Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 14.79 | 15.37 | 14.79 | 15.09 | 76,076 | +0.24(+1.59%) |
Oct 29, 2020 | 14.28 | 14.93 | 14.22 | 14.86 | 49,985 | +0.55(+3.83%) |
Oct 28, 2020 | 14.60 | 15.33 | 13.96 | 14.31 | 47,041 | -0.30(-2.07%) |
Oct 27, 2020 | 14.84 | 14.84 | 14.57 | 14.61 | 32,284 | -0.37(-2.46%) |
Oct 26, 2020 | 15.28 | 15.28 | 14.89 | 14.98 | 47,028 | -0.54(-3.47%) |
Oct 23, 2020 | 15.43 | 15.66 | 15.36 | 15.52 | 56,289 | +0.24(+1.55%) |
Oct 22, 2020 | 14.57 | 15.35 | 14.38 | 15.28 | 62,748 | +0.78(+5.41%) |
Oct 21, 2020 | 13.84 | 14.58 | 13.84 | 14.50 | 23,787 | +0.19(+1.32%) |
Oct 20, 2020 | 13.96 | 14.34 | 13.85 | 14.31 | 46,133 | +0.43(+3.06%) |
Oct 19, 2020 | 14.19 | 14.34 | 13.82 | 13.88 | 46,150 | -0.25(-1.74%) |
Oct 16, 2020 | 14.38 | 14.38 | 13.87 | 14.13 | 49,941 | -0.35(-2.41%) |
Oct 15, 2020 | 13.85 | 14.52 | 13.72 | 14.48 | 49,323 | +0.54(+3.86%) |
Oct 14, 2020 | 13.94 | 14.01 | 13.84 | 13.94 | 64,517 | +0.00(+0.00%) |
Oct 13, 2020 | 14.13 | 14.35 | 13.75 | 13.94 | 57,228 | -0.37(-2.58%) |
Oct 12, 2020 | 13.75 | 14.37 | 13.75 | 14.31 | 29,951 | +0.24(+1.68%) |
Oct 09, 2020 | 14.62 | 14.62 | 13.83 | 14.07 | 27,086 | -0.37(-2.55%) |
Oct 08, 2020 | 13.73 | 14.58 | 13.66 | 14.44 | 355,834 | +0.84(+6.18%) |
Oct 07, 2020 | 13.56 | 13.64 | 13.33 | 13.60 | 104,488 | +0.30(+2.27%) |
Oct 06, 2020 | 13.41 | 13.63 | 13.00 | 13.30 | 73,932 | +0.08(+0.57%) |
Oct 05, 2020 | 13.27 | 13.65 | 12.11 | 13.22 | 89,778 | +0.12(+0.94%) |
Oct 02, 2020 | 13.03 | 13.19 | 12.92 | 13.10 | 38,090 | +0.18(+1.39%) |
Oct 01, 2020 | 12.73 | 13.02 | 12.63 | 12.92 | 30,192 | +0.09(+0.66%) |
Sep 30, 2020 | 12.91 | 13.02 | 12.83 | 12.83 | 40,977 | -0.13(-1.02%) |
Sep 29, 2020 | 12.84 | 12.97 | 12.74 | 12.97 | 28,519 | -0.05(-0.36%) |
Sep 28, 2020 | 12.88 | 13.17 | 12.81 | 13.01 | 49,879 | +0.27(+2.15%) |
Sep 25, 2020 | 12.64 | 12.88 | 12.61 | 12.74 | 53,962 | +0.10(+0.82%) |
Sep 24, 2020 | 12.63 | 12.89 | 12.55 | 12.64 | 42,757 | +0.09(+0.68%) |
Sep 23, 2020 | 12.76 | 13.00 | 12.53 | 12.55 | 87,391 | -0.22(-1.70%) |
Sep 22, 2020 | 13.14 | 13.69 | 12.76 | 12.77 | 60,763 | -0.28(-2.17%) |
Sep 21, 2020 | 13.38 | 13.57 | 13.01 | 13.05 | 91,443 | -0.53(-3.90%) |
Sep 18, 2020 | 13.96 | 14.14 | 13.57 | 13.58 | 126,123 | -0.19(-1.37%) |
