Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 15.38 | 15.38 | 14.47 | 14.50 | 4,090 | -0.96(-6.20%) |
Oct 29, 2020 | 15.32 | 15.72 | 15.13 | 15.46 | 3,566 | +0.01(+0.05%) |
Oct 28, 2020 | 15.44 | 15.45 | 14.79 | 15.45 | 5,229 | +0.07(+0.44%) |
Oct 27, 2020 | 15.66 | 15.66 | 14.97 | 15.38 | 3,523 | -0.13(-0.83%) |
Oct 26, 2020 | 15.32 | 15.84 | 15.32 | 15.51 | 13,792 | +0.33(+2.15%) |
Oct 23, 2020 | 15.19 | 15.19 | 15.19 | 15.19 | 395 | -0.18(-1.16%) |
Oct 22, 2020 | 15.21 | 15.36 | 15.16 | 15.36 | 3,942 | -0.10(-0.66%) |
Oct 21, 2020 | 15.64 | 15.64 | 14.27 | 15.47 | 3,322 | +0.02(+0.15%) |
Oct 20, 2020 | 15.12 | 15.77 | 14.94 | 15.44 | 27,523 | +0.34(+2.26%) |
Oct 19, 2020 | 15.00 | 15.10 | 14.89 | 15.10 | 9,661 | +0.46(+3.16%) |
Oct 16, 2020 | 14.56 | 14.68 | 14.56 | 14.64 | 1,055 | -0.10(-0.67%) |
Oct 15, 2020 | 14.60 | 14.74 | 14.60 | 14.74 | 3,896 | +0.05(+0.31%) |
Oct 14, 2020 | 14.47 | 14.69 | 14.47 | 14.69 | 250,493 | +0.12(+0.80%) |
Oct 13, 2020 | 14.65 | 14.65 | 14.47 | 14.58 | 5,957 | -0.05(-0.32%) |
Oct 12, 2020 | 14.68 | 14.68 | 14.48 | 14.62 | 4,813 | +0.17(+1.14%) |
Oct 09, 2020 | 14.77 | 14.78 | 14.46 | 14.46 | 1,979 | -0.24(-1.65%) |
Oct 08, 2020 | 14.78 | 14.78 | 14.32 | 14.70 | 1,727 | -0.08(-0.56%) |
Oct 07, 2020 | 14.85 | 14.85 | 14.75 | 14.79 | 2,979 | -0.14(-0.91%) |
Oct 06, 2020 | 14.94 | 14.94 | 14.41 | 14.92 | 2,141 | -0.02(-0.10%) |
Oct 05, 2020 | 15.12 | 15.12 | 14.65 | 14.94 | 4,241 | +0.20(+1.34%) |
Oct 02, 2020 | 14.37 | 14.74 | 14.37 | 14.74 | 1,847 | +0.06(+0.38%) |
Oct 01, 2020 | 15.16 | 15.16 | 14.68 | 14.68 | 2,702 | -0.27(-1.79%) |
Sep 30, 2020 | 14.77 | 14.95 | 14.41 | 14.95 | 3,766 | +0.51(+3.52%) |
Sep 29, 2020 | 14.44 | 14.77 | 14.40 | 14.44 | 5,032 | +0.05(+0.37%) |
Sep 28, 2020 | 14.39 | 14.39 | 14.39 | 14.39 | 265 | +0.03(+0.24%) |
Sep 25, 2020 | 14.36 | 14.36 | 14.36 | 427 | +0.00(+0.00%) | |
Sep 24, 2020 | 14.10 | 14.52 | 14.10 | 14.36 | 1,158 | +0.34(+2.40%) |
Sep 23, 2020 | 14.41 | 14.47 | 14.02 | 14.02 | 3,425 | -0.66(-4.52%) |
Sep 22, 2020 | 14.68 | 14.68 | 14.68 | 14.68 | 361 | +0.04(+0.28%) |
Sep 21, 2020 | 14.67 | 14.67 | 14.64 | 14.64 | 1,294 | -0.23(-1.53%) |
Sep 18, 2020 | 14.79 | 14.87 | 14.64 | 14.87 | 2,243 | -0.03(-0.18%) |
