Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 13.60 | 13.60 | 12.80 | 13.23 | 1,948,800 | -0.37(-2.72%) |
Oct 29, 2020 | 13.44 | 14.02 | 13.05 | 13.60 | 1,566,106 | +0.28(+2.10%) |
Oct 28, 2020 | 13.50 | 13.79 | 12.75 | 13.32 | 2,233,579 | -0.63(-4.52%) |
Oct 27, 2020 | 14.20 | 14.55 | 13.91 | 13.95 | 1,496,221 | -0.21(-1.48%) |
Oct 26, 2020 | 15.60 | 15.60 | 14.10 | 14.16 | 2,755,661 | -1.45(-9.29%) |
Oct 23, 2020 | 16.38 | 16.38 | 15.12 | 15.61 | 1,536,100 | -0.33(-2.07%) |
Oct 22, 2020 | 16.15 | 16.51 | 15.40 | 15.94 | 2,214,492 | -0.26(-1.60%) |
Oct 21, 2020 | 16.50 | 16.87 | 16.00 | 16.20 | 1,916,048 | +0.16(+1.00%) |
Oct 20, 2020 | 16.50 | 17.60 | 16.00 | 16.04 | 3,149,898 | -0.05(-0.31%) |
Oct 19, 2020 | 15.71 | 16.49 | 15.55 | 16.09 | 2,663,935 | +0.88(+5.79%) |
Oct 16, 2020 | 15.39 | 16.15 | 15.08 | 15.21 | 2,519,600 | +0.07(+0.46%) |
Oct 15, 2020 | 14.46 | 15.20 | 14.45 | 15.14 | 1,374,749 | +0.29(+1.95%) |
Oct 14, 2020 | 14.54 | 14.85 | 13.94 | 14.85 | 1,599,945 | +0.43(+2.98%) |
Oct 13, 2020 | 15.00 | 15.04 | 14.11 | 14.42 | 2,090,429 | -0.63(-4.19%) |
Oct 12, 2020 | 15.00 | 15.60 | 14.85 | 15.05 | 2,011,525 | +0.39(+2.66%) |
Oct 09, 2020 | 15.10 | 15.14 | 14.35 | 14.66 | 1,824,800 | -0.06(-0.41%) |
Oct 08, 2020 | 13.98 | 15.38 | 13.75 | 14.72 | 4,943,892 | +1.01(+7.37%) |
Oct 07, 2020 | 14.17 | 14.39 | 13.25 | 13.71 | 2,735,978 | -0.19(-1.37%) |
Oct 06, 2020 | 14.63 | 14.63 | 13.66 | 13.90 | 5,099,499 | -1.06(-7.09%) |
Oct 05, 2020 | 15.47 | 15.49 | 14.50 | 14.96 | 3,343,775 | -0.43(-2.79%) |
Oct 02, 2020 | 14.45 | 15.39 | 14.36 | 15.39 | 2,895,600 | +0.01(+0.07%) |
Oct 01, 2020 | 16.00 | 16.10 | 15.21 | 15.38 | 2,655,443 | -0.22(-1.41%) |
Sep 30, 2020 | 15.54 | 16.24 | 15.05 | 15.60 | 3,524,916 | +0.39(+2.56%) |
Sep 29, 2020 | 15.75 | 15.80 | 14.80 | 15.21 | 3,625,062 | -0.32(-2.06%) |
Sep 28, 2020 | 15.21 | 16.45 | 15.20 | 15.53 | 9,458,627 | +1.69(+12.21%) |
Sep 25, 2020 | 12.72 | 13.94 | 12.64 | 13.84 | 7,134,800 | +1.38(+11.08%) |
Sep 24, 2020 | 12.33 | 13.16 | 11.11 | 12.46 | 16,192,053 | +0.28(+2.30%) |
Sep 23, 2020 | 13.10 | 13.15 | 11.90 | 12.18 | 2,951,221 | -1.01(-7.66%) |
Sep 22, 2020 | 13.75 | 13.90 | 13.11 | 13.19 | 2,003,846 | -0.60(-4.35%) |
Sep 21, 2020 | 14.17 | 14.23 | 13.20 | 13.79 | 3,511,065 | -0.46(-3.23%) |
Sep 18, 2020 | 14.00 | 14.25 | 13.55 | 14.25 | 2,882,700 | +0.00(+0.00%) |
