Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 13.54 | 13.59 | 13.33 | 13.47 | 113,549 | -0.01(-0.05%) |
Oct 29, 2020 | 13.63 | 13.83 | 13.47 | 13.48 | 88,653 | -0.22(-1.63%) |
Oct 28, 2020 | 13.88 | 13.88 | 13.54 | 13.70 | 73,824 | -0.19(-1.39%) |
Oct 27, 2020 | 14.12 | 14.23 | 13.82 | 13.89 | 35,052 | -0.25(-1.79%) |
Oct 26, 2020 | 14.40 | 14.40 | 13.94 | 14.14 | 59,916 | -0.26(-1.81%) |
Oct 23, 2020 | 14.20 | 14.48 | 14.20 | 14.40 | 20,853 | +0.22(+1.57%) |
Oct 22, 2020 | 14.09 | 14.23 | 13.97 | 14.18 | 37,552 | +0.23(+1.65%) |
Oct 21, 2020 | 14.25 | 14.26 | 13.94 | 13.95 | 37,475 | -0.27(-1.88%) |
Oct 20, 2020 | 14.26 | 14.47 | 14.19 | 14.22 | 19,703 | +0.06(+0.42%) |
Oct 19, 2020 | 14.21 | 14.68 | 14.06 | 14.16 | 78,187 | +0.10(+0.74%) |
Oct 16, 2020 | 14.76 | 14.89 | 14.06 | 14.06 | 206,918 | -0.70(-4.74%) |
Oct 15, 2020 | 14.69 | 14.83 | 14.58 | 14.75 | 34,257 | -0.02(-0.15%) |
Oct 14, 2020 | 14.70 | 14.82 | 14.58 | 14.78 | 20,138 | +0.19(+1.27%) |
Oct 13, 2020 | 14.73 | 14.79 | 14.56 | 14.59 | 23,763 | -0.26(-1.75%) |
Oct 12, 2020 | 14.61 | 14.97 | 14.56 | 14.85 | 41,199 | +0.20(+1.37%) |
Oct 09, 2020 | 14.79 | 14.79 | 14.65 | 14.65 | 41,168 | -0.13(-0.86%) |
Oct 08, 2020 | 14.72 | 14.98 | 14.67 | 14.78 | 66,278 | +0.08(+0.56%) |
Oct 07, 2020 | 14.61 | 14.84 | 14.47 | 14.69 | 252,571 | +0.09(+0.61%) |
Oct 06, 2020 | 14.72 | 14.84 | 14.48 | 14.61 | 51,091 | +0.03(+0.20%) |
Oct 05, 2020 | 14.49 | 14.84 | 14.48 | 14.58 | 90,853 | +0.06(+0.41%) |
Oct 02, 2020 | 13.44 | 14.60 | 13.42 | 14.52 | 100,903 | +0.74(+5.34%) |
Oct 01, 2020 | 14.02 | 14.10 | 13.73 | 13.78 | 57,029 | -0.16(-1.12%) |
Sep 30, 2020 | 14.26 | 14.33 | 13.93 | 13.94 | 56,886 | -0.29(-2.04%) |
Sep 29, 2020 | 14.38 | 14.38 | 14.12 | 14.23 | 23,601 | -0.14(-0.98%) |
Sep 28, 2020 | 14.58 | 14.79 | 14.22 | 14.37 | 60,849 | -0.22(-1.48%) |
Sep 25, 2020 | 14.26 | 14.58 | 14.06 | 14.58 | 105,746 | +0.22(+1.55%) |
Sep 24, 2020 | 14.68 | 14.68 | 14.26 | 14.36 | 56,336 | -0.32(-2.18%) |
Sep 23, 2020 | 15.10 | 15.44 | 14.68 | 14.68 | 43,946 | -0.34(-2.28%) |
Sep 22, 2020 | 15.34 | 15.56 | 15.02 | 15.02 | 120,155 | -0.26(-1.70%) |
Sep 21, 2020 | 15.48 | 15.48 | 14.95 | 15.28 | 61,285 | -0.20(-1.30%) |
Sep 18, 2020 | 15.58 | 15.58 | 15.36 | 15.48 | 50,047 | +0.00(+0.00%) |
