Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 14.50 | 14.50 | 14.06 | 14.18 | 608,916 | -0.50(-3.41%) |
Oct 29, 2020 | 14.41 | 14.76 | 14.41 | 14.68 | 408,326 | +0.23(+1.59%) |
Oct 28, 2020 | 14.34 | 14.61 | 14.22 | 14.45 | 541,397 | -0.39(-2.63%) |
Oct 27, 2020 | 15.20 | 15.22 | 14.52 | 14.84 | 462,865 | -0.37(-2.43%) |
Oct 26, 2020 | 15.92 | 15.92 | 15.14 | 15.21 | 425,045 | -0.73(-4.58%) |
Oct 23, 2020 | 16.06 | 16.10 | 15.85 | 15.94 | 797,537 | -0.04(-0.25%) |
Oct 22, 2020 | 15.90 | 16.05 | 15.90 | 15.98 | 358,736 | +0.05(+0.31%) |
Oct 21, 2020 | 16.06 | 16.11 | 15.87 | 15.93 | 275,428 | -0.12(-0.75%) |
Oct 20, 2020 | 16.00 | 16.19 | 15.76 | 16.05 | 288,139 | +0.10(+0.63%) |
Oct 19, 2020 | 16.18 | 16.20 | 15.95 | 15.95 | 279,636 | -0.22(-1.36%) |
Oct 16, 2020 | 16.08 | 16.19 | 15.95 | 16.17 | 162,061 | +0.13(+0.81%) |
Oct 15, 2020 | 16.01 | 16.25 | 15.92 | 16.04 | 239,104 | -0.12(-0.74%) |
Oct 14, 2020 | 16.11 | 16.22 | 15.99 | 16.16 | 261,617 | -0.12(-0.74%) |
Oct 13, 2020 | 16.34 | 16.38 | 15.89 | 16.28 | 340,013 | +0.02(+0.12%) |
Oct 09, 2020 | 16.26 | 16.26 | 16.26 | 0 | -0.02(-0.12%) | |
Oct 08, 2020 | 16.46 | 16.48 | 16.13 | 16.28 | 177,828 | -0.09(-0.55%) |
Oct 07, 2020 | 16.28 | 16.47 | 16.04 | 16.37 | 400,579 | +0.18(+1.11%) |
Oct 06, 2020 | 16.50 | 16.60 | 16.00 | 16.19 | 736,446 | -1.42(-8.06%) |
Oct 05, 2020 | 17.02 | 17.62 | 16.79 | 17.61 | 336,411 | +0.52(+3.04%) |
Oct 02, 2020 | 16.38 | 17.35 | 16.38 | 17.09 | 370,154 | +0.52(+3.14%) |
Oct 01, 2020 | 16.83 | 16.92 | 16.41 | 16.57 | 229,242 | -0.27(-1.60%) |
Sep 30, 2020 | 16.28 | 16.98 | 16.28 | 16.84 | 391,091 | +0.49(+3.00%) |
Sep 29, 2020 | 15.88 | 16.63 | 15.82 | 16.35 | 788,287 | +0.85(+5.48%) |
Sep 28, 2020 | 15.59 | 16.75 | 15.48 | 15.50 | 809,120 | +0.52(+3.47%) |
Sep 25, 2020 | 13.77 | 15.07 | 13.77 | 14.98 | 683,050 | +1.14(+8.24%) |
Sep 24, 2020 | 14.09 | 14.14 | 13.68 | 13.84 | 213,740 | -0.31(-2.19%) |
Sep 23, 2020 | 14.34 | 14.38 | 14.10 | 14.15 | 225,358 | -0.20(-1.39%) |
Sep 22, 2020 | 14.48 | 14.69 | 14.21 | 14.35 | 333,606 | -0.08(-0.55%) |
Sep 21, 2020 | 14.30 | 14.50 | 14.13 | 14.43 | 277,426 | +0.08(+0.56%) |
Sep 18, 2020 | 14.61 | 14.62 | 14.33 | 14.35 | 506,529 | -0.21(-1.44%) |
