Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 12.99 | 13.01 | 12.78 | 12.92 | 48,300 | +0.01(+0.08%) |
Oct 29, 2020 | 12.92 | 13.06 | 12.81 | 12.91 | 255,182 | +0.11(+0.86%) |
Oct 28, 2020 | 12.92 | 13.11 | 12.80 | 12.80 | 162,705 | -0.90(-6.57%) |
Oct 27, 2020 | 14.01 | 14.01 | 13.70 | 13.70 | 78,065 | -0.43(-3.04%) |
Oct 26, 2020 | 14.19 | 14.22 | 13.99 | 14.13 | 90,926 | -0.16(-1.12%) |
Oct 23, 2020 | 14.44 | 14.44 | 14.10 | 14.29 | 46,500 | +0.09(+0.63%) |
Oct 22, 2020 | 14.16 | 14.21 | 14.00 | 14.20 | 45,659 | +0.04(+0.28%) |
Oct 21, 2020 | 14.27 | 14.33 | 14.10 | 14.16 | 27,193 | -0.15(-1.06%) |
Oct 20, 2020 | 14.37 | 14.45 | 14.30 | 14.31 | 29,940 | +0.16(+1.14%) |
Oct 19, 2020 | 14.25 | 14.36 | 14.08 | 14.15 | 37,951 | -0.29(-2.01%) |
Oct 16, 2020 | 14.38 | 14.50 | 14.34 | 14.44 | 33,700 | +0.69(+5.02%) |
Oct 15, 2020 | 13.46 | 13.75 | 13.43 | 13.75 | 49,451 | -0.34(-2.41%) |
Oct 14, 2020 | 14.15 | 14.20 | 13.98 | 14.09 | 29,244 | -0.21(-1.47%) |
Oct 13, 2020 | 14.21 | 14.34 | 14.20 | 14.30 | 33,073 | -0.17(-1.17%) |
Oct 12, 2020 | 14.42 | 14.47 | 14.36 | 14.47 | 36,907 | +0.28(+1.94%) |
Oct 09, 2020 | 14.25 | 14.26 | 14.15 | 14.20 | 29,200 | -0.15(-1.08%) |
Oct 08, 2020 | 14.34 | 14.37 | 14.29 | 14.35 | 25,570 | -0.08(-0.55%) |
Oct 07, 2020 | 14.15 | 14.46 | 14.14 | 14.43 | 197,109 | +0.56(+4.03%) |
Oct 06, 2020 | 14.15 | 14.21 | 13.87 | 13.87 | 278,370 | -0.23(-1.63%) |
Oct 05, 2020 | 13.89 | 14.10 | 13.89 | 14.10 | 73,085 | +0.45(+3.30%) |
Oct 02, 2020 | 13.42 | 13.73 | 13.42 | 13.65 | 41,800 | -0.05(-0.36%) |
Oct 01, 2020 | 13.72 | 13.76 | 13.59 | 13.70 | 46,671 | +0.36(+2.70%) |
Sep 30, 2020 | 13.40 | 13.66 | 13.34 | 13.34 | 87,392 | +0.00(+0.04%) |
Sep 29, 2020 | 13.32 | 13.37 | 13.26 | 13.34 | 64,831 | -0.00(-0.04%) |
Sep 28, 2020 | 13.29 | 13.37 | 13.28 | 13.34 | 55,650 | +0.41(+3.15%) |
Sep 25, 2020 | 12.67 | 12.98 | 12.67 | 12.93 | 91,000 | -0.03(-0.23%) |
Sep 24, 2020 | 12.87 | 13.03 | 12.78 | 12.96 | 81,936 | +0.19(+1.51%) |
Sep 23, 2020 | 13.09 | 13.12 | 12.70 | 12.77 | 50,807 | -0.03(-0.23%) |
Sep 22, 2020 | 12.91 | 12.91 | 12.74 | 12.80 | 24,998 | -0.02(-0.16%) |
Sep 21, 2020 | 12.86 | 12.90 | 12.64 | 12.82 | 48,265 | -0.62(-4.60%) |
Sep 18, 2020 | 13.49 | 13.58 | 13.36 | 13.44 | 142,000 | -0.25(-1.85%) |