Sep 17, 2020 | 15.24 | 15.61 | 15.13 | 15.48 | 70,337 | +0.16(+1.07%) |
Sep 16, 2020 | 15.55 | 15.72 | 15.17 | 15.32 | 64,462 | -0.20(-1.29%) |
Sep 15, 2020 | 15.48 | 15.59 | 15.27 | 15.52 | 32,428 | +0.19(+1.21%) |
Sep 14, 2020 | 15.15 | 15.40 | 14.98 | 15.33 | 41,008 | +0.35(+2.33%) |
Sep 11, 2020 | 14.93 | 15.27 | 14.86 | 14.98 | 11,166 | +0.09(+0.60%) |
Sep 10, 2020 | 14.90 | 15.04 | 14.75 | 14.90 | 41,286 | +0.05(+0.35%) |
Sep 09, 2020 | 14.95 | 15.05 | 14.79 | 14.84 | 36,637 | +0.07(+0.50%) |
Sep 08, 2020 | 14.95 | 14.97 | 14.72 | 14.77 | 32,037 | -0.18(-1.19%) |
Sep 04, 2020 | 14.87 | 15.15 | 14.84 | 14.95 | 45,608 | -0.06(-0.40%) |
Sep 03, 2020 | 15.30 | 15.36 | 14.64 | 15.01 | 91,048 | -0.32(-2.09%) |
Sep 02, 2020 | 15.16 | 15.38 | 15.16 | 15.33 | 38,376 | +0.38(+2.54%) |
Sep 01, 2020 | 14.99 | 15.29 | 14.95 | 14.95 | 103,167 | -0.10(-0.69%) |
Aug 31, 2020 | 15.23 | 15.23 | 14.90 | 15.05 | 65,180 | -0.34(-2.22%) |
Aug 28, 2020 | 14.93 | 15.53 | 14.93 | 15.39 | 31,078 | +0.42(+2.78%) |
Aug 27, 2020 | 15.50 | 15.51 | 14.89 | 14.98 | 59,388 | -0.44(-2.85%) |
Aug 26, 2020 | 15.45 | 15.51 | 15.29 | 15.42 | 20,619 | -0.04(-0.24%) |
Aug 25, 2020 | 15.69 | 15.76 | 15.44 | 15.45 | 27,091 | -0.25(-1.61%) |
Aug 24, 2020 | 15.80 | 15.80 | 15.62 | 15.71 | 93,429 | +0.11(+0.72%) |
Aug 21, 2020 | 15.76 | 15.76 | 15.53 | 15.59 | 22,871 | -0.07(-0.47%) |
Aug 20, 2020 | 15.23 | 15.77 | 15.13 | 15.67 | 101,965 | +0.55(+3.64%) |
Aug 19, 2020 | 15.26 | 15.31 | 15.04 | 15.12 | 28,680 | -0.18(-1.17%) |
Aug 18, 2020 | 15.47 | 15.47 | 15.24 | 15.30 | 20,804 | -0.09(-0.58%) |
Aug 17, 2020 | 15.53 | 15.56 | 15.31 | 15.39 | 103,455 | -0.15(-0.96%) |
Aug 14, 2020 | 15.57 | 15.76 | 15.39 | 15.53 | 34,307 | -0.05(-0.33%) |
Aug 13, 2020 | 15.68 | 15.68 | 15.46 | 15.59 | 30,219 | -0.09(-0.57%) |
Aug 12, 2020 | 14.50 | 15.68 | 14.50 | 15.68 | 82,483 | +1.26(+8.71%) |
Aug 11, 2020 | 14.53 | 14.77 | 13.74 | 14.42 | 193,447 | -0.11(-0.77%) |
Aug 10, 2020 | 14.24 | 14.55 | 14.24 | 14.53 | 105,746 | +0.29(+2.04%) |
Aug 07, 2020 | 14.41 | 14.41 | 14.17 | 14.24 | 44,666 | -0.02(-0.15%) |
Aug 06, 2020 | 14.15 | 14.49 | 14.09 | 14.26 | 191,445 | +0.12(+0.82%) |
Aug 05, 2020 | 14.29 | 14.50 | 14.15 | 14.15 | 92,103 | -0.07(-0.51%) |
Aug 04, 2020 | 14.34 | 14.39 | 14.15 | 14.22 | 69,814 | -0.08(-0.56%) |