Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 10.64 | 10.73 | 9.880 | 10.03 | 572,400 | -0.72(-6.70%) |
Oct 29, 2020 | 10.21 | 10.84 | 10.05 | 10.75 | 542,242 | +0.67(+6.65%) |
Oct 28, 2020 | 10.34 | 10.55 | 9.925 | 10.08 | 530,829 | -0.48(-4.55%) |
Oct 27, 2020 | 10.18 | 10.99 | 10.05 | 10.56 | 758,100 | +0.35(+3.43%) |
Oct 26, 2020 | 10.84 | 11.19 | 9.890 | 10.21 | 1,059,767 | -0.54(-5.02%) |
Oct 23, 2020 | 10.24 | 10.90 | 10.20 | 10.75 | 722,800 | +0.56(+5.50%) |
Oct 22, 2020 | 9.750 | 10.89 | 9.750 | 10.19 | 1,637,785 | +0.68(+7.15%) |
Oct 21, 2020 | 10.34 | 10.81 | 9.310 | 9.510 | 1,602,600 | -0.64(-6.31%) |
Oct 20, 2020 | 12.40 | 12.71 | 8.710 | 10.15 | 5,538,708 | -2.22(-17.95%) |
Oct 19, 2020 | 14.00 | 14.17 | 12.29 | 12.37 | 1,429,553 | -1.49(-10.75%) |
Oct 16, 2020 | 15.31 | 15.45 | 13.79 | 13.86 | 917,100 | -1.43(-9.35%) |
Oct 15, 2020 | 16.82 | 17.15 | 14.60 | 15.29 | 1,137,555 | -1.40(-8.39%) |
Oct 14, 2020 | 17.05 | 17.30 | 16.64 | 16.69 | 270,277 | -0.26(-1.53%) |
Oct 13, 2020 | 17.01 | 17.38 | 16.60 | 16.95 | 297,092 | +0.15(+0.89%) |
Oct 12, 2020 | 17.73 | 17.73 | 16.55 | 16.80 | 333,635 | -0.75(-4.27%) |
Oct 09, 2020 | 17.74 | 17.95 | 17.06 | 17.55 | 361,000 | -0.18(-1.02%) |
Oct 08, 2020 | 17.08 | 17.85 | 16.90 | 17.73 | 782,906 | +0.72(+4.23%) |
Oct 07, 2020 | 16.39 | 17.17 | 16.08 | 17.01 | 423,815 | +0.64(+3.91%) |
Oct 06, 2020 | 16.76 | 16.78 | 15.96 | 16.37 | 241,919 | -0.23(-1.39%) |
Oct 05, 2020 | 15.38 | 16.67 | 15.19 | 16.60 | 462,738 | +1.31(+8.57%) |
Oct 02, 2020 | 15.26 | 16.26 | 15.02 | 15.29 | 450,600 | -0.68(-4.26%) |
Oct 01, 2020 | 16.98 | 17.39 | 15.86 | 15.97 | 657,324 | -0.95(-5.61%) |
Sep 30, 2020 | 16.21 | 17.08 | 16.21 | 16.92 | 1,020,140 | +0.73(+4.51%) |
Sep 29, 2020 | 15.94 | 16.26 | 15.72 | 16.19 | 438,771 | +0.24(+1.50%) |
Sep 28, 2020 | 15.00 | 16.50 | 14.96 | 15.95 | 713,360 | +1.00(+6.69%) |
Sep 25, 2020 | 14.15 | 15.03 | 14.13 | 14.95 | 285,500 | +0.76(+5.36%) |
Sep 24, 2020 | 13.95 | 14.22 | 13.67 | 14.19 | 237,423 | +0.21(+1.50%) |
Sep 23, 2020 | 14.65 | 14.86 | 13.90 | 13.98 | 241,720 | -0.61(-4.18%) |
Sep 22, 2020 | 14.55 | 14.71 | 14.01 | 14.59 | 213,582 | +0.09(+0.62%) |
Sep 21, 2020 | 14.90 | 14.98 | 14.29 | 14.50 | 286,162 | -0.59(-3.91%) |
Sep 18, 2020 | 14.77 | 15.21 | 14.56 | 15.09 | 612,600 | +0.47(+3.21%) |
