Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 13.53 | 13.93 | 13.53 | 13.79 | 14,024 | +0.17(+1.24%) |
Oct 29, 2020 | 13.45 | 13.62 | 13.24 | 13.62 | 44,373 | +0.10(+0.76%) |
Oct 28, 2020 | 13.60 | 13.60 | 13.46 | 13.52 | 26,224 | +0.21(+1.55%) |
Oct 27, 2020 | 13.48 | 13.48 | 11.70 | 13.31 | 9,176 | -0.31(-2.27%) |
Oct 26, 2020 | 13.37 | 13.80 | 13.34 | 13.62 | 20,035 | -0.38(-2.68%) |
Oct 23, 2020 | 13.89 | 14.05 | 13.88 | 13.99 | 5,757 | +0.02(+0.13%) |
Oct 22, 2020 | 13.88 | 14.05 | 13.88 | 13.98 | 11,628 | +0.00(+0.00%) |
Oct 21, 2020 | 13.53 | 13.98 | 13.53 | 13.98 | 4,382 | +0.28(+2.05%) |
Oct 20, 2020 | 13.51 | 13.69 | 13.51 | 13.69 | 2,902 | +0.27(+2.03%) |
Oct 19, 2020 | 13.68 | 13.68 | 13.20 | 13.42 | 3,359 | -0.26(-1.92%) |
Oct 16, 2020 | 13.76 | 13.91 | 13.68 | 13.68 | 6,076 | -0.15(-1.08%) |
Oct 15, 2020 | 13.64 | 13.99 | 13.64 | 13.84 | 25,429 | +0.05(+0.34%) |
Oct 14, 2020 | 13.62 | 14.02 | 13.62 | 13.79 | 15,043 | +0.04(+0.27%) |
Oct 13, 2020 | 13.48 | 13.79 | 13.48 | 13.75 | 13,859 | -0.06(-0.41%) |
Oct 12, 2020 | 13.27 | 13.84 | 13.02 | 13.81 | 9,588 | +0.44(+3.30%) |
Oct 09, 2020 | 13.37 | 13.37 | 13.37 | 13.37 | 1,919 | +0.29(+2.22%) |
Oct 08, 2020 | 12.90 | 13.13 | 12.44 | 13.08 | 13,096 | +0.37(+2.88%) |
Oct 07, 2020 | 12.19 | 12.85 | 11.41 | 12.71 | 20,540 | +0.62(+5.12%) |
Oct 06, 2020 | 12.13 | 12.47 | 12.04 | 12.09 | 21,147 | +0.04(+0.35%) |
Oct 05, 2020 | 12.19 | 12.43 | 11.89 | 12.05 | 28,130 | +0.10(+0.82%) |
Oct 02, 2020 | 11.73 | 12.13 | 11.73 | 11.95 | 9,915 | +0.06(+0.47%) |
Oct 01, 2020 | 11.74 | 12.09 | 11.64 | 11.89 | 14,384 | +0.25(+2.18%) |
Sep 30, 2020 | 11.58 | 11.71 | 11.58 | 11.64 | 5,516 | +0.39(+3.50%) |
Sep 29, 2020 | 11.23 | 11.42 | 11.21 | 11.25 | 5,124 | +0.00(+0.00%) |
Sep 28, 2020 | 11.46 | 11.70 | 11.20 | 11.25 | 9,831 | +0.17(+1.52%) |
Sep 25, 2020 | 11.39 | 11.39 | 10.97 | 11.08 | 18,017 | -0.40(-3.51%) |
Sep 24, 2020 | 11.03 | 11.68 | 10.96 | 11.48 | 35,538 | +0.60(+5.52%) |
Sep 23, 2020 | 10.83 | 11.57 | 10.81 | 10.88 | 24,107 | -0.01(-0.09%) |
Sep 22, 2020 | 11.47 | 11.67 | 10.83 | 10.89 | 33,835 | -0.39(-3.49%) |
Sep 21, 2020 | 12.43 | 12.99 | 11.28 | 11.28 | 30,210 | -1.35(-10.69%) |
Sep 18, 2020 | 13.65 | 14.07 | 12.62 | 12.63 | 126,763 | -0.83(-6.20%) |
