Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 12.36 | 12.40 | 12.22 | 12.35 | 67,200 | +0.09(+0.73%) |
Oct 29, 2020 | 11.90 | 12.27 | 11.90 | 12.26 | 123,128 | +0.08(+0.66%) |
Oct 28, 2020 | 12.18 | 12.40 | 12.18 | 12.18 | 33,766 | -0.63(-4.92%) |
Oct 27, 2020 | 12.57 | 12.90 | 12.57 | 12.81 | 50,704 | -0.35(-2.66%) |
Oct 26, 2020 | 12.82 | 13.55 | 12.82 | 13.16 | 79,555 | -0.09(-0.68%) |
Oct 23, 2020 | 13.12 | 13.25 | 13.12 | 13.25 | 50,600 | +0.05(+0.38%) |
Oct 22, 2020 | 13.16 | 13.24 | 12.95 | 13.20 | 52,254 | +0.10(+0.80%) |
Oct 21, 2020 | 13.43 | 13.43 | 13.05 | 13.10 | 37,127 | +0.04(+0.34%) |
Oct 20, 2020 | 13.22 | 13.22 | 12.91 | 13.05 | 75,827 | -0.04(-0.31%) |
Oct 19, 2020 | 12.72 | 13.30 | 12.72 | 13.09 | 91,846 | -0.18(-1.36%) |
Oct 16, 2020 | 13.34 | 13.34 | 13.04 | 13.27 | 35,200 | +0.02(+0.15%) |
Oct 15, 2020 | 12.96 | 13.27 | 12.96 | 13.25 | 88,815 | +0.07(+0.53%) |
Oct 14, 2020 | 13.10 | 13.27 | 13.10 | 13.18 | 68,288 | -0.11(-0.83%) |
Oct 13, 2020 | 13.15 | 13.30 | 13.15 | 13.29 | 133,502 | +0.01(+0.08%) |
Oct 12, 2020 | 13.27 | 13.28 | 13.18 | 13.28 | 34,198 | +0.00(+0.00%) |
Oct 09, 2020 | 13.31 | 13.32 | 13.21 | 13.28 | 27,400 | +0.04(+0.30%) |
Oct 08, 2020 | 13.09 | 13.24 | 12.98 | 13.24 | 29,017 | +0.06(+0.46%) |
Oct 07, 2020 | 13.11 | 13.22 | 13.10 | 13.18 | 30,400 | +0.37(+2.89%) |
Oct 06, 2020 | 12.54 | 13.13 | 12.54 | 12.81 | 433,657 | +0.01(+0.08%) |
Oct 05, 2020 | 12.71 | 12.82 | 12.71 | 12.80 | 123,362 | +0.63(+5.18%) |
Oct 02, 2020 | 12.18 | 12.25 | 12.16 | 12.17 | 64,500 | -0.25(-2.01%) |
Oct 01, 2020 | 12.25 | 12.51 | 12.25 | 12.42 | 75,424 | -0.42(-3.27%) |
Sep 30, 2020 | 12.74 | 12.88 | 12.74 | 12.84 | 67,600 | -0.23(-1.76%) |
Sep 29, 2020 | 13.02 | 13.09 | 12.98 | 13.07 | 212,489 | -0.07(-0.53%) |
Sep 28, 2020 | 12.96 | 13.16 | 12.96 | 13.14 | 50,051 | +0.24(+1.86%) |
Sep 25, 2020 | 12.85 | 12.96 | 12.77 | 12.90 | 68,900 | +0.17(+1.34%) |
Sep 24, 2020 | 12.66 | 12.83 | 12.63 | 12.73 | 115,504 | -0.22(-1.72%) |
Sep 23, 2020 | 13.14 | 13.14 | 12.87 | 12.95 | 199,700 | -0.12(-0.90%) |
Sep 22, 2020 | 13.01 | 13.07 | 12.91 | 13.07 | 22,306 | +0.00(+0.00%) |
Sep 21, 2020 | 13.05 | 13.10 | 12.95 | 13.07 | 50,532 | -0.24(-1.80%) |
Sep 18, 2020 | 13.25 | 13.41 | 13.24 | 13.31 | 36,300 | -0.21(-1.55%) |
