Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 13.82 | 13.95 | 12.88 | 13.41 | 1,237,600 | -0.40(-2.90%) |
Oct 29, 2020 | 13.60 | 14.20 | 13.16 | 13.81 | 933,095 | +0.21(+1.54%) |
Oct 28, 2020 | 13.89 | 14.05 | 13.30 | 13.60 | 1,080,920 | -0.63(-4.43%) |
Oct 27, 2020 | 13.61 | 14.38 | 13.10 | 14.23 | 1,814,249 | +0.19(+1.35%) |
Oct 26, 2020 | 12.56 | 15.06 | 12.55 | 14.04 | 9,239,408 | +1.58(+12.68%) |
Oct 23, 2020 | 12.20 | 12.51 | 11.86 | 12.46 | 1,041,200 | +0.34(+2.81%) |
Oct 22, 2020 | 12.63 | 12.66 | 11.90 | 12.12 | 1,124,029 | -0.49(-3.89%) |
Oct 21, 2020 | 13.18 | 13.39 | 12.53 | 12.61 | 802,358 | -0.69(-5.19%) |
Oct 20, 2020 | 13.64 | 13.73 | 13.01 | 13.30 | 814,300 | -0.32(-2.35%) |
Oct 19, 2020 | 13.98 | 14.20 | 13.58 | 13.62 | 677,117 | -0.38(-2.71%) |
Oct 16, 2020 | 14.18 | 14.18 | 13.81 | 14.00 | 576,800 | -0.07(-0.50%) |
Oct 15, 2020 | 13.84 | 14.24 | 13.65 | 14.07 | 560,019 | -0.19(-1.33%) |
Oct 14, 2020 | 14.65 | 14.70 | 14.18 | 14.26 | 768,456 | -0.39(-2.66%) |
Oct 13, 2020 | 14.23 | 14.85 | 13.95 | 14.65 | 1,033,205 | +0.43(+3.02%) |
Oct 12, 2020 | 14.45 | 14.46 | 13.78 | 14.22 | 759,238 | -0.20(-1.39%) |
Oct 09, 2020 | 14.32 | 14.58 | 14.16 | 14.42 | 709,100 | +0.01(+0.07%) |
Oct 08, 2020 | 14.75 | 14.90 | 14.07 | 14.41 | 1,368,997 | -0.39(-2.64%) |
Oct 07, 2020 | 14.55 | 14.86 | 14.41 | 14.80 | 874,197 | +0.45(+3.14%) |
Oct 06, 2020 | 14.83 | 15.39 | 14.27 | 14.35 | 2,196,216 | -0.48(-3.24%) |
Oct 05, 2020 | 13.75 | 14.89 | 13.45 | 14.83 | 2,170,649 | +0.87(+6.23%) |
Oct 02, 2020 | 13.96 | 14.98 | 13.11 | 13.96 | 6,451,400 | +0.99(+7.63%) |
Oct 01, 2020 | 13.50 | 13.73 | 12.86 | 12.97 | 1,209,921 | -0.62(-4.56%) |
Sep 30, 2020 | 13.76 | 14.03 | 13.42 | 13.59 | 1,080,588 | -0.30(-2.16%) |
Sep 29, 2020 | 13.99 | 14.43 | 13.81 | 13.89 | 939,464 | -0.31(-2.18%) |
Sep 28, 2020 | 14.18 | 14.47 | 13.20 | 14.20 | 2,044,563 | -0.14(-0.98%) |
Sep 25, 2020 | 13.92 | 14.48 | 13.54 | 14.34 | 1,483,600 | +0.56(+4.06%) |
Sep 24, 2020 | 14.26 | 14.89 | 13.66 | 13.78 | 2,737,140 | +0.33(+2.45%) |
Sep 23, 2020 | 14.91 | 14.97 | 13.40 | 13.45 | 2,146,133 | -1.48(-9.91%) |
Sep 22, 2020 | 15.30 | 15.54 | 14.61 | 14.93 | 2,083,026 | -0.37(-2.42%) |
Sep 21, 2020 | 14.57 | 15.44 | 14.30 | 15.30 | 2,122,715 | +0.48(+3.24%) |
Sep 18, 2020 | 14.15 | 14.99 | 14.07 | 14.82 | 2,389,100 | +0.51(+3.56%) |
