Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 14.10 | 14.19 | 13.94 | 14.11 | 120,400 | -0.04(-0.28%) |
Oct 29, 2020 | 14.08 | 14.19 | 13.89 | 14.15 | 51,289 | -0.02(-0.14%) |
Oct 28, 2020 | 14.11 | 14.27 | 13.76 | 14.17 | 83,187 | -0.20(-1.39%) |
Oct 27, 2020 | 14.50 | 14.57 | 14.13 | 14.37 | 156,281 | -0.13(-0.90%) |
Oct 26, 2020 | 14.73 | 14.83 | 14.42 | 14.50 | 51,719 | -0.41(-2.75%) |
Oct 23, 2020 | 14.90 | 15.16 | 14.69 | 14.91 | 133,900 | -0.02(-0.13%) |
Oct 22, 2020 | 14.72 | 14.97 | 14.41 | 14.93 | 217,436 | +0.35(+2.40%) |
Oct 21, 2020 | 14.80 | 14.80 | 14.27 | 14.58 | 124,367 | -0.20(-1.35%) |
Oct 20, 2020 | 14.63 | 14.85 | 14.51 | 14.78 | 121,752 | +0.22(+1.51%) |
Oct 19, 2020 | 14.85 | 14.92 | 14.49 | 14.56 | 110,674 | -0.22(-1.49%) |
Oct 16, 2020 | 14.61 | 14.96 | 14.50 | 14.78 | 157,700 | +0.07(+0.48%) |
Oct 15, 2020 | 13.95 | 14.72 | 13.75 | 14.71 | 171,649 | +0.60(+4.25%) |
Oct 14, 2020 | 14.41 | 14.41 | 14.00 | 14.11 | 90,454 | -0.29(-2.01%) |
Oct 13, 2020 | 14.17 | 14.45 | 14.07 | 14.40 | 102,538 | +0.23(+1.62%) |
Oct 12, 2020 | 13.76 | 14.20 | 13.67 | 14.17 | 173,198 | +0.44(+3.20%) |
Oct 09, 2020 | 13.64 | 13.83 | 13.54 | 13.73 | 132,600 | +0.20(+1.48%) |
Oct 08, 2020 | 13.76 | 13.90 | 13.49 | 13.53 | 98,180 | -0.14(-1.02%) |
Oct 07, 2020 | 13.60 | 13.70 | 13.46 | 13.67 | 159,805 | +0.24(+1.79%) |
Oct 06, 2020 | 13.41 | 13.72 | 13.35 | 13.43 | 174,746 | +0.17(+1.28%) |
Oct 05, 2020 | 13.12 | 13.32 | 13.12 | 13.26 | 108,715 | +0.20(+1.53%) |
Oct 02, 2020 | 13.14 | 13.30 | 12.89 | 13.06 | 212,300 | -0.34(-2.54%) |
Oct 01, 2020 | 13.28 | 13.45 | 12.98 | 13.40 | 173,505 | +0.35(+2.68%) |
Sep 30, 2020 | 13.24 | 13.39 | 12.93 | 13.05 | 105,961 | -0.20(-1.51%) |
Sep 29, 2020 | 13.13 | 13.30 | 13.08 | 13.25 | 73,065 | +0.12(+0.91%) |
Sep 28, 2020 | 13.11 | 13.20 | 12.96 | 13.13 | 88,473 | +0.16(+1.23%) |
Sep 25, 2020 | 12.76 | 13.07 | 12.71 | 12.97 | 124,500 | +0.19(+1.49%) |
Sep 24, 2020 | 12.74 | 13.03 | 12.66 | 12.78 | 131,172 | +0.02(+0.16%) |
Sep 23, 2020 | 13.17 | 13.30 | 12.75 | 12.76 | 206,401 | -0.51(-3.84%) |
Sep 22, 2020 | 12.96 | 13.30 | 12.90 | 13.27 | 203,636 | +0.33(+2.55%) |
Sep 21, 2020 | 12.84 | 13.15 | 12.75 | 12.94 | 205,726 | -0.09(-0.69%) |
Sep 18, 2020 | 13.17 | 13.17 | 12.53 | 13.03 | 371,200 | -0.07(-0.53%) |
