Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 15.72 | 16.07 | 15.58 | 15.72 | 40,694 | +0.08(+0.53%) |
Oct 29, 2020 | 15.18 | 15.66 | 15.03 | 15.64 | 9,896 | +0.46(+3.01%) |
Oct 28, 2020 | 15.49 | 15.49 | 15.00 | 15.18 | 5,940 | -0.47(-2.98%) |
Oct 27, 2020 | 15.85 | 15.85 | 15.45 | 15.65 | 5,276 | -0.23(-1.46%) |
Oct 26, 2020 | 16.04 | 16.04 | 15.72 | 15.88 | 10,167 | -0.57(-3.47%) |
Oct 23, 2020 | 16.34 | 16.45 | 16.30 | 16.45 | 2,996 | +0.39(+2.42%) |
Oct 22, 2020 | 16.12 | 16.12 | 16.06 | 16.06 | 1,050 | -0.02(-0.13%) |
Oct 21, 2020 | 15.85 | 16.10 | 15.85 | 16.08 | 3,277 | +0.45(+2.86%) |
Oct 20, 2020 | 15.64 | 15.64 | 15.64 | 15.64 | 735 | -0.05(-0.32%) |
Oct 19, 2020 | 15.63 | 15.69 | 15.63 | 15.69 | 604 | +0.58(+3.84%) |
Oct 16, 2020 | 15.11 | 15.11 | 15.11 | 15.11 | 157 | +0.00(+0.00%) |
Oct 15, 2020 | 15.11 | 15.11 | 15.11 | 15.11 | 141 | +0.00(+0.00%) |
Oct 14, 2020 | 14.58 | 15.11 | 13.56 | 15.11 | 4,257 | +0.58(+4.02%) |
Oct 13, 2020 | 14.91 | 15.22 | 14.52 | 14.52 | 2,454 | -0.53(-3.54%) |
Oct 12, 2020 | 15.06 | 15.06 | 15.06 | 15.06 | 28 | +0.00(+0.00%) |
Oct 09, 2020 | 15.06 | 15.06 | 15.06 | 15.06 | 157 | +0.00(+0.00%) |
Oct 08, 2020 | 15.43 | 15.43 | 15.06 | 15.06 | 828 | -0.38(-2.46%) |
Oct 07, 2020 | 15.44 | 15.44 | 583 | +0.00(+0.00%) | ||
Oct 06, 2020 | 15.32 | 15.44 | 15.32 | 15.44 | 919 | -0.22(-1.42%) |
Oct 05, 2020 | 15.13 | 15.66 | 15.13 | 15.66 | 10,041 | +1.10(+7.53%) |
Oct 02, 2020 | 14.56 | 14.56 | 14.56 | 14.56 | 157 | +0.07(+0.48%) |
Oct 01, 2020 | 14.49 | 14.49 | 14.49 | 14.49 | 113 | +0.00(+0.00%) |
Sep 30, 2020 | 13.73 | 14.49 | 13.73 | 14.49 | 5,324 | +1.07(+7.95%) |
Sep 29, 2020 | 13.48 | 13.48 | 13.43 | 13.43 | 1,135 | +0.62(+4.88%) |
Sep 28, 2020 | 12.83 | 12.90 | 12.80 | 12.80 | 1,523 | +0.25(+1.97%) |
Sep 25, 2020 | 12.55 | 12.55 | 12.55 | 12.55 | 157 | +0.03(+0.20%) |
Sep 24, 2020 | 12.43 | 12.53 | 12.34 | 12.53 | 2,708 | -0.25(-1.94%) |
Sep 23, 2020 | 13.31 | 13.31 | 12.70 | 12.78 | 6,646 | -0.86(-6.28%) |
Sep 22, 2020 | 13.81 | 13.99 | 13.63 | 13.63 | 4,566 | -0.27(-1.92%) |
Sep 21, 2020 | 13.72 | 13.90 | 13.72 | 13.90 | 670 | -0.42(-2.96%) |
Sep 18, 2020 | 14.32 | 14.32 | 14.32 | 14.32 | 473 | +0.78(+5.76%) |