Sep 17, 2020 | 13.44 | 14.93 | 13.22 | 14.31 | 3,358,681 | +0.45(+3.25%) |
Sep 16, 2020 | 12.26 | 14.04 | 12.26 | 13.86 | 5,225,267 | +1.37(+10.97%) |
Sep 15, 2020 | 12.78 | 13.00 | 12.33 | 12.49 | 1,774,091 | -0.19(-1.50%) |
Sep 14, 2020 | 13.64 | 13.70 | 11.82 | 12.68 | 6,384,618 | -1.03(-7.51%) |
Sep 11, 2020 | 11.75 | 14.17 | 11.75 | 13.71 | 21,443,600 | +2.09(+17.99%) |
Sep 10, 2020 | 10.02 | 12.72 | 10.02 | 11.62 | 8,669,162 | +1.40(+13.70%) |
Sep 09, 2020 | 10.81 | 11.10 | 9.560 | 10.22 | 5,156,930 | -1.48(-12.65%) |
Sep 08, 2020 | 8.900 | 11.89 | 8.200 | 11.70 | 20,330,488 | +3.46(+41.99%) |
Sep 04, 2020 | 9.120 | 9.290 | 8.070 | 8.240 | 2,784,200 | -1.06(-11.40%) |
Sep 03, 2020 | 9.410 | 9.780 | 8.970 | 9.300 | 2,395,951 | -0.48(-4.91%) |
Sep 02, 2020 | 10.36 | 10.36 | 9.320 | 9.780 | 2,719,868 | -0.77(-7.30%) |
Sep 01, 2020 | 10.99 | 11.15 | 10.01 | 10.55 | 2,485,303 | -0.23(-2.13%) |
Aug 31, 2020 | 11.41 | 11.52 | 10.58 | 10.78 | 2,191,833 | -0.64(-5.60%) |
Aug 28, 2020 | 11.18 | 11.63 | 10.52 | 11.42 | 2,258,300 | +0.00(+0.00%) |
Aug 27, 2020 | 11.49 | 11.99 | 10.86 | 11.42 | 4,949,940 | -1.73(-13.16%) |
Aug 26, 2020 | 13.04 | 13.59 | 12.76 | 13.15 | 1,836,030 | +0.11(+0.84%) |
Aug 25, 2020 | 12.76 | 13.54 | 12.36 | 13.04 | 2,453,146 | +0.47(+3.74%) |
Aug 24, 2020 | 14.52 | 14.58 | 12.02 | 12.57 | 5,360,812 | -2.29(-15.41%) |
Aug 21, 2020 | 14.30 | 15.04 | 14.08 | 14.86 | 2,672,600 | +0.47(+3.27%) |
Aug 20, 2020 | 14.83 | 15.34 | 14.02 | 14.39 | 3,716,966 | -0.14(-0.96%) |
Aug 19, 2020 | 15.49 | 15.70 | 14.40 | 14.53 | 2,822,854 | -0.90(-5.83%) |
Aug 18, 2020 | 15.55 | 16.13 | 14.92 | 15.43 | 3,977,386 | -0.30(-1.91%) |
Aug 17, 2020 | 16.51 | 17.60 | 15.24 | 15.73 | 5,833,339 | -0.56(-3.44%) |
Aug 14, 2020 | 17.53 | 17.70 | 15.73 | 16.29 | 9,872,200 | -4.71(-22.43%) |
Aug 13, 2020 | 21.00 | 22.15 | 20.61 | 21.00 | 5,318,026 | +1.43(+7.31%) |
Aug 12, 2020 | 23.33 | 23.58 | 19.14 | 19.57 | 4,825,669 | -3.68(-15.83%) |
Aug 11, 2020 | 24.65 | 25.10 | 23.08 | 23.25 | 2,253,666 | -0.96(-3.97%) |
Aug 10, 2020 | 26.33 | 26.49 | 24.06 | 24.21 | 2,005,149 | -1.52(-5.91%) |
Aug 07, 2020 | 26.52 | 27.58 | 25.23 | 25.73 | 1,922,900 | -0.42(-1.61%) |
Aug 06, 2020 | 27.82 | 28.19 | 25.14 | 26.15 | 2,440,601 | -1.47(-5.32%) |
Aug 05, 2020 | 28.03 | 28.99 | 27.30 | 27.62 | 2,020,817 | -0.13(-0.47%) |
Aug 04, 2020 | 29.57 | 29.99 | 27.52 | 27.75 | 5,523,968 | -3.05(-9.90%) |