Sep 17, 2020 | 13.01 | 13.21 | 12.97 | 13.10 | 218,990 | -0.11(-0.83%) |
Sep 16, 2020 | 13.27 | 13.44 | 13.17 | 13.21 | 273,018 | -0.17(-1.27%) |
Sep 15, 2020 | 13.36 | 13.52 | 13.28 | 13.38 | 156,102 | +0.02(+0.15%) |
Sep 14, 2020 | 13.48 | 13.62 | 13.30 | 13.36 | 99,705 | +0.02(+0.15%) |
Sep 11, 2020 | 13.27 | 13.52 | 13.24 | 13.34 | 168,400 | +0.14(+1.06%) |
Sep 10, 2020 | 13.18 | 13.56 | 13.16 | 13.20 | 242,653 | +0.13(+0.99%) |
Sep 09, 2020 | 13.37 | 13.44 | 13.02 | 13.07 | 140,395 | -0.14(-1.06%) |
Sep 08, 2020 | 13.09 | 13.35 | 13.00 | 13.21 | 210,928 | -0.06(-0.45%) |
Sep 04, 2020 | 13.67 | 13.67 | 12.94 | 13.27 | 152,900 | -0.24(-1.78%) |
Sep 03, 2020 | 14.09 | 14.09 | 13.33 | 13.51 | 249,657 | -0.66(-4.66%) |
Sep 02, 2020 | 13.79 | 14.49 | 13.77 | 14.17 | 198,382 | +0.30(+2.16%) |
Sep 01, 2020 | 13.69 | 14.18 | 13.48 | 13.87 | 530,924 | +0.23(+1.69%) |
Aug 31, 2020 | 14.20 | 14.25 | 13.60 | 13.64 | 332,556 | -0.56(-3.94%) |
Aug 28, 2020 | 14.65 | 14.65 | 14.03 | 14.20 | 313,100 | -0.46(-3.14%) |
Aug 27, 2020 | 15.15 | 15.19 | 14.54 | 14.66 | 577,828 | -0.65(-4.25%) |
Aug 26, 2020 | 16.72 | 17.14 | 15.26 | 15.31 | 560,768 | -0.65(-4.07%) |
Aug 25, 2020 | 15.23 | 15.99 | 14.99 | 15.96 | 461,390 | +0.89(+5.91%) |
Aug 24, 2020 | 16.88 | 16.88 | 15.04 | 15.07 | 398,763 | -1.65(-9.87%) |
Aug 21, 2020 | 17.13 | 17.13 | 16.62 | 16.72 | 133,300 | -0.46(-2.68%) |
Aug 20, 2020 | 17.18 | 17.39 | 17.01 | 17.18 | 188,383 | -0.28(-1.60%) |
Aug 19, 2020 | 18.00 | 18.00 | 16.64 | 17.46 | 276,447 | -0.44(-2.46%) |
Aug 18, 2020 | 17.70 | 17.94 | 17.26 | 17.90 | 246,115 | +0.31(+1.76%) |
Aug 17, 2020 | 16.54 | 18.08 | 16.29 | 17.59 | 566,841 | +1.19(+7.26%) |
Aug 14, 2020 | 16.64 | 16.73 | 16.20 | 16.40 | 100,300 | -0.34(-2.03%) |
Aug 13, 2020 | 16.12 | 16.75 | 16.11 | 16.74 | 88,146 | +0.43(+2.64%) |
Aug 12, 2020 | 16.69 | 16.73 | 16.26 | 16.31 | 74,433 | -0.21(-1.27%) |
Aug 11, 2020 | 16.52 | 16.98 | 16.28 | 16.52 | 224,838 | +0.06(+0.36%) |
Aug 10, 2020 | 16.00 | 16.77 | 15.93 | 16.46 | 159,500 | +0.49(+3.07%) |
Aug 07, 2020 | 15.93 | 16.28 | 15.88 | 15.97 | 101,900 | -0.03(-0.19%) |
Aug 06, 2020 | 16.22 | 16.32 | 15.71 | 16.00 | 127,798 | -0.31(-1.90%) |
Aug 05, 2020 | 16.20 | 16.44 | 15.99 | 16.31 | 140,641 | +0.04(+0.25%) |
Aug 04, 2020 | 15.93 | 16.31 | 15.65 | 16.27 | 129,374 | +0.21(+1.31%) |