Sep 17, 2020 | 14.25 | 14.64 | 14.17 | 14.56 | 212,428 | +0.08(+0.55%) |
Sep 16, 2020 | 14.32 | 14.51 | 14.14 | 14.48 | 235,251 | +0.20(+1.40%) |
Sep 15, 2020 | 14.45 | 14.50 | 14.20 | 14.28 | 288,740 | -0.13(-0.90%) |
Sep 14, 2020 | 14.27 | 14.60 | 14.23 | 14.41 | 173,910 | +0.31(+2.20%) |
Sep 11, 2020 | 13.83 | 14.34 | 13.83 | 14.10 | 144,510 | +0.28(+2.03%) |
Sep 10, 2020 | 14.18 | 14.23 | 13.69 | 13.82 | 294,683 | -0.30(-2.12%) |
Sep 09, 2020 | 13.87 | 14.22 | 13.85 | 14.12 | 151,326 | +0.29(+2.10%) |
Sep 08, 2020 | 13.86 | 14.14 | 13.73 | 13.83 | 186,193 | -0.23(-1.64%) |
Sep 04, 2020 | 14.06 | 14.06 | 14.06 | 0 | +0.18(+1.30%) | |
Sep 03, 2020 | 13.92 | 14.12 | 13.63 | 13.88 | 221,869 | -0.26(-1.84%) |
Sep 02, 2020 | 14.07 | 14.40 | 14.07 | 14.14 | 138,733 | +0.00(+0.00%) |
Sep 01, 2020 | 13.91 | 14.19 | 13.91 | 14.14 | 114,691 | +0.27(+1.95%) |
Aug 31, 2020 | 14.22 | 14.30 | 13.85 | 13.87 | 153,646 | -0.44(-3.07%) |
Aug 28, 2020 | 14.34 | 14.36 | 14.18 | 14.31 | 114,306 | +0.02(+0.14%) |
Aug 27, 2020 | 14.53 | 14.53 | 14.19 | 14.29 | 118,985 | -0.17(-1.18%) |
Aug 26, 2020 | 14.47 | 14.51 | 14.26 | 14.46 | 145,747 | +0.00(+0.00%) |
Aug 25, 2020 | 14.53 | 14.62 | 14.31 | 14.46 | 175,667 | -0.06(-0.41%) |
Aug 24, 2020 | 14.34 | 14.65 | 14.24 | 14.52 | 222,387 | +0.05(+0.35%) |
Aug 21, 2020 | 14.56 | 14.63 | 14.36 | 14.47 | 132,909 | -0.16(-1.09%) |
Aug 20, 2020 | 14.94 | 15.00 | 14.55 | 14.63 | 206,756 | -0.35(-2.34%) |
Aug 19, 2020 | 15.14 | 15.23 | 14.95 | 14.98 | 146,209 | -0.26(-1.71%) |
Aug 18, 2020 | 15.00 | 15.33 | 14.84 | 15.24 | 261,609 | +0.35(+2.35%) |
Aug 17, 2020 | 15.08 | 15.08 | 14.69 | 14.89 | 255,072 | -0.15(-1.00%) |
Aug 14, 2020 | 14.67 | 15.11 | 14.60 | 15.04 | 168,484 | +0.41(+2.80%) |
Aug 13, 2020 | 14.88 | 15.22 | 14.55 | 14.63 | 305,380 | -0.26(-1.75%) |
Aug 12, 2020 | 15.01 | 15.04 | 14.81 | 14.89 | 238,727 | -0.04(-0.27%) |
Aug 11, 2020 | 14.64 | 15.43 | 14.64 | 14.93 | 389,159 | +0.19(+1.29%) |
Aug 10, 2020 | 14.99 | 15.26 | 14.62 | 14.74 | 361,212 | +0.10(+0.68%) |
Aug 07, 2020 | 16.05 | 16.05 | 14.37 | 14.64 | 626,525 | -1.30(-8.16%) |
Aug 06, 2020 | 15.21 | 16.19 | 15.21 | 15.94 | 220,028 | +0.19(+1.21%) |
Aug 05, 2020 | 15.38 | 15.85 | 15.30 | 15.75 | 244,058 | +0.35(+2.27%) |