Sep 17, 2020 | 14.48 | 14.83 | 14.26 | 14.62 | 242,511 | +0.17(+1.18%) |
Sep 16, 2020 | 14.27 | 14.89 | 14.06 | 14.45 | 256,807 | +0.30(+2.12%) |
Sep 15, 2020 | 14.16 | 14.56 | 14.04 | 14.15 | 174,948 | +0.01(+0.07%) |
Sep 14, 2020 | 13.60 | 14.56 | 13.47 | 14.14 | 400,197 | +0.77(+5.76%) |
Sep 11, 2020 | 13.88 | 13.95 | 13.23 | 13.37 | 193,300 | -0.39(-2.83%) |
Sep 10, 2020 | 13.50 | 14.18 | 13.50 | 13.76 | 328,790 | +0.37(+2.76%) |
Sep 09, 2020 | 13.24 | 13.65 | 13.18 | 13.39 | 341,030 | +0.37(+2.84%) |
Sep 08, 2020 | 12.16 | 13.28 | 12.14 | 13.02 | 276,181 | +0.44(+3.50%) |
Sep 04, 2020 | 12.75 | 12.84 | 11.85 | 12.58 | 348,700 | -0.15(-1.18%) |
Sep 03, 2020 | 13.05 | 13.31 | 12.30 | 12.73 | 369,774 | -0.48(-3.63%) |
Sep 02, 2020 | 12.20 | 13.40 | 12.12 | 13.21 | 409,487 | +0.94(+7.66%) |
Sep 01, 2020 | 12.55 | 12.67 | 12.02 | 12.27 | 205,217 | -0.34(-2.70%) |
Aug 31, 2020 | 12.69 | 12.76 | 12.26 | 12.61 | 247,881 | +0.10(+0.80%) |
Aug 28, 2020 | 12.10 | 12.83 | 12.00 | 12.51 | 236,600 | +0.41(+3.39%) |
Aug 27, 2020 | 12.00 | 12.32 | 11.55 | 12.10 | 319,839 | -0.05(-0.41%) |
Aug 26, 2020 | 11.83 | 12.46 | 11.72 | 12.15 | 287,668 | +0.30(+2.53%) |
Aug 25, 2020 | 11.74 | 11.92 | 11.36 | 11.85 | 389,156 | +0.11(+0.94%) |
Aug 24, 2020 | 12.88 | 13.03 | 11.69 | 11.74 | 785,368 | -1.13(-8.78%) |
Aug 21, 2020 | 12.66 | 13.05 | 12.42 | 12.87 | 658,300 | +0.12(+0.94%) |
Aug 20, 2020 | 13.29 | 13.39 | 12.75 | 12.75 | 457,288 | -0.68(-5.06%) |
Aug 19, 2020 | 13.85 | 14.14 | 13.25 | 13.43 | 516,262 | -0.43(-3.10%) |
Aug 18, 2020 | 14.27 | 14.33 | 13.79 | 13.86 | 467,443 | -0.53(-3.68%) |
Aug 17, 2020 | 13.27 | 14.61 | 13.27 | 14.39 | 505,992 | +1.12(+8.44%) |
Aug 14, 2020 | 13.46 | 13.62 | 13.00 | 13.27 | 376,300 | -0.12(-0.90%) |
Aug 13, 2020 | 13.07 | 13.70 | 12.90 | 13.39 | 484,047 | +0.37(+2.84%) |
Aug 12, 2020 | 12.71 | 13.26 | 12.71 | 13.02 | 356,970 | +0.27(+2.12%) |
Aug 11, 2020 | 13.33 | 13.40 | 12.70 | 12.75 | 284,977 | -0.52(-3.92%) |
Aug 10, 2020 | 12.95 | 13.37 | 12.72 | 13.27 | 401,660 | +0.48(+3.75%) |
Aug 07, 2020 | 12.50 | 13.10 | 12.47 | 12.79 | 476,200 | +0.64(+5.27%) |
Aug 06, 2020 | 12.71 | 12.80 | 12.00 | 12.15 | 648,759 | -0.96(-7.32%) |
Aug 05, 2020 | 13.39 | 13.68 | 12.30 | 13.11 | 1,018,031 | -0.28(-2.09%) |
Aug 04, 2020 | 14.07 | 14.15 | 13.30 | 13.39 | 473,265 | -0.69(-4.90%) |