Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 14.40 | 14.40 | 13.90 | 14.03 | 114,107 | -0.41(-2.84%) |
Oct 29, 2020 | 14.22 | 14.49 | 14.05 | 14.44 | 118,933 | +0.22(+1.55%) |
Oct 28, 2020 | 14.25 | 14.35 | 14.01 | 14.22 | 135,644 | -0.06(-0.42%) |
Oct 27, 2020 | 14.45 | 14.67 | 14.21 | 14.28 | 135,778 | -0.17(-1.18%) |
Oct 26, 2020 | 14.80 | 14.80 | 14.38 | 14.45 | 95,939 | -0.39(-2.63%) |
Oct 23, 2020 | 15.41 | 15.41 | 14.63 | 14.84 | 182,858 | -0.39(-2.56%) |
Oct 22, 2020 | 14.70 | 15.56 | 14.70 | 15.23 | 433,129 | +0.61(+4.17%) |
Oct 21, 2020 | 14.42 | 14.79 | 14.42 | 14.62 | 159,198 | +0.22(+1.53%) |
Oct 20, 2020 | 14.49 | 14.56 | 14.32 | 14.40 | 89,948 | +0.03(+0.21%) |
Oct 19, 2020 | 14.32 | 14.64 | 14.32 | 14.37 | 117,370 | -0.02(-0.14%) |
Oct 16, 2020 | 14.57 | 14.67 | 14.32 | 14.39 | 113,446 | -0.22(-1.51%) |
Oct 15, 2020 | 14.40 | 14.62 | 14.30 | 14.61 | 91,169 | +0.08(+0.55%) |
Oct 14, 2020 | 14.71 | 14.79 | 14.37 | 14.53 | 123,058 | -0.16(-1.09%) |
Oct 13, 2020 | 14.58 | 14.81 | 14.56 | 14.69 | 126,544 | +0.08(+0.55%) |
Oct 09, 2020 | 14.61 | 14.61 | 14.61 | 0 | -0.18(-1.22%) | |
Oct 08, 2020 | 14.75 | 14.87 | 14.65 | 14.79 | 41,614 | +0.09(+0.61%) |
Oct 07, 2020 | 14.64 | 14.82 | 14.55 | 14.70 | 166,516 | +0.20(+1.38%) |
Oct 06, 2020 | 14.81 | 14.81 | 14.47 | 14.50 | 62,491 | -0.27(-1.83%) |
Oct 05, 2020 | 14.41 | 14.79 | 14.41 | 14.77 | 135,296 | +0.34(+2.36%) |
Oct 02, 2020 | 14.50 | 14.68 | 14.39 | 14.43 | 83,639 | -0.22(-1.50%) |
Oct 01, 2020 | 14.84 | 14.92 | 14.63 | 14.65 | 66,482 | -0.13(-0.88%) |
Sep 30, 2020 | 14.99 | 14.99 | 14.74 | 14.78 | 49,443 | -0.21(-1.40%) |
Sep 29, 2020 | 15.07 | 15.07 | 14.83 | 14.99 | 31,791 | -0.08(-0.53%) |
Sep 28, 2020 | 15.02 | 15.16 | 14.90 | 15.07 | 78,546 | +0.16(+1.07%) |
Sep 25, 2020 | 14.98 | 15.02 | 14.78 | 14.91 | 136,632 | -0.09(-0.60%) |
Sep 24, 2020 | 14.79 | 15.17 | 14.43 | 15.00 | 87,426 | +0.24(+1.63%) |
Sep 23, 2020 | 15.06 | 15.19 | 14.69 | 14.76 | 112,415 | -0.29(-1.93%) |
Sep 22, 2020 | 14.89 | 15.07 | 14.75 | 15.05 | 74,390 | +0.22(+1.48%) |
Sep 21, 2020 | 15.10 | 15.10 | 14.25 | 14.83 | 143,942 | -0.52(-3.39%) |
Sep 18, 2020 | 15.31 | 15.50 | 15.27 | 15.35 | 81,111 | +0.10(+0.66%) |
