Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 13.76 | 13.79 | 12.80 | 12.94 | 13,612 | -0.68(-4.99%) |
Oct 29, 2020 | 12.98 | 13.62 | 12.98 | 13.62 | 7,397 | +0.53(+4.06%) |
Oct 28, 2020 | 13.88 | 13.88 | 12.85 | 13.09 | 8,350 | -0.54(-3.97%) |
Oct 27, 2020 | 13.63 | 13.72 | 13.49 | 13.63 | 6,562 | -0.06(-0.43%) |
Oct 26, 2020 | 13.85 | 13.90 | 13.66 | 13.69 | 10,831 | -0.20(-1.42%) |
Oct 23, 2020 | 13.89 | 13.89 | 13.89 | 13.89 | 2,539 | -0.15(-1.05%) |
Oct 22, 2020 | 14.03 | 14.22 | 14.03 | 14.04 | 7,074 | +0.08(+0.56%) |
Oct 21, 2020 | 13.87 | 14.03 | 13.87 | 13.96 | 7,187 | -0.21(-1.46%) |
Oct 20, 2020 | 14.02 | 14.57 | 14.02 | 14.16 | 4,871 | +0.22(+1.55%) |
Oct 19, 2020 | 14.26 | 14.49 | 13.95 | 13.95 | 3,401 | -0.41(-2.88%) |
Oct 16, 2020 | 14.15 | 14.63 | 14.15 | 14.36 | 6,704 | +0.10(+0.69%) |
Oct 15, 2020 | 14.03 | 14.65 | 13.93 | 14.26 | 68,713 | +0.24(+1.68%) |
Oct 14, 2020 | 14.35 | 14.35 | 14.03 | 14.03 | 4,711 | +0.00(+0.00%) |
Oct 13, 2020 | 14.37 | 14.40 | 14.03 | 14.03 | 6,986 | -0.54(-3.72%) |
Oct 12, 2020 | 14.39 | 14.57 | 14.39 | 14.57 | 3,252 | +0.19(+1.30%) |
Oct 09, 2020 | 14.14 | 14.38 | 13.65 | 14.38 | 6,704 | +0.45(+3.25%) |
Oct 08, 2020 | 13.77 | 13.96 | 13.54 | 13.93 | 10,462 | +0.25(+1.80%) |
Oct 07, 2020 | 13.36 | 13.73 | 13.02 | 13.68 | 8,554 | +0.52(+3.96%) |
Oct 06, 2020 | 13.10 | 13.45 | 12.90 | 13.16 | 24,628 | -0.11(-0.82%) |
Oct 05, 2020 | 13.05 | 13.45 | 13.05 | 13.27 | 15,642 | +0.37(+2.90%) |
Oct 02, 2020 | 12.69 | 13.17 | 12.67 | 12.90 | 14,628 | +0.09(+0.69%) |
Oct 01, 2020 | 13.04 | 13.05 | 12.76 | 12.81 | 31,245 | -0.12(-0.91%) |
Sep 30, 2020 | 13.00 | 13.19 | 12.92 | 12.92 | 5,444 | -0.16(-1.20%) |
Sep 29, 2020 | 13.21 | 13.21 | 13.04 | 13.08 | 6,694 | -0.30(-2.21%) |
Sep 28, 2020 | 13.17 | 13.56 | 13.17 | 13.38 | 12,119 | +0.24(+1.80%) |
Sep 25, 2020 | 13.34 | 13.34 | 13.04 | 13.14 | 13,612 | -0.07(-0.52%) |
Sep 24, 2020 | 13.28 | 13.33 | 13.10 | 13.21 | 8,057 | +0.09(+0.68%) |
Sep 23, 2020 | 13.56 | 13.63 | 13.10 | 13.12 | 16,186 | -0.51(-3.75%) |
Sep 22, 2020 | 13.61 | 13.98 | 13.39 | 13.63 | 13,304 | -0.07(-0.50%) |
Sep 21, 2020 | 14.79 | 15.06 | 13.42 | 13.70 | 23,699 | -1.65(-10.77%) |
Sep 18, 2020 | 14.04 | 15.65 | 13.80 | 15.36 | 93,258 | +1.47(+10.56%) |
