Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 13.95 | 14.41 | 13.50 | 13.87 | 79,793 | -0.05(-0.37%) |
Oct 29, 2020 | 13.85 | 14.65 | 13.79 | 13.93 | 95,425 | +0.32(+2.36%) |
Oct 28, 2020 | 13.44 | 13.71 | 13.40 | 13.60 | 39,354 | -0.29(-2.08%) |
Oct 27, 2020 | 14.32 | 14.32 | 13.71 | 13.89 | 66,284 | -0.54(-3.74%) |
Oct 26, 2020 | 14.58 | 14.61 | 14.07 | 14.43 | 76,964 | -0.51(-3.40%) |
Oct 23, 2020 | 15.49 | 15.49 | 14.79 | 14.94 | 42,774 | +0.33(+2.29%) |
Oct 22, 2020 | 14.38 | 14.95 | 14.24 | 14.61 | 97,653 | +0.43(+3.04%) |
Oct 21, 2020 | 14.07 | 14.21 | 14.07 | 14.18 | 18,445 | +0.12(+0.82%) |
Oct 20, 2020 | 14.08 | 14.21 | 14.03 | 14.06 | 88,051 | +0.12(+0.83%) |
Oct 19, 2020 | 13.97 | 14.13 | 13.86 | 13.94 | 56,443 | +0.10(+0.74%) |
Oct 16, 2020 | 13.68 | 13.92 | 13.44 | 13.84 | 38,730 | +0.10(+0.70%) |
Oct 15, 2020 | 13.55 | 13.75 | 13.33 | 13.75 | 43,866 | +0.15(+1.09%) |
Oct 14, 2020 | 13.76 | 13.82 | 13.57 | 13.60 | 56,843 | -0.08(-0.61%) |
Oct 13, 2020 | 13.58 | 13.77 | 13.57 | 13.68 | 57,381 | +0.02(+0.14%) |
Oct 12, 2020 | 13.47 | 13.80 | 13.47 | 13.66 | 127,138 | +0.23(+1.72%) |
Oct 09, 2020 | 13.42 | 13.58 | 13.03 | 13.43 | 71,705 | +0.19(+1.41%) |
Oct 08, 2020 | 13.31 | 13.36 | 12.95 | 13.24 | 68,403 | -0.03(-0.24%) |
Oct 07, 2020 | 13.57 | 13.57 | 13.17 | 13.28 | 53,982 | -0.17(-1.24%) |
Oct 06, 2020 | 13.34 | 13.79 | 13.14 | 13.44 | 56,807 | +0.10(+0.77%) |
Oct 05, 2020 | 13.11 | 13.41 | 12.90 | 13.34 | 46,487 | +0.44(+3.39%) |
Oct 02, 2020 | 12.67 | 13.03 | 12.61 | 12.90 | 75,438 | +0.06(+0.50%) |
Oct 01, 2020 | 12.77 | 13.21 | 12.55 | 12.84 | 72,970 | +0.17(+1.32%) |
Sep 30, 2020 | 12.69 | 13.09 | 12.59 | 12.67 | 37,440 | -0.06(-0.45%) |
Sep 29, 2020 | 12.92 | 13.12 | 12.66 | 12.73 | 24,005 | -0.12(-0.95%) |
Sep 28, 2020 | 12.60 | 12.97 | 12.60 | 12.85 | 25,566 | +0.37(+2.99%) |
Sep 25, 2020 | 12.51 | 12.65 | 12.38 | 12.48 | 43,863 | -0.14(-1.12%) |
Sep 24, 2020 | 12.24 | 12.86 | 12.10 | 12.62 | 61,252 | +0.37(+2.99%) |
Sep 23, 2020 | 12.68 | 12.90 | 12.20 | 12.25 | 58,896 | -0.39(-3.10%) |
Sep 22, 2020 | 13.33 | 13.33 | 12.54 | 12.65 | 64,125 | -0.66(-4.98%) |
Sep 21, 2020 | 13.69 | 13.69 | 13.26 | 13.31 | 149,937 | -0.50(-3.59%) |
Sep 18, 2020 | 13.62 | 13.82 | 13.35 | 13.80 | 201,117 | +0.27(+2.00%) |
