Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 13.80 | 13.82 | 13.70 | 13.82 | 95,000 | -0.18(-1.29%) |
Oct 29, 2020 | 13.64 | 14.10 | 13.64 | 14.00 | 320,733 | -0.04(-0.25%) |
Oct 28, 2020 | 14.11 | 14.11 | 13.95 | 14.04 | 76,212 | -0.44(-3.01%) |
Oct 27, 2020 | 14.30 | 14.60 | 14.30 | 14.47 | 105,700 | -0.31(-2.10%) |
Oct 26, 2020 | 14.46 | 15.39 | 14.46 | 14.78 | 83,632 | -0.16(-1.07%) |
Oct 23, 2020 | 15.15 | 15.15 | 14.87 | 14.94 | 86,500 | +0.04(+0.27%) |
Oct 22, 2020 | 14.90 | 14.95 | 14.86 | 14.90 | 130,772 | +0.34(+2.34%) |
Oct 21, 2020 | 14.55 | 14.60 | 14.54 | 14.56 | 47,946 | +0.13(+0.90%) |
Oct 20, 2020 | 14.24 | 14.45 | 14.24 | 14.43 | 71,037 | -0.04(-0.28%) |
Oct 19, 2020 | 14.27 | 14.65 | 14.27 | 14.47 | 158,185 | +0.19(+1.33%) |
Oct 16, 2020 | 14.11 | 14.32 | 14.11 | 14.28 | 680,500 | +0.82(+6.09%) |
Oct 15, 2020 | 13.47 | 13.54 | 13.45 | 13.46 | 317,696 | -0.14(-1.03%) |
Oct 14, 2020 | 13.62 | 13.65 | 13.55 | 13.60 | 163,921 | -0.05(-0.40%) |
Oct 13, 2020 | 13.43 | 13.66 | 13.43 | 13.65 | 100,367 | +0.01(+0.11%) |
Oct 12, 2020 | 13.62 | 13.70 | 13.60 | 13.64 | 131,824 | +0.64(+4.92%) |
Oct 09, 2020 | 12.98 | 13.03 | 12.88 | 13.00 | 131,900 | +0.03(+0.23%) |
Oct 08, 2020 | 12.81 | 12.97 | 12.81 | 12.97 | 141,098 | +0.09(+0.70%) |
Oct 07, 2020 | 12.76 | 13.12 | 12.76 | 12.88 | 126,510 | +0.08(+0.63%) |
Oct 06, 2020 | 12.85 | 12.86 | 12.80 | 12.80 | 114,403 | -0.07(-0.54%) |
Oct 05, 2020 | 12.65 | 12.95 | 12.65 | 12.87 | 227,431 | -0.16(-1.23%) |
Oct 02, 2020 | 13.03 | 13.13 | 13.00 | 13.03 | 180,000 | -0.13(-0.99%) |
Oct 01, 2020 | 13.06 | 13.18 | 13.01 | 13.16 | 155,229 | +0.19(+1.46%) |
Sep 30, 2020 | 13.00 | 13.05 | 12.95 | 12.97 | 129,403 | +0.01(+0.08%) |
Sep 29, 2020 | 12.73 | 13.00 | 12.73 | 12.96 | 178,394 | -0.11(-0.88%) |
Sep 28, 2020 | 13.27 | 13.27 | 13.01 | 13.07 | 140,741 | +0.15(+1.20%) |
Sep 25, 2020 | 12.90 | 12.92 | 12.75 | 12.92 | 566,900 | -0.08(-0.62%) |
Sep 24, 2020 | 13.06 | 13.09 | 12.90 | 13.00 | 168,850 | -0.18(-1.37%) |
Sep 23, 2020 | 13.30 | 13.30 | 13.16 | 13.18 | 240,794 | -0.29(-2.15%) |
Sep 22, 2020 | 13.35 | 13.51 | 13.35 | 13.47 | 265,615 | -0.08(-0.59%) |
Sep 21, 2020 | 13.85 | 13.85 | 13.42 | 13.55 | 85,032 | -0.08(-0.59%) |
