Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 14.32 | 14.64 | 14.13 | 14.64 | 1,436,620 | +0.44(+3.11%) |
Oct 29, 2020 | 13.84 | 14.26 | 13.68 | 14.19 | 942,224 | +0.31(+2.26%) |
Oct 28, 2020 | 13.97 | 14.22 | 13.82 | 13.88 | 986,680 | -0.31(-2.15%) |
Oct 27, 2020 | 15.02 | 15.14 | 14.18 | 14.19 | 1,265,151 | -0.81(-5.37%) |
Oct 26, 2020 | 14.97 | 15.12 | 14.69 | 14.99 | 1,669,235 | -0.08(-0.56%) |
Oct 23, 2020 | 14.42 | 15.25 | 14.36 | 15.08 | 2,334,184 | +0.86(+6.02%) |
Oct 22, 2020 | 13.69 | 14.42 | 13.68 | 14.22 | 1,648,103 | +0.53(+3.90%) |
Oct 21, 2020 | 13.31 | 13.74 | 13.28 | 13.69 | 742,639 | +0.34(+2.54%) |
Oct 20, 2020 | 13.13 | 13.46 | 13.08 | 13.35 | 1,636,582 | +0.35(+2.67%) |
Oct 19, 2020 | 13.31 | 13.41 | 12.99 | 13.00 | 1,190,193 | -0.25(-1.86%) |
Oct 16, 2020 | 13.19 | 13.32 | 12.99 | 13.25 | 1,157,834 | +0.03(+0.19%) |
Oct 15, 2020 | 12.86 | 13.28 | 12.81 | 13.22 | 1,115,964 | +0.18(+1.36%) |
Oct 14, 2020 | 13.18 | 13.38 | 13.03 | 13.04 | 929,691 | -0.09(-0.71%) |
Oct 13, 2020 | 13.71 | 13.82 | 13.13 | 13.13 | 961,597 | -0.70(-5.03%) |
Oct 12, 2020 | 13.59 | 13.86 | 13.54 | 13.83 | 883,133 | +0.17(+1.24%) |
Oct 09, 2020 | 13.78 | 13.89 | 13.61 | 13.66 | 1,152,763 | -0.09(-0.68%) |
Oct 08, 2020 | 13.60 | 13.78 | 13.49 | 13.75 | 1,253,439 | +0.22(+1.63%) |
Oct 07, 2020 | 13.32 | 13.59 | 13.19 | 13.53 | 1,318,997 | +0.35(+2.64%) |
Oct 06, 2020 | 13.16 | 13.73 | 13.05 | 13.19 | 1,902,057 | +0.14(+1.10%) |
Oct 05, 2020 | 12.84 | 13.14 | 12.77 | 13.04 | 1,702,026 | +0.36(+2.81%) |
Oct 02, 2020 | 12.02 | 12.74 | 12.02 | 12.69 | 1,542,993 | +0.46(+3.74%) |
Oct 01, 2020 | 12.22 | 12.46 | 12.00 | 12.23 | 1,614,562 | -0.04(-0.35%) |
Sep 30, 2020 | 12.30 | 12.69 | 12.14 | 12.27 | 1,728,395 | -0.04(-0.34%) |
Sep 29, 2020 | 12.58 | 12.59 | 12.21 | 12.31 | 1,821,138 | -0.33(-2.62%) |
Sep 28, 2020 | 12.52 | 12.85 | 12.51 | 12.64 | 937,502 | +0.36(+2.90%) |
Sep 25, 2020 | 12.29 | 12.51 | 12.19 | 12.29 | 1,029,291 | -0.07(-0.55%) |
Sep 24, 2020 | 12.38 | 12.61 | 12.19 | 12.35 | 1,217,402 | -0.02(-0.14%) |
Sep 23, 2020 | 12.64 | 12.92 | 12.36 | 12.37 | 1,210,243 | -0.20(-1.55%) |
Sep 22, 2020 | 12.81 | 13.01 | 12.48 | 12.57 | 1,870,857 | -0.21(-1.66%) |
Sep 21, 2020 | 12.87 | 13.13 | 12.61 | 12.78 | 1,922,933 | -0.39(-2.96%) |
Sep 18, 2020 | 13.04 | 13.31 | 13.02 | 13.17 | 3,280,216 | +0.00(+0.00%) |