Sep 17, 2020 | 13.51 | 13.71 | 13.48 | 13.69 | 59,824 | +0.18(+1.34%) |
Sep 16, 2020 | 13.54 | 13.65 | 13.49 | 13.51 | 58,760 | -0.03(-0.22%) |
Sep 15, 2020 | 13.72 | 13.72 | 13.50 | 13.54 | 85,587 | -0.07(-0.48%) |
Sep 14, 2020 | 13.65 | 13.67 | 13.56 | 13.61 | 83,487 | -0.09(-0.69%) |
Sep 11, 2020 | 13.64 | 13.77 | 13.56 | 13.70 | 96,900 | +0.15(+1.10%) |
Sep 10, 2020 | 13.81 | 13.89 | 13.54 | 13.55 | 109,034 | -0.17(-1.24%) |
Sep 09, 2020 | 13.64 | 13.75 | 13.63 | 13.72 | 76,300 | +0.36(+2.69%) |
Sep 08, 2020 | 13.19 | 13.49 | 13.10 | 13.36 | 139,296 | +0.40(+3.09%) |
Sep 04, 2020 | 12.88 | 13.06 | 12.72 | 12.96 | 120,900 | +0.23(+1.81%) |
Sep 03, 2020 | 12.92 | 12.92 | 12.54 | 12.73 | 139,721 | -0.14(-1.08%) |
Sep 02, 2020 | 12.71 | 12.87 | 12.64 | 12.87 | 83,205 | +0.26(+2.06%) |
Sep 01, 2020 | 12.50 | 12.73 | 12.45 | 12.61 | 32,001 | -0.09(-0.67%) |
Aug 31, 2020 | 12.76 | 12.78 | 12.62 | 12.70 | 47,222 | -0.04(-0.31%) |
Aug 28, 2020 | 12.70 | 12.75 | 12.65 | 12.73 | 42,500 | +0.12(+0.99%) |
Aug 27, 2020 | 12.85 | 12.89 | 12.54 | 12.61 | 99,850 | -0.12(-0.94%) |
Aug 26, 2020 | 12.60 | 12.73 | 12.57 | 12.73 | 69,729 | +0.23(+1.86%) |
Aug 25, 2020 | 12.53 | 12.54 | 12.41 | 12.50 | 12,617 | -0.04(-0.34%) |
Aug 24, 2020 | 12.37 | 12.58 | 12.37 | 12.54 | 64,137 | +0.46(+3.81%) |
Aug 21, 2020 | 12.03 | 12.08 | 11.97 | 12.08 | 126,900 | -0.36(-2.89%) |
Aug 20, 2020 | 12.27 | 12.45 | 12.20 | 12.44 | 37,945 | -0.13(-1.04%) |
Aug 19, 2020 | 12.57 | 12.71 | 12.57 | 12.57 | 53,559 | +0.02(+0.12%) |
Aug 18, 2020 | 12.70 | 12.70 | 12.49 | 12.55 | 18,715 | +0.06(+0.48%) |
Aug 17, 2020 | 12.49 | 12.58 | 12.47 | 12.49 | 36,109 | +0.08(+0.65%) |
Aug 14, 2020 | 12.36 | 12.49 | 12.33 | 12.41 | 45,600 | -0.19(-1.47%) |
Aug 13, 2020 | 12.49 | 12.67 | 12.39 | 12.60 | 48,280 | +0.07(+0.56%) |
Aug 12, 2020 | 12.68 | 12.72 | 12.44 | 12.53 | 47,831 | +0.33(+2.70%) |
Aug 11, 2020 | 12.40 | 12.43 | 12.20 | 12.20 | 45,853 | +0.18(+1.50%) |
Aug 10, 2020 | 11.94 | 12.02 | 11.92 | 12.02 | 23,100 | +0.09(+0.75%) |
Aug 07, 2020 | 11.83 | 11.95 | 11.80 | 11.93 | 35,300 | -0.10(-0.84%) |
Aug 06, 2020 | 11.93 | 12.12 | 11.85 | 12.03 | 44,455 | +0.08(+0.68%) |
Aug 05, 2020 | 12.02 | 12.11 | 11.95 | 11.95 | 50,741 | +0.15(+1.31%) |
Aug 04, 2020 | 11.58 | 11.79 | 11.58 | 11.79 | 69,752 | +0.42(+3.69%) |