Sep 17, 2020 | 13.93 | 14.35 | 13.31 | 14.25 | 6,493,244 | +0.95(+7.14%) |
Sep 16, 2020 | 10.42 | 13.71 | 10.27 | 13.30 | 9,061,681 | +2.85(+27.27%) |
Sep 15, 2020 | 10.45 | 10.46 | 10.41 | 10.45 | 109,634 | +0.08(+0.77%) |
Sep 14, 2020 | 10.32 | 10.40 | 10.25 | 10.37 | 21,931 | +0.02(+0.19%) |
Sep 11, 2020 | 10.40 | 10.40 | 10.27 | 10.35 | 9,300 | -0.03(-0.29%) |
Sep 10, 2020 | 10.40 | 10.40 | 10.36 | 10.38 | 192,146 | -0.02(-0.19%) |
Sep 09, 2020 | 10.40 | 10.40 | 10.35 | 10.40 | 269,381 | +0.05(+0.48%) |
Sep 08, 2020 | 10.35 | 10.45 | 10.29 | 10.35 | 21,182 | +0.00(+0.00%) |
Sep 04, 2020 | 10.19 | 10.36 | 10.19 | 10.35 | 108,600 | +0.08(+0.83%) |
Sep 03, 2020 | 10.30 | 10.30 | 10.20 | 10.27 | 112,144 | +0.02(+0.15%) |
Sep 02, 2020 | 10.25 | 10.25 | 10.10 | 10.25 | 838,619 | +0.05(+0.49%) |
Sep 01, 2020 | 10.10 | 10.20 | 10.10 | 10.20 | 4,545 | +0.00(+0.00%) |
Aug 31, 2020 | 10.16 | 10.21 | 10.05 | 10.20 | 60,282 | +0.00(+0.00%) |
Aug 28, 2020 | 10.21 | 10.24 | 10.17 | 10.20 | 3,000 | -0.04(-0.44%) |
Aug 27, 2020 | 10.24 | 10.27 | 10.18 | 10.24 | 5,360 | -0.01(-0.05%) |
Aug 26, 2020 | 10.20 | 10.25 | 10.19 | 10.25 | 11,292 | +0.01(+0.10%) |
Aug 25, 2020 | 10.25 | 10.25 | 10.20 | 10.24 | 45,375 | +0.04(+0.39%) |
Aug 24, 2020 | 10.21 | 10.25 | 10.15 | 10.20 | 1,873,880 | +0.00(+0.00%) |
Aug 21, 2020 | 10.21 | 10.21 | 10.16 | 10.20 | 130,500 | -0.05(-0.49%) |
Aug 20, 2020 | 10.19 | 10.31 | 10.19 | 10.25 | 35,453 | +0.06(+0.59%) |
Aug 19, 2020 | 10.35 | 10.35 | 10.19 | 10.19 | 9,425 | -0.11(-1.07%) |
Aug 18, 2020 | 10.28 | 10.35 | 10.28 | 10.30 | 5,279 | -0.05(-0.48%) |
Aug 17, 2020 | 10.36 | 10.36 | 10.31 | 10.35 | 1,834 | +0.04(+0.39%) |
Aug 14, 2020 | 10.37 | 10.37 | 10.20 | 10.31 | 86,400 | -0.04(-0.39%) |
Aug 13, 2020 | 10.25 | 10.35 | 10.21 | 10.35 | 15,070 | +0.15(+1.47%) |
Aug 12, 2020 | 10.20 | 10.28 | 10.19 | 10.20 | 14,530 | -0.04(-0.39%) |
Aug 11, 2020 | 10.24 | 10.24 | 10.24 | 10.24 | 332 | +0.03(+0.29%) |
Aug 10, 2020 | 10.35 | 10.35 | 10.21 | 10.21 | 42,200 | -0.07(-0.68%) |
Aug 07, 2020 | 10.36 | 10.36 | 10.28 | 10.28 | 377,900 | -0.07(-0.68%) |
Aug 06, 2020 | 10.36 | 10.36 | 10.32 | 10.35 | 724,364 | +0.01(+0.10%) |
Aug 05, 2020 | 10.32 | 10.36 | 10.32 | 10.34 | 157,446 | +0.02(+0.19%) |
Aug 04, 2020 | 10.35 | 10.38 | 10.24 | 10.32 | 213,365 | -0.01(-0.10%) |