Sep 17, 2020 | 13.80 | 13.91 | 13.73 | 13.77 | 23,341 | -0.13(-0.95%) |
Sep 16, 2020 | 13.89 | 14.05 | 13.86 | 13.90 | 29,201 | -0.01(-0.07%) |
Sep 15, 2020 | 14.08 | 14.22 | 13.91 | 13.91 | 34,012 | -0.15(-1.08%) |
Sep 14, 2020 | 14.13 | 14.13 | 13.78 | 14.06 | 31,377 | +0.32(+2.34%) |
Sep 11, 2020 | 14.06 | 14.18 | 13.71 | 13.74 | 35,339 | -0.25(-1.76%) |
Sep 10, 2020 | 14.18 | 14.18 | 13.77 | 13.99 | 48,097 | -0.08(-0.60%) |
Sep 09, 2020 | 14.03 | 14.22 | 13.94 | 14.07 | 64,043 | +0.08(+0.54%) |
Sep 08, 2020 | 14.05 | 14.30 | 13.76 | 14.00 | 84,977 | -0.31(-2.18%) |
Sep 04, 2020 | 14.09 | 14.59 | 14.02 | 14.31 | 91,524 | +0.55(+3.98%) |
Sep 03, 2020 | 13.57 | 13.88 | 13.45 | 13.76 | 31,247 | +0.31(+2.32%) |
Sep 02, 2020 | 13.43 | 13.79 | 13.37 | 13.45 | 25,089 | -0.02(-0.14%) |
Sep 01, 2020 | 13.19 | 13.71 | 13.19 | 13.47 | 35,678 | +0.21(+1.57%) |
Aug 31, 2020 | 13.36 | 13.45 | 13.16 | 13.26 | 59,573 | -0.16(-1.20%) |
Aug 28, 2020 | 13.69 | 13.70 | 13.36 | 13.42 | 25,288 | -0.11(-0.84%) |
Aug 27, 2020 | 13.66 | 13.78 | 13.49 | 13.53 | 37,037 | -0.01(-0.07%) |
Aug 26, 2020 | 13.71 | 13.79 | 13.52 | 13.54 | 34,725 | -0.21(-1.51%) |
Aug 25, 2020 | 13.90 | 13.94 | 13.69 | 13.75 | 26,622 | +0.04(+0.28%) |
Aug 24, 2020 | 13.46 | 13.74 | 13.31 | 13.71 | 23,367 | +0.42(+3.13%) |
Aug 21, 2020 | 13.44 | 13.73 | 13.29 | 13.30 | 45,814 | -0.28(-2.09%) |
Aug 20, 2020 | 13.56 | 13.63 | 13.29 | 13.58 | 35,153 | +0.03(+0.21%) |
Aug 19, 2020 | 13.67 | 13.86 | 13.50 | 13.55 | 17,121 | -0.09(-0.69%) |
Aug 18, 2020 | 14.18 | 14.18 | 13.60 | 13.65 | 32,658 | -0.40(-2.81%) |
Aug 17, 2020 | 14.19 | 14.20 | 13.70 | 14.04 | 21,770 | -0.15(-1.06%) |
Aug 14, 2020 | 13.88 | 14.23 | 13.69 | 14.19 | 17,330 | +0.03(+0.20%) |
Aug 13, 2020 | 14.50 | 14.67 | 14.02 | 14.16 | 25,379 | -0.48(-3.28%) |
Aug 12, 2020 | 14.98 | 15.00 | 14.57 | 14.64 | 18,377 | -0.06(-0.38%) |
Aug 11, 2020 | 14.83 | 15.23 | 14.57 | 14.70 | 42,119 | +0.14(+0.97%) |
Aug 10, 2020 | 14.14 | 14.80 | 14.14 | 14.56 | 77,001 | +0.50(+3.55%) |
Aug 07, 2020 | 12.98 | 14.06 | 12.98 | 14.06 | 50,289 | +1.02(+7.79%) |
Aug 06, 2020 | 13.06 | 13.14 | 12.94 | 13.05 | 35,828 | +0.04(+0.29%) |
Aug 05, 2020 | 13.21 | 13.24 | 12.90 | 13.01 | 37,420 | -0.03(-0.22%) |
Aug 04, 2020 | 13.21 | 13.35 | 13.04 | 13.04 | 46,407 | -0.25(-1.91%) |