.42 | 12.32 | 13.26 | 114,976 | +0.62(+4.91%) |
Sep 04, 2020 | 12.64 | 12.74 | 12.18 | 12.64 | 70,600 | +0.22(+1.77%) |
Sep 03, 2020 | 12.43 | 12.60 | 12.20 | 12.42 | 88,388 | +0.07(+0.57%) |
Sep 02, 2020 | 12.48 | 12.63 | 12.15 | 12.35 | 60,462 | -0.29(-2.29%) |
Sep 01, 2020 | 12.28 | 12.68 | 12.14 | 12.64 | 56,830 | +0.09(+0.72%) |
Aug 31, 2020 | 13.20 | 13.20 | 12.45 | 12.55 | 130,594 | -0.78(-5.85%) |
Aug 28, 2020 | 13.11 | 13.37 | 13.02 | 13.33 | 35,300 | +0.35(+2.70%) |
Aug 27, 2020 | 12.81 | 13.11 | 12.71 | 12.98 | 36,155 | +0.15(+1.17%) |
Aug 26, 2020 | 13.27 | 13.40 | 12.79 | 12.83 | 48,058 | -0.48(-3.61%) |
Aug 25, 2020 | 13.08 | 13.37 | 12.91 | 13.31 | 36,909 | +0.39(+3.02%) |
Aug 24, 2020 | 12.93 | 13.07 | 12.61 | 12.92 | 56,735 | +0.05(+0.39%) |
Aug 21, 2020 | 13.14 | 13.31 | 12.57 | 12.87 | 68,400 | -0.33(-2.50%) |
Aug 20, 2020 | 13.14 | 13.33 | 12.95 | 13.20 | 68,056 | +0.07(+0.53%) |
Aug 19, 2020 | 12.88 | 13.51 | 12.67 | 13.13 | 71,220 | +0.36(+2.82%) |
Aug 18, 2020 | 13.71 | 13.71 | 12.66 | 12.77 | 92,258 | -0.87(-6.38%) |
Aug 17, 2020 | 14.75 | 14.75 | 12.74 | 13.64 | 147,133 | -1.12(-7.59%) |
Aug 14, 2020 | 14.23 | 14.92 | 14.17 | 14.76 | 39,600 | +0.40(+2.79%) |
Aug 13, 2020 | 14.22 | 14.65 | 13.94 | 14.36 | 81,084 | +0.01(+0.10%) |
Aug 12, 2020 | 14.58 | 14.76 | 14.22 | 14.35 | 70,385 | +0.02(+0.10%) |
Aug 11, 2020 | 14.78 | 14.92 | 14.12 | 14.33 | 77,208 | -0.17(-1.17%) |
Aug 10, 2020 | 15.20 | 15.38 | 14.30 | 14.50 | 122,475 | -0.53(-3.53%) |
Aug 07, 2020 | 16.61 | 16.79 | 14.90 | 15.03 | 125,100 | -0.08(-0.53%) |
Aug 06, 2020 | 14.28 | 15.49 | 14.28 | 15.11 | 84,844 | +0.83(+5.81%) |
Aug 05, 2020 | 14.15 | 14.63 | 13.91 | 14.28 | 141,985 | -0.05(-0.35%) |
Aug 04, 2020 | 13.64 | 14.37 | 13.45 | 14.33 | 58,573 | +0.63(+4.60%) |