Sep 17, 2020 | 13.33 | 13.59 | 13.33 | 13.52 | 30,633 | +0.01(+0.07%) |
Sep 16, 2020 | 13.38 | 13.62 | 13.38 | 13.51 | 45,700 | +0.06(+0.45%) |
Sep 15, 2020 | 13.37 | 13.50 | 13.35 | 13.45 | 227,722 | +0.12(+0.87%) |
Sep 14, 2020 | 13.65 | 13.65 | 13.14 | 13.33 | 26,040 | +0.17(+1.32%) |
Sep 11, 2020 | 13.07 | 13.22 | 13.07 | 13.16 | 25,900 | +0.07(+0.53%) |
Sep 10, 2020 | 12.98 | 13.53 | 12.98 | 13.09 | 5,864 | -0.53(-3.89%) |
Sep 09, 2020 | 13.71 | 13.71 | 13.38 | 13.62 | 16,945 | +0.22(+1.62%) |
Sep 08, 2020 | 13.43 | 13.52 | 13.38 | 13.40 | 48,911 | -0.28(-2.03%) |
Sep 04, 2020 | 13.68 | 13.68 | 13.41 | 13.68 | 17,900 | +0.00(+0.00%) |
Sep 03, 2020 | 13.89 | 14.05 | 13.61 | 13.68 | 5,939 | -0.23(-1.67%) |
Sep 02, 2020 | 14.00 | 14.00 | 13.87 | 13.91 | 8,193 | +0.00(+0.02%) |
Sep 01, 2020 | 14.09 | 14.09 | 13.90 | 13.91 | 10,542 | -0.33(-2.35%) |
Aug 31, 2020 | 14.26 | 14.45 | 14.21 | 14.24 | 13,188 | +0.21(+1.46%) |
Aug 28, 2020 | 14.41 | 14.41 | 13.89 | 14.04 | 13,700 | +0.18(+1.30%) |
Aug 27, 2020 | 14.01 | 14.01 | 13.80 | 13.86 | 19,285 | -0.50(-3.48%) |
Aug 26, 2020 | 14.30 | 14.39 | 14.21 | 14.36 | 10,999 | +0.06(+0.42%) |
Aug 25, 2020 | 14.22 | 14.40 | 14.22 | 14.30 | 14,252 | -0.04(-0.28%) |
Aug 24, 2020 | 14.37 | 14.43 | 14.26 | 14.34 | 12,691 | -0.06(-0.42%) |
Aug 21, 2020 | 14.30 | 14.40 | 14.28 | 14.40 | 7,200 | +0.01(+0.07%) |
Aug 20, 2020 | 14.31 | 14.40 | 14.31 | 14.39 | 5,593 | -0.31(-2.11%) |
Aug 19, 2020 | 14.84 | 14.84 | 14.70 | 14.70 | 1,762 | +0.03(+0.20%) |
Aug 18, 2020 | 14.70 | 14.70 | 14.57 | 14.67 | 13,159 | +0.03(+0.17%) |
Aug 17, 2020 | 14.58 | 14.67 | 14.58 | 14.64 | 8,567 | +0.14(+1.00%) |
Aug 14, 2020 | 14.50 | 14.55 | 14.50 | 14.50 | 3,800 | -0.18(-1.19%) |
Aug 13, 2020 | 14.56 | 14.93 | 14.56 | 14.68 | 15,789 | -0.08(-0.58%) |
Aug 12, 2020 | 14.68 | 14.84 | 14.68 | 14.76 | 12,741 | +0.35(+2.43%) |
Aug 11, 2020 | 14.62 | 14.72 | 14.41 | 14.41 | 13,416 | -0.12(-0.83%) |
Aug 10, 2020 | 14.60 | 14.60 | 14.50 | 14.53 | 11,700 | +0.03(+0.21%) |
Aug 07, 2020 | 14.82 | 14.82 | 14.50 | 14.50 | 6,200 | -0.19(-1.29%) |
Aug 06, 2020 | 14.75 | 14.75 | 14.53 | 14.69 | 6,421 | +0.17(+1.17%) |
Aug 05, 2020 | 14.62 | 14.63 | 14.52 | 14.52 | 35,573 | -0.12(-0.82%) |
Aug 04, 2020 | 14.65 | 14.67 | 14.47 | 14.64 | 13,440 | +0.16(+1.10%) |