Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 14.01 | 14.24 | 13.14 | 13.35 | 1,237,700 | -0.88(-6.18%) |
Oct 29, 2020 | 15.00 | 15.14 | 14.20 | 14.23 | 584,832 | -0.63(-4.24%) |
Oct 28, 2020 | 14.71 | 15.20 | 14.50 | 14.86 | 472,621 | -0.34(-2.24%) |
Oct 27, 2020 | 15.10 | 15.30 | 14.61 | 15.20 | 741,304 | +0.24(+1.60%) |
Oct 26, 2020 | 14.65 | 15.20 | 14.65 | 14.96 | 848,845 | +0.12(+0.81%) |
Oct 23, 2020 | 14.58 | 14.96 | 14.37 | 14.84 | 440,800 | +0.23(+1.57%) |
Oct 22, 2020 | 14.23 | 14.76 | 13.95 | 14.61 | 580,188 | +0.39(+2.74%) |
Oct 21, 2020 | 14.02 | 14.60 | 13.76 | 14.22 | 992,958 | +0.11(+0.78%) |
Oct 20, 2020 | 14.17 | 14.38 | 13.70 | 14.11 | 1,084,980 | -0.16(-1.12%) |
Oct 19, 2020 | 15.32 | 15.44 | 14.04 | 14.27 | 1,243,631 | -0.83(-5.50%) |
Oct 16, 2020 | 15.61 | 15.70 | 15.06 | 15.10 | 599,400 | -0.40(-2.58%) |
Oct 15, 2020 | 15.14 | 15.68 | 14.77 | 15.50 | 519,569 | +0.07(+0.45%) |
Oct 14, 2020 | 15.69 | 15.90 | 15.04 | 15.43 | 587,863 | +0.00(+0.00%) |
Oct 13, 2020 | 15.54 | 15.93 | 14.95 | 15.43 | 600,307 | -0.06(-0.39%) |
Oct 12, 2020 | 16.94 | 17.08 | 14.62 | 15.49 | 1,954,329 | -1.17(-7.02%) |
Oct 09, 2020 | 16.77 | 17.22 | 16.50 | 16.66 | 860,800 | +0.01(+0.06%) |
Oct 08, 2020 | 18.48 | 18.50 | 16.35 | 16.65 | 1,767,964 | -1.38(-7.65%) |
Oct 07, 2020 | 17.78 | 18.25 | 17.26 | 18.03 | 1,694,273 | +0.79(+4.58%) |
Oct 06, 2020 | 17.72 | 18.00 | 16.62 | 17.24 | 2,164,201 | -0.07(-0.40%) |
Oct 05, 2020 | 15.80 | 17.52 | 15.51 | 17.31 | 3,938,508 | +1.61(+10.25%) |
Oct 02, 2020 | 15.80 | 16.43 | 15.55 | 15.70 | 493,300 | -0.56(-3.44%) |
Oct 01, 2020 | 16.40 | 16.57 | 15.83 | 16.26 | 592,705 | +0.04(+0.25%) |
Sep 30, 2020 | 16.31 | 16.70 | 16.08 | 16.22 | 560,679 | -0.11(-0.67%) |
Sep 29, 2020 | 16.55 | 16.83 | 16.05 | 16.33 | 597,963 | +0.19(+1.18%) |
Sep 28, 2020 | 16.44 | 16.85 | 15.95 | 16.14 | 956,051 | +0.24(+1.51%) |
Sep 25, 2020 | 15.34 | 16.01 | 15.27 | 15.90 | 679,900 | +0.65(+4.26%) |
Sep 24, 2020 | 14.90 | 15.50 | 14.51 | 15.25 | 897,491 | -0.03(-0.20%) |
Sep 23, 2020 | 16.64 | 16.98 | 15.18 | 15.28 | 1,571,007 | -1.18(-7.17%) |
Sep 22, 2020 | 16.32 | 16.69 | 15.99 | 16.46 | 1,789,242 | +0.46(+2.88%) |
Sep 21, 2020 | 15.03 | 16.11 | 15.01 | 16.00 | 962,472 | +0.60(+3.90%) |
Sep 18, 2020 | 14.86 | 15.47 | 14.79 | 15.40 | 859,600 | +0.76(+5.19%) |