Sep 17, 2020 | 15.34 | 15.35 | 15.14 | 15.25 | 62,567 | -0.14(-0.91%) |
Sep 16, 2020 | 15.23 | 15.39 | 15.10 | 15.39 | 153,602 | +0.18(+1.18%) |
Sep 15, 2020 | 15.05 | 15.29 | 15.00 | 15.21 | 116,234 | +0.03(+0.20%) |
Sep 14, 2020 | 15.15 | 15.33 | 15.08 | 15.18 | 100,138 | +0.18(+1.20%) |
Sep 11, 2020 | 15.13 | 15.20 | 14.86 | 15.00 | 108,192 | -0.10(-0.66%) |
Sep 10, 2020 | 15.23 | 15.36 | 14.97 | 15.10 | 157,052 | -0.08(-0.53%) |
Sep 09, 2020 | 15.01 | 15.43 | 14.92 | 15.18 | 117,728 | +0.31(+2.08%) |
Sep 08, 2020 | 14.69 | 15.10 | 14.62 | 14.87 | 116,355 | -0.01(-0.07%) |
Sep 04, 2020 | 14.88 | 14.88 | 14.88 | 0 | -0.24(-1.59%) | |
Sep 03, 2020 | 15.50 | 15.50 | 14.94 | 15.12 | 174,652 | -0.43(-2.77%) |
Sep 02, 2020 | 15.37 | 15.69 | 15.19 | 15.55 | 125,136 | +0.13(+0.84%) |
Sep 01, 2020 | 15.28 | 15.45 | 15.07 | 15.42 | 136,690 | +0.19(+1.25%) |
Aug 31, 2020 | 15.43 | 15.43 | 15.14 | 15.23 | 79,532 | -0.02(-0.13%) |
Aug 28, 2020 | 15.25 | 15.40 | 15.22 | 15.25 | 74,225 | -0.02(-0.13%) |
Aug 27, 2020 | 15.26 | 15.40 | 15.14 | 15.27 | 144,290 | -0.02(-0.13%) |
Aug 26, 2020 | 15.48 | 15.48 | 15.09 | 15.29 | 65,497 | +0.00(+0.00%) |
Aug 25, 2020 | 15.21 | 15.36 | 15.11 | 15.29 | 52,973 | +0.12(+0.79%) |
Aug 24, 2020 | 15.20 | 15.46 | 15.16 | 15.17 | 48,818 | -0.01(-0.07%) |
Aug 21, 2020 | 15.36 | 15.40 | 15.11 | 15.18 | 46,963 | -0.22(-1.43%) |
Aug 20, 2020 | 15.18 | 15.63 | 15.18 | 15.40 | 49,903 | +0.12(+0.79%) |
Aug 19, 2020 | 15.50 | 15.63 | 15.28 | 15.28 | 184,933 | -0.23(-1.48%) |
Aug 18, 2020 | 15.78 | 15.80 | 15.37 | 15.51 | 179,461 | -0.32(-2.02%) |
Aug 17, 2020 | 16.25 | 16.25 | 15.67 | 15.83 | 212,069 | -0.31(-1.92%) |
Aug 14, 2020 | 15.49 | 16.42 | 15.41 | 16.14 | 388,981 | +0.66(+4.26%) |
Aug 13, 2020 | 14.75 | 16.35 | 14.73 | 15.48 | 420,194 | +0.98(+6.76%) |
Aug 12, 2020 | 14.53 | 14.70 | 14.32 | 14.50 | 81,920 | +0.03(+0.21%) |
Aug 11, 2020 | 14.20 | 14.65 | 14.18 | 14.47 | 186,004 | +0.33(+2.33%) |
Aug 10, 2020 | 14.06 | 14.15 | 13.92 | 14.14 | 75,630 | +0.08(+0.57%) |
Aug 07, 2020 | 14.23 | 14.23 | 13.90 | 14.06 | 49,469 | -0.17(-1.19%) |
Aug 06, 2020 | 13.99 | 14.25 | 13.99 | 14.23 | 91,882 | +0.30(+2.15%) |
Aug 05, 2020 | 13.90 | 14.11 | 13.72 | 13.93 | 109,805 | +0.18(+1.31%) |