Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 12.60 | 12.80 | 11.60 | 12.22 | 350,835 | -0.30(-2.38%) |
Oct 29, 2020 | 13.40 | 13.40 | 12.20 | 12.52 | 313,696 | -0.64(-4.88%) |
Oct 28, 2020 | 13.91 | 14.00 | 12.80 | 13.16 | 234,689 | -1.00(-7.06%) |
Oct 27, 2020 | 14.81 | 14.96 | 13.81 | 14.16 | 214,587 | -0.83(-5.54%) |
Oct 26, 2020 | 15.20 | 15.93 | 14.60 | 14.99 | 105,902 | -0.39(-2.55%) |
Oct 23, 2020 | 15.08 | 15.90 | 14.80 | 15.38 | 104,350 | +0.48(+3.21%) |
Oct 22, 2020 | 14.40 | 15.37 | 14.32 | 14.90 | 189,715 | +0.59(+4.12%) |
Oct 21, 2020 | 14.60 | 15.20 | 14.06 | 14.31 | 128,210 | -0.17(-1.16%) |
Oct 20, 2020 | 15.12 | 16.11 | 14.46 | 14.48 | 162,839 | -0.53(-3.53%) |
Oct 19, 2020 | 15.40 | 16.20 | 14.60 | 15.01 | 124,747 | -0.05(-0.33%) |
Oct 16, 2020 | 15.31 | 16.00 | 14.86 | 15.06 | 171,230 | +0.04(+0.27%) |
Oct 15, 2020 | 14.67 | 15.40 | 14.08 | 15.02 | 130,253 | +0.25(+1.69%) |
Oct 14, 2020 | 14.59 | 15.50 | 14.30 | 14.77 | 336,569 | +0.37(+2.58%) |
Oct 13, 2020 | 15.20 | 15.40 | 14.00 | 14.40 | 301,598 | -0.85(-5.57%) |
Oct 12, 2020 | 15.00 | 16.97 | 14.80 | 15.25 | 382,207 | +0.21(+1.37%) |
Oct 09, 2020 | 14.74 | 15.56 | 14.23 | 15.04 | 289,965 | +0.44(+3.04%) |
Oct 08, 2020 | 14.30 | 15.16 | 14.11 | 14.60 | 250,536 | +0.52(+3.72%) |
Oct 07, 2020 | 14.07 | 15.14 | 13.70 | 14.08 | 295,551 | +0.90(+6.86%) |
Oct 06, 2020 | 15.60 | 15.75 | 12.87 | 13.17 | 339,967 | -2.03(-13.34%) |
Oct 05, 2020 | 16.00 | 17.00 | 15.20 | 15.20 | 174,795 | -1.10(-6.76%) |
Oct 02, 2020 | 14.90 | 17.12 | 14.42 | 16.30 | 411,505 | +0.36(+2.28%) |
Oct 01, 2020 | 12.44 | 16.88 | 12.30 | 15.94 | 880,128 | +3.74(+30.64%) |
Sep 30, 2020 | 12.40 | 13.20 | 12.20 | 12.20 | 348,621 | -0.01(-0.07%) |
Sep 29, 2020 | 13.40 | 13.40 | 12.21 | 12.21 | 290,487 | -1.11(-8.33%) |
Sep 28, 2020 | 13.65 | 15.25 | 13.28 | 13.32 | 416,251 | -0.25(-1.86%) |
Sep 25, 2020 | 14.29 | 14.60 | 13.40 | 13.57 | 230,885 | -0.72(-5.01%) |
Sep 24, 2020 | 14.19 | 14.84 | 13.00 | 14.29 | 400,519 | +0.26(+1.85%) |
Sep 23, 2020 | 15.49 | 16.39 | 14.03 | 14.03 | 360,135 | -1.37(-8.92%) |
Sep 22, 2020 | 16.40 | 17.00 | 15.00 | 15.40 | 207,643 | -0.70(-4.35%) |
Sep 21, 2020 | 18.60 | 19.00 | 16.20 | 16.10 | 252,845 | -1.87(-10.42%) |
Sep 18, 2020 | 19.60 | 20.00 | 17.79 | 17.97 | 648,140 | -1.45(-7.48%) |
