Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 13.47 | 13.63 | 13.47 | 13.56 | 1,400 | -0.12(-0.85%) |
Oct 29, 2020 | 13.76 | 13.76 | 13.62 | 13.68 | 1,550 | +0.07(+0.54%) |
Oct 28, 2020 | 13.67 | 13.74 | 13.61 | 13.61 | 5,368 | -0.27(-1.93%) |
Oct 27, 2020 | 13.92 | 13.92 | 13.88 | 13.88 | 606 | -0.04(-0.28%) |
Oct 26, 2020 | 14.00 | 14.00 | 13.87 | 13.91 | 6,233 | -0.18(-1.28%) |
Oct 23, 2020 | 14.09 | 14.10 | 14.08 | 14.10 | 3,700 | +0.05(+0.35%) |
Oct 22, 2020 | 13.88 | 14.05 | 13.88 | 14.05 | 8,988 | +0.05(+0.34%) |
Oct 21, 2020 | 14.07 | 14.07 | 14.00 | 14.00 | 7,210 | -0.03(-0.20%) |
Oct 20, 2020 | 14.08 | 14.08 | 14.03 | 14.03 | 666 | +0.05(+0.39%) |
Oct 19, 2020 | 14.10 | 14.10 | 13.97 | 13.97 | 3,313 | -0.13(-0.90%) |
Oct 16, 2020 | 14.11 | 14.16 | 14.10 | 14.10 | 8,600 | +0.01(+0.06%) |
Oct 15, 2020 | 14.04 | 14.09 | 14.04 | 14.09 | 7,913 | -0.00(-0.00%) |
Oct 14, 2020 | 14.25 | 14.25 | 14.07 | 14.09 | 9,132 | -0.05(-0.35%) |
Oct 13, 2020 | 14.13 | 14.14 | 14.11 | 14.14 | 1,319 | -0.03(-0.23%) |
Oct 12, 2020 | 14.17 | 14.17 | 14.13 | 14.17 | 2,192 | +0.09(+0.63%) |
Oct 09, 2020 | 14.09 | 14.09 | 14.09 | 14.09 | 100 | +0.04(+0.28%) |
Oct 08, 2020 | 14.03 | 14.05 | 14.03 | 14.05 | 1,028 | +0.10(+0.72%) |
Oct 07, 2020 | 13.95 | 13.95 | 13.95 | 13.95 | 94 | +0.08(+0.54%) |
Oct 06, 2020 | 13.92 | 14.00 | 13.86 | 13.87 | 5,720 | -0.02(-0.14%) |
Oct 05, 2020 | 13.86 | 13.89 | 13.86 | 13.89 | 8,118 | +0.13(+0.98%) |
Oct 02, 2020 | 13.56 | 13.76 | 13.56 | 13.76 | 3,300 | +0.03(+0.25%) |
Oct 01, 2020 | 13.70 | 13.72 | 13.70 | 13.72 | 1,150 | +0.04(+0.27%) |
Sep 30, 2020 | 13.72 | 13.74 | 13.62 | 13.68 | 2,845 | +0.02(+0.13%) |
Sep 29, 2020 | 13.66 | 13.66 | 13.62 | 13.66 | 3,476 | -0.03(-0.22%) |
Sep 28, 2020 | 13.65 | 13.71 | 13.62 | 13.70 | 1,187 | +0.15(+1.14%) |
Sep 25, 2020 | 13.63 | 13.63 | 13.49 | 13.54 | 3,100 | +0.08(+0.57%) |
Sep 24, 2020 | 13.45 | 13.55 | 13.43 | 13.46 | 2,867 | +0.01(+0.07%) |
Sep 23, 2020 | 13.59 | 13.59 | 13.42 | 13.46 | 5,025 | -0.19(-1.39%) |
Sep 22, 2020 | 13.61 | 13.67 | 13.61 | 13.64 | 2,086 | +0.06(+0.47%) |