Sep 17, 2020 | 13.88 | 14.96 | 13.88 | 14.89 | 6,884 | +0.69(+4.83%) |
Sep 16, 2020 | 14.41 | 14.41 | 13.87 | 14.21 | 2,041 | -0.28(-1.94%) |
Sep 15, 2020 | 14.72 | 14.93 | 14.49 | 14.49 | 2,146 | -0.23(-1.55%) |
Sep 14, 2020 | 14.67 | 14.93 | 14.67 | 14.72 | 820 | +0.42(+2.91%) |
Sep 11, 2020 | 14.63 | 14.63 | 14.02 | 14.30 | 4,750 | -0.63(-4.21%) |
Sep 10, 2020 | 14.71 | 15.00 | 14.63 | 14.93 | 3,363 | +0.36(+2.44%) |
Sep 09, 2020 | 14.44 | 14.77 | 14.44 | 14.57 | 6,467 | +0.63(+4.51%) |
Sep 08, 2020 | 13.93 | 14.45 | 13.93 | 13.94 | 7,679 | -0.22(-1.55%) |
Sep 04, 2020 | 14.23 | 14.23 | 13.60 | 14.16 | 2,375 | -0.06(-0.45%) |
Sep 03, 2020 | 14.82 | 14.82 | 13.90 | 14.23 | 4,169 | +0.14(+1.00%) |
Sep 02, 2020 | 14.78 | 14.92 | 14.09 | 14.09 | 6,198 | -0.63(-4.27%) |
Sep 01, 2020 | 15.57 | 15.57 | 13.02 | 14.72 | 32,826 | -0.85(-5.45%) |
Aug 31, 2020 | 15.88 | 15.88 | 15.57 | 15.57 | 1,076 | +0.10(+0.66%) |
Aug 28, 2020 | 15.49 | 15.76 | 15.19 | 15.46 | 4,618 | -0.28(-1.75%) |
Aug 27, 2020 | 15.60 | 15.88 | 15.19 | 15.74 | 7,615 | +0.14(+0.89%) |
Aug 26, 2020 | 15.63 | 15.82 | 15.60 | 15.60 | 2,732 | -0.02(-0.13%) |
Aug 25, 2020 | 14.95 | 15.87 | 14.85 | 15.62 | 29,004 | +0.92(+6.25%) |
Aug 24, 2020 | 14.90 | 14.90 | 14.42 | 14.70 | 7,101 | -0.17(-1.14%) |
Aug 21, 2020 | 14.75 | 14.96 | 14.70 | 14.87 | 2,507 | +0.20(+1.40%) |
Aug 20, 2020 | 14.61 | 14.88 | 14.42 | 14.67 | 13,243 | +0.12(+0.80%) |
Aug 19, 2020 | 14.61 | 14.61 | 14.39 | 14.55 | 1,933 | +0.14(+0.95%) |
Aug 18, 2020 | 14.39 | 14.65 | 13.87 | 14.41 | 6,393 | +0.03(+0.21%) |
Aug 17, 2020 | 13.92 | 13.92 | 14.38 | 746 | +0.46(+3.30%) | |
Aug 14, 2020 | 14.25 | 14.49 | 13.91 | 13.92 | 4,354 | +0.16(+1.18%) |
Aug 13, 2020 | 13.33 | 13.76 | 13.33 | 13.76 | 1,283 | -0.45(-3.20%) |
Aug 12, 2020 | 13.61 | 14.27 | 13.61 | 14.22 | 5,494 | +0.31(+2.23%) |
Aug 11, 2020 | 14.17 | 14.52 | 13.75 | 13.91 | 2,186 | +0.18(+1.30%) |
Aug 10, 2020 | 14.02 | 14.57 | 13.12 | 13.73 | 3,871 | +0.45(+3.40%) |
Aug 07, 2020 | 14.59 | 14.59 | 13.08 | 13.28 | 14,647 | -0.84(-5.96%) |
Aug 06, 2020 | 13.48 | 14.16 | 13.28 | 14.12 | 10,115 | +0.64(+4.72%) |
Aug 05, 2020 | 13.21 | 13.48 | 13.21 | 13.48 | 2,640 | +0.26(+1.95%) |
Aug 04, 2020 | 13.20 | 13.58 | 13.10 | 13.22 | 6,980 | +0.05(+0.34%) |