Sep 17, 2020 | 14.74 | 15.25 | 14.35 | 14.64 | 403,412 | -0.05(-0.34%) |
Sep 16, 2020 | 15.30 | 15.83 | 14.59 | 14.69 | 622,056 | -0.48(-3.16%) |
Sep 15, 2020 | 14.47 | 15.23 | 14.44 | 15.17 | 1,066,667 | +0.90(+6.31%) |
Sep 14, 2020 | 13.50 | 14.43 | 13.38 | 14.27 | 645,406 | +1.33(+10.28%) |
Sep 11, 2020 | 12.98 | 13.30 | 12.87 | 12.94 | 573,400 | -0.07(-0.54%) |
Sep 10, 2020 | 13.07 | 13.50 | 12.96 | 13.01 | 497,470 | +0.01(+0.08%) |
Sep 09, 2020 | 12.52 | 13.10 | 12.43 | 13.00 | 1,552,510 | +0.66(+5.35%) |
Sep 08, 2020 | 12.43 | 12.99 | 12.23 | 12.34 | 811,177 | -0.69(-5.30%) |
Sep 04, 2020 | 12.86 | 13.13 | 12.21 | 13.03 | 475,100 | +0.07(+0.54%) |
Sep 03, 2020 | 13.55 | 13.68 | 12.59 | 12.96 | 939,811 | -0.59(-4.35%) |
Sep 02, 2020 | 13.51 | 13.91 | 13.19 | 13.55 | 741,362 | +0.20(+1.50%) |
Sep 01, 2020 | 13.10 | 13.60 | 13.06 | 13.35 | 2,182,368 | +0.16(+1.25%) |
Aug 31, 2020 | 12.85 | 13.39 | 12.47 | 13.19 | 918,071 | +0.38(+3.01%) |
Aug 28, 2020 | 12.78 | 12.94 | 12.30 | 12.80 | 2,375,700 | -0.21(-1.61%) |
Aug 27, 2020 | 13.20 | 13.57 | 12.73 | 13.01 | 1,131,290 | -0.14(-1.06%) |
Aug 26, 2020 | 13.45 | 13.51 | 13.07 | 13.15 | 902,205 | -0.21(-1.57%) |
Aug 25, 2020 | 13.60 | 13.79 | 13.30 | 13.36 | 665,045 | -0.27(-1.98%) |
Aug 24, 2020 | 13.93 | 14.23 | 13.58 | 13.63 | 496,125 | -0.07(-0.51%) |
Aug 21, 2020 | 13.95 | 14.18 | 13.64 | 13.70 | 531,200 | -0.29(-2.07%) |
Aug 20, 2020 | 13.77 | 14.45 | 13.71 | 13.99 | 483,501 | +0.11(+0.79%) |
Aug 19, 2020 | 14.26 | 14.40 | 13.84 | 13.88 | 332,800 | -0.39(-2.73%) |
Aug 18, 2020 | 14.60 | 14.61 | 14.06 | 14.27 | 503,309 | -0.18(-1.25%) |
Aug 17, 2020 | 13.62 | 14.56 | 13.42 | 14.45 | 631,752 | +0.91(+6.72%) |
Aug 14, 2020 | 13.93 | 13.95 | 13.40 | 13.54 | 680,600 | -0.29(-2.10%) |
Aug 13, 2020 | 13.79 | 14.26 | 13.57 | 13.83 | 357,986 | -0.01(-0.07%) |
Aug 12, 2020 | 13.26 | 14.04 | 13.26 | 13.84 | 445,790 | +0.53(+3.98%) |
Aug 11, 2020 | 14.29 | 14.29 | 13.06 | 13.31 | 1,029,255 | -0.92(-6.47%) |
Aug 10, 2020 | 15.20 | 15.58 | 14.04 | 14.23 | 883,223 | -0.68(-4.56%) |
Aug 07, 2020 | 15.37 | 15.44 | 14.67 | 14.91 | 922,300 | -0.50(-3.24%) |
Aug 06, 2020 | 15.85 | 15.85 | 14.93 | 15.41 | 819,796 | -0.36(-2.28%) |
Aug 05, 2020 | 16.92 | 17.23 | 15.67 | 15.77 | 1,114,197 | -0.83(-5.00%) |
Aug 04, 2020 | 15.52 | 16.77 | 15.52 | 16.60 | 1,406,481 | +1.11(+7.17%) |