Sep 17, 2020 | 18.82 | 20.40 | 18.40 | 19.43 | 75,045 | +0.48(+2.56%) |
Sep 16, 2020 | 18.82 | 20.40 | 18.75 | 18.94 | 108,278 | -0.13(-0.69%) |
Sep 15, 2020 | 19.80 | 19.98 | 18.72 | 19.07 | 42,845 | -0.28(-1.45%) |
Sep 14, 2020 | 17.61 | 20.40 | 17.61 | 19.35 | 134,418 | +1.66(+9.36%) |
Sep 11, 2020 | 18.25 | 18.35 | 16.62 | 17.70 | 99,360 | -0.30(-1.66%) |
Sep 10, 2020 | 18.24 | 18.52 | 17.60 | 18.00 | 87,025 | -0.38(-2.05%) |
Sep 09, 2020 | 18.31 | 18.56 | 17.49 | 18.37 | 87,800 | +0.01(+0.03%) |
Sep 08, 2020 | 17.69 | 18.40 | 17.00 | 18.37 | 198,886 | -1.14(-5.86%) |
Sep 04, 2020 | 20.40 | 20.80 | 18.40 | 19.51 | 206,410 | -0.89(-4.36%) |
Sep 03, 2020 | 21.00 | 21.20 | 20.40 | 20.40 | 98,370 | -0.40(-1.92%) |
Sep 02, 2020 | 21.60 | 21.60 | 20.60 | 20.80 | 96,266 | -0.20(-0.95%) |
Sep 01, 2020 | 22.40 | 22.80 | 20.80 | 21.00 | 85,771 | -1.20(-5.41%) |
Aug 31, 2020 | 21.80 | 22.80 | 21.60 | 22.20 | 56,152 | +0.40(+1.83%) |
Aug 28, 2020 | 21.40 | 21.80 | 20.86 | 21.80 | 71,285 | +0.80(+3.81%) |
Aug 27, 2020 | 21.20 | 22.40 | 20.80 | 21.00 | 64,071 | -0.60(-2.78%) |
Aug 26, 2020 | 20.60 | 22.60 | 20.60 | 21.60 | 159,987 | -1.00(-4.42%) |
Aug 25, 2020 | 21.40 | 23.20 | 21.00 | 22.60 | 127,041 | +1.60(+7.62%) |
Aug 24, 2020 | 22.00 | 22.00 | 20.40 | 21.00 | 94,730 | +0.00(+0.00%) |
Aug 21, 2020 | 22.00 | 22.00 | 21.00 | 21.00 | 136,735 | -1.00(-4.55%) |
Aug 20, 2020 | 22.60 | 22.60 | 21.60 | 22.00 | 71,287 | -0.80(-3.51%) |
Aug 19, 2020 | 24.20 | 24.20 | 21.60 | 22.80 | 128,738 | -1.40(-5.79%) |
Aug 18, 2020 | 25.20 | 25.20 | 23.40 | 24.20 | 95,843 | -1.20(-4.72%) |
Aug 17, 2020 | 24.60 | 25.40 | 23.20 | 25.40 | 93,359 | +0.60(+2.42%) |
Aug 14, 2020 | 24.40 | 24.80 | 23.60 | 24.80 | 56,085 | +0.00(+0.00%) |
Aug 13, 2020 | 24.00 | 24.80 | 23.20 | 24.80 | 79,496 | +1.00(+4.20%) |
Aug 12, 2020 | 25.60 | 25.60 | 23.60 | 23.80 | 83,795 | -1.00(-4.03%) |
Aug 11, 2020 | 25.20 | 26.00 | 24.20 | 24.80 | 117,035 | +0.20(+0.81%) |
Aug 10, 2020 | 23.20 | 24.80 | 22.80 | 24.60 | 124,760 | +1.80(+7.89%) |
Aug 07, 2020 | 23.60 | 23.60 | 21.60 | 22.80 | 88,965 | +0.60(+2.70%) |
Aug 06, 2020 | 22.80 | 23.20 | 22.00 | 22.20 | 38,259 | -0.60(-2.63%) |
Aug 05, 2020 | 23.00 | 23.40 | 21.60 | 22.80 | 84,427 | -0.40(-1.72%) |
Aug 04, 2020 | 21.00 | 24.20 | 20.80 | 23.20 | 138,295 | +2.80(+13.73%) |