Sep 17, 2020 | 13.78 | 13.78 | 13.54 | 13.54 | 347 | -0.51(-3.61%) |
Sep 16, 2020 | 13.78 | 14.11 | 13.78 | 14.05 | 5,418 | +0.89(+6.79%) |
Sep 15, 2020 | 13.16 | 13.16 | 89 | +0.00(+0.00%) | ||
Sep 14, 2020 | 13.07 | 13.26 | 13.07 | 13.16 | 4,104 | +0.36(+2.82%) |
Sep 11, 2020 | 12.87 | 12.87 | 12.53 | 12.79 | 4,574 | -0.03(-0.20%) |
Sep 10, 2020 | 12.82 | 12.82 | 12.82 | 12.82 | 361 | +0.00(+0.00%) |
Sep 09, 2020 | 13.31 | 13.31 | 12.82 | 12.82 | 1,279 | -0.49(-3.67%) |
Sep 08, 2020 | 12.98 | 13.60 | 12.95 | 13.31 | 1,884 | +0.47(+3.65%) |
Sep 04, 2020 | 12.84 | 12.84 | 12.84 | 12.84 | 157 | +0.00(+0.00%) |
Sep 03, 2020 | 13.54 | 13.54 | 12.84 | 12.84 | 3,085 | -1.01(-7.32%) |
Sep 02, 2020 | 13.84 | 13.85 | 13.76 | 13.85 | 1,212 | +0.12(+0.88%) |
Sep 01, 2020 | 13.80 | 13.80 | 13.73 | 13.73 | 566 | -0.42(-2.96%) |
Aug 31, 2020 | 13.99 | 14.15 | 13.99 | 14.15 | 731 | -0.11(-0.80%) |
Aug 28, 2020 | 14.06 | 14.26 | 14.06 | 14.26 | 1,104 | +0.46(+3.31%) |
Aug 27, 2020 | 13.81 | 13.81 | 13.81 | 13.81 | 443 | -0.01(-0.05%) |
Aug 26, 2020 | 13.81 | 13.81 | 13.81 | 13.81 | 518 | +0.18(+1.35%) |
Aug 25, 2020 | 13.64 | 13.64 | 13.63 | 13.63 | 3,367 | +0.25(+1.90%) |
Aug 24, 2020 | 13.63 | 13.74 | 13.37 | 13.38 | 6,157 | +1.06(+8.59%) |
Aug 21, 2020 | 12.32 | 12.32 | 12.32 | 12.32 | 630 | -0.45(-3.53%) |
Aug 20, 2020 | 12.77 | 12.77 | 23 | +0.00(+0.00%) | ||
Aug 19, 2020 | 12.99 | 12.99 | 12.69 | 12.77 | 2,140 | -0.28(-2.18%) |
Aug 18, 2020 | 12.77 | 13.05 | 12.71 | 13.05 | 4,531 | -0.20(-1.48%) |
Aug 17, 2020 | 13.25 | 13.25 | 13.25 | 13.25 | 1,011 | -0.06(-0.48%) |
Aug 14, 2020 | 13.32 | 13.32 | 13.31 | 13.31 | 473 | -0.03(-0.19%) |
Aug 13, 2020 | 13.34 | 13.34 | 13.34 | 13.34 | 175 | +0.00(+0.00%) |
Aug 12, 2020 | 13.36 | 13.36 | 13.34 | 13.34 | 4,238 | -0.01(-0.05%) |
Aug 11, 2020 | 13.35 | 13.35 | 12 | +0.00(+0.00%) | ||
Aug 10, 2020 | 13.35 | 13.35 | 13.35 | 13.35 | 157 | +0.22(+1.64%) |
Aug 07, 2020 | 12.85 | 13.14 | 12.85 | 13.13 | 1,577 | -0.13(-1.00%) |
Aug 06, 2020 | 13.26 | 13.26 | 13.26 | 13.26 | 130 | +0.00(+0.00%) |
Aug 05, 2020 | 13.21 | 13.26 | 12.96 | 13.26 | 3,580 | +0.22(+1.73%) |
Aug 04, 2020 | 12.84 | 13.04 | 12.80 | 13.04 | 1,222 | -0.04(-0.32%) |