Sep 21, 2020 | 13.96 | 13.96 | 13.58 | 13.58 | 1,365 | -0.27(-1.98%) |
Sep 18, 2020 | 13.85 | 13.86 | 13.84 | 13.86 | 1,200 | -0.11(-0.75%) |
Sep 17, 2020 | 13.90 | 13.96 | 13.90 | 13.96 | 526 | -0.01(-0.08%) |
Sep 16, 2020 | 13.98 | 14.04 | 13.97 | 13.97 | 2,352 | +0.03(+0.18%) |
Sep 15, 2020 | 13.96 | 13.99 | 13.95 | 13.95 | 1,560 | +0.02(+0.18%) |
Sep 14, 2020 | 13.94 | 13.94 | 13.92 | 13.92 | 776 | +0.14(+1.03%) |
Sep 10, 2020 | 13.78 | 13.78 | 13.78 | 0 | -0.12(-0.84%) | |
Sep 09, 2020 | 13.88 | 13.94 | 13.88 | 13.89 | 1,955 | +0.11(+0.83%) |
Sep 08, 2020 | 13.78 | 13.78 | 13.78 | 13.78 | 44 | -0.17(-1.22%) |
Sep 04, 2020 | 13.86 | 13.96 | 13.86 | 13.95 | 2,100 | -0.02(-0.18%) |
Sep 03, 2020 | 14.41 | 14.41 | 13.97 | 13.97 | 4,459 | -0.23(-1.59%) |
Sep 02, 2020 | 14.13 | 14.20 | 14.08 | 14.20 | 1,895 | +0.16(+1.10%) |
Sep 01, 2020 | 14.04 | 14.06 | 14.00 | 14.05 | 860 | +0.02(+0.15%) |
Aug 31, 2020 | 14.04 | 14.05 | 14.01 | 14.02 | 1,442 | +0.01(+0.07%) |
Aug 27, 2020 | 14.02 | 14.02 | 14.02 | 0 | +0.02(+0.14%) | |
Aug 25, 2020 | 13.99 | 13.99 | 13.99 | 0 | -0.01(-0.07%) | |
Aug 24, 2020 | 14.00 | 14.02 | 13.99 | 14.00 | 3,072 | +0.07(+0.54%) |
Aug 21, 2020 | 13.92 | 13.93 | 13.84 | 13.93 | 9,600 | +0.03(+0.21%) |
Aug 20, 2020 | 13.73 | 13.90 | 13.73 | 13.90 | 2,376 | -0.04(-0.28%) |
Aug 19, 2020 | 14.06 | 14.06 | 13.94 | 13.94 | 649 | -0.03(-0.21%) |
Aug 18, 2020 | 14.02 | 14.02 | 13.97 | 13.97 | 4,077 | -0.03(-0.21%) |
Aug 17, 2020 | 14.02 | 14.02 | 14.00 | 14.00 | 1,128 | +0.02(+0.14%) |
Aug 14, 2020 | 13.96 | 13.98 | 13.96 | 13.98 | 800 | +0.01(+0.11%) |
Aug 13, 2020 | 14.01 | 14.01 | 13.96 | 13.96 | 1,320 | -0.06(-0.46%) |
Aug 12, 2020 | 14.07 | 14.07 | 14.00 | 14.03 | 1,646 | +0.08(+0.60%) |
Aug 11, 2020 | 14.01 | 14.01 | 13.95 | 13.95 | 862 | -0.00(-0.03%) |
Aug 10, 2020 | 13.98 | 14.00 | 13.95 | 13.95 | 2,700 | +0.08(+0.58%) |
Aug 07, 2020 | 13.85 | 13.87 | 13.82 | 13.87 | 9,500 | +0.04(+0.25%) |
Aug 06, 2020 | 13.83 | 13.86 | 13.83 | 13.84 | 546 | -0.04(-0.32%) |
Aug 05, 2020 | 13.82 | 13.88 | 13.79 | 13.88 | 3,254 | +0.13(+0.95%) |
Aug 04, 2020 | 13.71 | 13.78 | 13.71 | 13.75 | 3,199 | +0.06(+0.47%) |