Sep 17, 2020 | 13.93 | 14.02 | 13.28 | 13.47 | 27,923 | -0.55(-3.95%) |
Sep 16, 2020 | 13.89 | 14.07 | 13.89 | 14.02 | 41,474 | +0.02(+0.13%) |
Sep 15, 2020 | 14.06 | 14.07 | 13.84 | 14.00 | 42,027 | +0.00(+0.00%) |
Sep 14, 2020 | 13.91 | 14.07 | 13.50 | 14.00 | 26,950 | +0.25(+1.84%) |
Sep 11, 2020 | 14.06 | 14.07 | 13.75 | 13.75 | 13,113 | -0.15(-1.08%) |
Sep 10, 2020 | 13.93 | 14.07 | 13.80 | 13.90 | 22,888 | -0.12(-0.87%) |
Sep 09, 2020 | 14.07 | 14.07 | 13.86 | 14.02 | 23,092 | +0.09(+0.67%) |
Sep 08, 2020 | 13.39 | 14.07 | 13.39 | 13.93 | 33,456 | +0.42(+3.13%) |
Sep 04, 2020 | 14.07 | 14.07 | 13.37 | 13.51 | 9,381 | -0.54(-3.87%) |
Sep 03, 2020 | 13.91 | 14.07 | 13.45 | 14.05 | 10,295 | +0.04(+0.27%) |
Sep 02, 2020 | 13.14 | 14.01 | 13.14 | 14.01 | 7,367 | +0.46(+3.39%) |
Sep 01, 2020 | 13.27 | 13.57 | 12.68 | 13.55 | 8,723 | +0.16(+1.19%) |
Aug 31, 2020 | 13.59 | 13.64 | 13.21 | 13.39 | 17,567 | +0.21(+1.57%) |
Aug 28, 2020 | 13.55 | 13.88 | 12.62 | 13.19 | 8,209 | -0.17(-1.26%) |
Aug 27, 2020 | 13.69 | 13.77 | 13.36 | 13.36 | 4,861 | -0.16(-1.18%) |
Aug 26, 2020 | 13.65 | 13.65 | 13.52 | 13.52 | 4,775 | -0.18(-1.30%) |
Aug 25, 2020 | 13.61 | 13.77 | 13.30 | 13.69 | 2,411 | +0.17(+1.25%) |
Aug 24, 2020 | 13.42 | 13.53 | 13.28 | 13.53 | 3,075 | +0.23(+1.69%) |
Aug 21, 2020 | 13.60 | 13.60 | 13.03 | 13.30 | 7,036 | -0.42(-3.08%) |
Aug 20, 2020 | 13.67 | 13.72 | 13.44 | 13.72 | 8,133 | -0.04(-0.27%) |
Aug 19, 2020 | 13.87 | 13.88 | 13.60 | 13.76 | 5,557 | -0.10(-0.74%) |
Aug 18, 2020 | 13.67 | 13.86 | 13.60 | 13.86 | 2,751 | +0.04(+0.27%) |
Aug 17, 2020 | 13.65 | 13.93 | 13.61 | 13.83 | 3,900 | -0.24(-1.73%) |
Aug 14, 2020 | 13.91 | 14.07 | 13.58 | 14.07 | 1,919 | +0.01(+0.07%) |
Aug 13, 2020 | 13.88 | 14.06 | 13.74 | 14.06 | 2,294 | +0.08(+0.60%) |
Aug 12, 2020 | 14.24 | 14.24 | 13.98 | 13.98 | 4,417 | -0.13(-0.93%) |
Aug 11, 2020 | 14.26 | 14.35 | 13.82 | 14.11 | 18,114 | +0.08(+0.60%) |
Aug 10, 2020 | 14.07 | 14.07 | 13.87 | 14.02 | 11,670 | -0.05(-0.33%) |
Aug 07, 2020 | 13.53 | 14.07 | 13.31 | 14.07 | 7,782 | +0.47(+3.45%) |
Aug 06, 2020 | 13.26 | 13.60 | 13.26 | 13.60 | 2,913 | +0.06(+0.42%) |
Aug 05, 2020 | 13.34 | 13.68 | 12.86 | 13.54 | 7,627 | +0.30(+2.27%) |
Aug 04, 2020 | 12.52 | 13.24 | 12.52 | 13.24 | 11,073 | +0.72(+5.77%) |