Sep 17, 2020 | 13.17 | 13.21 | 12.86 | 13.17 | 1,259,142 | +0.08(+0.58%) |
Sep 16, 2020 | 13.08 | 13.25 | 12.91 | 13.09 | 2,021,983 | -0.05(-0.39%) |
Sep 15, 2020 | 13.53 | 13.63 | 13.10 | 13.14 | 2,072,190 | -0.36(-2.64%) |
Sep 14, 2020 | 13.25 | 13.53 | 13.21 | 13.50 | 1,469,906 | +0.33(+2.51%) |
Sep 11, 2020 | 13.19 | 13.24 | 13.02 | 13.17 | 1,741,115 | -0.02(-0.13%) |
Sep 10, 2020 | 13.51 | 13.57 | 12.98 | 13.19 | 2,254,942 | -0.25(-1.89%) |
Sep 09, 2020 | 13.57 | 13.80 | 13.25 | 13.44 | 1,075,512 | -0.11(-0.81%) |
Sep 08, 2020 | 14.02 | 14.11 | 13.44 | 13.55 | 1,342,985 | -0.59(-4.14%) |
Sep 04, 2020 | 14.34 | 14.34 | 13.90 | 14.14 | 1,066,203 | +0.16(+1.12%) |
Sep 03, 2020 | 14.05 | 14.59 | 13.94 | 13.98 | 1,367,011 | +0.06(+0.40%) |
Sep 02, 2020 | 13.80 | 13.97 | 13.66 | 13.92 | 1,385,164 | +0.10(+0.74%) |
Sep 01, 2020 | 13.94 | 14.25 | 13.70 | 13.82 | 1,469,026 | -0.20(-1.39%) |
Aug 31, 2020 | 14.15 | 14.21 | 13.97 | 14.02 | 1,050,463 | -0.18(-1.25%) |
Aug 28, 2020 | 14.36 | 14.41 | 14.05 | 14.19 | 625,027 | +0.03(+0.18%) |
Aug 27, 2020 | 13.75 | 14.24 | 13.62 | 14.17 | 1,511,606 | +0.39(+2.83%) |
Aug 26, 2020 | 14.17 | 14.17 | 13.76 | 13.78 | 1,155,741 | -0.42(-2.96%) |
Aug 25, 2020 | 14.36 | 14.50 | 13.99 | 14.20 | 972,921 | -0.05(-0.33%) |
Aug 24, 2020 | 13.75 | 14.25 | 13.71 | 14.25 | 1,485,218 | +0.47(+3.45%) |
Aug 21, 2020 | 13.76 | 13.98 | 13.59 | 13.77 | 2,181,936 | -0.08(-0.61%) |
Aug 20, 2020 | 14.17 | 14.17 | 13.81 | 13.86 | 1,341,827 | -0.38(-2.64%) |
Aug 19, 2020 | 14.13 | 14.45 | 13.96 | 14.23 | 1,878,467 | +0.12(+0.83%) |
Aug 18, 2020 | 14.96 | 14.96 | 14.07 | 14.11 | 1,742,658 | -0.85(-5.69%) |
Aug 17, 2020 | 15.09 | 15.09 | 14.82 | 14.97 | 677,257 | -0.15(-0.99%) |
Aug 14, 2020 | 14.88 | 15.28 | 14.72 | 15.12 | 1,129,653 | +0.14(+0.95%) |
Aug 13, 2020 | 15.11 | 15.19 | 14.87 | 14.97 | 831,019 | -0.28(-1.81%) |
Aug 12, 2020 | 15.78 | 15.78 | 14.98 | 15.25 | 850,882 | -0.18(-1.14%) |
Aug 11, 2020 | 15.53 | 15.83 | 15.32 | 15.42 | 1,058,917 | +0.18(+1.15%) |
Aug 10, 2020 | 15.20 | 15.59 | 15.09 | 15.25 | 1,106,161 | +0.15(+0.99%) |
Aug 07, 2020 | 14.42 | 15.11 | 14.23 | 15.10 | 1,271,384 | +0.58(+3.97%) |
Aug 06, 2020 | 14.45 | 14.64 | 14.36 | 14.52 | 1,237,603 | +0.00(+0.00%) |
Aug 05, 2020 | 14.20 | 14.57 | 14.07 | 14.52 | 1,289,523 | +0.53(+3.76%) |
Aug 04, 2020 | 14.31 | 14.46 | 13.91 | 14.00 | 918,039 | -0.24(-1.70%) |