Sep 17, 2020 | 13.55 | 13.89 | 13.55 | 13.89 | 3,543 | +0.20(+1.44%) |
Sep 16, 2020 | 13.70 | 13.73 | 13.68 | 13.69 | 14,142 | +0.01(+0.07%) |
Sep 15, 2020 | 14.14 | 14.16 | 13.68 | 13.68 | 9,132 | -0.27(-1.90%) |
Sep 14, 2020 | 13.95 | 13.97 | 13.80 | 13.95 | 7,593 | +0.17(+1.21%) |
Sep 11, 2020 | 14.09 | 14.18 | 13.78 | 13.78 | 9,346 | -0.33(-2.37%) |
Sep 10, 2020 | 14.24 | 14.50 | 14.12 | 14.12 | 7,979 | +0.06(+0.42%) |
Sep 09, 2020 | 13.98 | 14.63 | 13.88 | 14.06 | 9,755 | +0.21(+1.49%) |
Sep 08, 2020 | 14.22 | 14.22 | 13.85 | 13.85 | 19,339 | -0.64(-4.42%) |
Sep 04, 2020 | 14.35 | 14.53 | 13.88 | 14.49 | 13,206 | +0.43(+3.08%) |
Sep 03, 2020 | 14.37 | 14.52 | 14.04 | 14.06 | 8,916 | -0.34(-2.39%) |
Sep 02, 2020 | 14.16 | 14.69 | 14.16 | 14.40 | 10,806 | +0.13(+0.90%) |
Sep 01, 2020 | 14.22 | 14.33 | 14.00 | 14.27 | 10,179 | +0.14(+0.97%) |
Aug 31, 2020 | 14.27 | 14.52 | 13.97 | 14.14 | 21,172 | -0.30(-2.05%) |
Aug 28, 2020 | 14.66 | 14.71 | 14.12 | 14.43 | 8,838 | +0.40(+2.88%) |
Aug 27, 2020 | 14.24 | 14.36 | 13.77 | 14.03 | 6,621 | -0.02(-0.14%) |
Aug 26, 2020 | 14.87 | 14.87 | 14.05 | 14.05 | 6,228 | -0.67(-4.55%) |
Aug 25, 2020 | 15.17 | 15.32 | 14.72 | 14.72 | 8,266 | -0.47(-3.11%) |
Aug 24, 2020 | 15.26 | 15.31 | 14.88 | 15.19 | 8,679 | +0.02(+0.13%) |
Aug 21, 2020 | 15.24 | 15.74 | 15.16 | 15.17 | 13,308 | -0.17(-1.09%) |
Aug 20, 2020 | 14.96 | 15.35 | 14.96 | 15.34 | 18,877 | +0.24(+1.56%) |
Aug 19, 2020 | 14.57 | 15.10 | 14.57 | 15.10 | 10,412 | +0.53(+3.65%) |
Aug 18, 2020 | 13.93 | 14.74 | 13.80 | 14.57 | 13,574 | +0.38(+2.71%) |
Aug 17, 2020 | 14.47 | 14.48 | 13.61 | 14.18 | 8,843 | -0.33(-2.31%) |
Aug 14, 2020 | 14.53 | 14.58 | 14.32 | 14.52 | 4,295 | -0.11(-0.73%) |
Aug 13, 2020 | 14.53 | 14.79 | 13.73 | 14.63 | 6,995 | -0.13(-0.86%) |
Aug 12, 2020 | 14.67 | 14.83 | 14.23 | 14.75 | 5,036 | +0.29(+2.03%) |
Aug 11, 2020 | 15.07 | 15.07 | 14.44 | 14.46 | 8,239 | -0.44(-2.95%) |
Aug 10, 2020 | 14.96 | 15.04 | 14.86 | 14.90 | 5,658 | +0.01(+0.07%) |
Aug 07, 2020 | 13.69 | 15.03 | 13.69 | 14.89 | 16,466 | +1.13(+8.24%) |
Aug 06, 2020 | 13.72 | 13.85 | 13.70 | 13.76 | 13,280 | -0.10(-0.71%) |
Aug 05, 2020 | 13.71 | 14.15 | 13.70 | 13.85 | 8,226 | +0.38(+2.83%) |
Aug 04, 2020 | 13.30 | 13.55 | 13.21 | 13.47 | 8,306 | +0.03(+0.22%) |