Sep 17, 2020 | 13.36 | 13.55 | 13.35 | 13.53 | 55,854 | +0.03(+0.19%) |
Sep 16, 2020 | 13.22 | 13.60 | 13.22 | 13.51 | 52,429 | +0.33(+2.49%) |
Sep 15, 2020 | 13.30 | 13.30 | 13.10 | 13.18 | 46,403 | -0.02(-0.15%) |
Sep 14, 2020 | 12.96 | 13.34 | 12.90 | 13.20 | 64,802 | +0.35(+2.75%) |
Sep 11, 2020 | 12.75 | 12.90 | 12.59 | 12.85 | 82,924 | +0.10(+0.75%) |
Sep 10, 2020 | 13.08 | 13.08 | 12.62 | 12.75 | 38,605 | -0.23(-1.78%) |
Sep 09, 2020 | 12.81 | 13.12 | 12.61 | 12.98 | 44,230 | +0.31(+2.43%) |
Sep 08, 2020 | 13.04 | 13.04 | 12.49 | 12.67 | 89,729 | -0.54(-4.07%) |
Sep 04, 2020 | 13.30 | 13.30 | 12.95 | 13.21 | 33,263 | +0.06(+0.49%) |
Sep 03, 2020 | 13.16 | 13.27 | 13.04 | 13.15 | 28,056 | +0.02(+0.15%) |
Sep 02, 2020 | 13.10 | 13.27 | 12.86 | 13.13 | 100,847 | -0.04(-0.29%) |
Sep 01, 2020 | 13.04 | 13.29 | 12.90 | 13.17 | 101,693 | +0.12(+0.88%) |
Aug 31, 2020 | 13.25 | 13.28 | 13.05 | 13.05 | 103,161 | -0.05(-0.39%) |
Aug 28, 2020 | 13.13 | 13.13 | 12.91 | 13.10 | 71,992 | +0.10(+0.79%) |
Aug 27, 2020 | 13.04 | 13.19 | 12.81 | 13.00 | 136,114 | +0.06(+0.45%) |
Aug 26, 2020 | 13.12 | 13.16 | 12.79 | 12.94 | 103,859 | -0.08(-0.64%) |
Aug 25, 2020 | 12.93 | 13.23 | 12.72 | 13.02 | 235,665 | +0.15(+1.19%) |
Aug 24, 2020 | 12.22 | 12.87 | 12.22 | 12.87 | 43,215 | +0.65(+5.29%) |
Aug 21, 2020 | 12.42 | 12.42 | 11.96 | 12.22 | 66,839 | -0.20(-1.65%) |
Aug 20, 2020 | 12.29 | 12.47 | 12.17 | 12.43 | 33,988 | -0.05(-0.41%) |
Aug 19, 2020 | 12.51 | 12.56 | 12.19 | 12.48 | 25,439 | +0.05(+0.41%) |
Aug 18, 2020 | 12.57 | 12.57 | 12.33 | 12.43 | 35,185 | -0.30(-2.36%) |
Aug 17, 2020 | 12.95 | 12.95 | 12.52 | 12.73 | 45,144 | -0.22(-1.68%) |
Aug 14, 2020 | 12.60 | 12.95 | 12.50 | 12.95 | 74,647 | +0.35(+2.80%) |
Aug 13, 2020 | 12.74 | 12.77 | 12.57 | 12.60 | 41,376 | -0.14(-1.11%) |
Aug 12, 2020 | 12.60 | 12.78 | 12.38 | 12.74 | 50,507 | +0.33(+2.68%) |
Aug 11, 2020 | 12.66 | 12.81 | 12.32 | 12.40 | 88,908 | -0.23(-1.82%) |
Aug 10, 2020 | 12.65 | 12.66 | 12.52 | 12.63 | 97,244 | +0.03(+0.20%) |
Aug 07, 2020 | 12.10 | 12.65 | 12.08 | 12.61 | 45,132 | +0.45(+3.74%) |
Aug 06, 2020 | 12.05 | 12.15 | 12.01 | 12.15 | 31,981 | +0.03(+0.21%) |
Aug 05, 2020 | 12.12 | 12.17 | 11.97 | 12.13 | 38,843 | +0.05(+0.42%) |
Aug 04, 2020 | 11.96 | 12.15 | 11.80 | 12.08 | 42,350 | -0.01(-0.05%) |