Sep 18, 2020 | 13.75 | 13.75 | 13.57 | 13.63 | 96,900 | -0.07(-0.51%) |
Sep 17, 2020 | 13.56 | 13.70 | 13.56 | 13.70 | 96,608 | +0.03(+0.22%) |
Sep 16, 2020 | 13.80 | 13.80 | 13.67 | 13.67 | 173,763 | -0.14(-1.01%) |
Sep 15, 2020 | 13.81 | 13.87 | 13.76 | 13.81 | 189,125 | +0.14(+1.02%) |
Sep 14, 2020 | 13.60 | 13.71 | 13.60 | 13.67 | 164,584 | -0.11(-0.80%) |
Sep 11, 2020 | 13.67 | 13.85 | 13.67 | 13.78 | 184,300 | -0.10(-0.72%) |
Sep 10, 2020 | 13.99 | 13.99 | 13.88 | 13.88 | 169,501 | -0.34(-2.39%) |
Sep 09, 2020 | 14.00 | 14.22 | 14.00 | 14.22 | 92,374 | +0.03(+0.18%) |
Sep 08, 2020 | 14.18 | 14.31 | 14.03 | 14.19 | 110,375 | +0.29(+2.12%) |
Sep 04, 2020 | 13.81 | 14.00 | 13.76 | 13.90 | 144,200 | +0.22(+1.61%) |
Sep 03, 2020 | 13.69 | 13.80 | 13.61 | 13.68 | 104,149 | -0.12(-0.87%) |
Sep 02, 2020 | 13.77 | 13.83 | 13.72 | 13.80 | 132,857 | -0.23(-1.64%) |
Sep 01, 2020 | 14.11 | 14.11 | 13.97 | 14.03 | 162,014 | +0.01(+0.07%) |
Aug 31, 2020 | 14.20 | 14.20 | 14.00 | 14.02 | 94,701 | -0.56(-3.84%) |
Aug 28, 2020 | 14.48 | 14.58 | 14.48 | 14.58 | 97,300 | +0.10(+0.69%) |
Aug 27, 2020 | 14.56 | 14.65 | 14.43 | 14.48 | 117,393 | -0.20(-1.37%) |
Aug 26, 2020 | 14.71 | 14.73 | 14.67 | 14.68 | 59,484 | -0.20(-1.34%) |
Aug 25, 2020 | 14.71 | 15.08 | 14.71 | 14.88 | 105,690 | +0.11(+0.74%) |
Aug 24, 2020 | 14.90 | 14.97 | 14.73 | 14.77 | 151,517 | -0.01(-0.07%) |
Aug 21, 2020 | 14.85 | 14.85 | 14.77 | 14.78 | 138,300 | -0.06(-0.40%) |
Aug 20, 2020 | 15.00 | 15.00 | 14.71 | 14.84 | 203,485 | -0.32(-2.11%) |
Aug 19, 2020 | 15.13 | 15.29 | 15.13 | 15.16 | 174,650 | +0.06(+0.40%) |
Aug 18, 2020 | 15.20 | 15.20 | 15.01 | 15.10 | 84,211 | -0.09(-0.59%) |
Aug 17, 2020 | 14.91 | 15.19 | 14.91 | 15.19 | 149,326 | +0.30(+2.01%) |
Aug 14, 2020 | 14.77 | 14.92 | 14.77 | 14.89 | 52,600 | -0.01(-0.07%) |
Aug 13, 2020 | 14.90 | 14.97 | 14.85 | 14.90 | 46,100 | -0.14(-0.93%) |
Aug 12, 2020 | 14.89 | 15.11 | 14.89 | 15.04 | 69,164 | +0.22(+1.48%) |
Aug 11, 2020 | 14.91 | 14.95 | 14.82 | 14.82 | 68,966 | +0.17(+1.16%) |
Aug 10, 2020 | 14.45 | 14.69 | 14.45 | 14.65 | 146,400 | +0.15(+1.03%) |
Aug 07, 2020 | 14.52 | 14.55 | 14.44 | 14.50 | 220,700 | -0.26(-1.76%) |
Aug 06, 2020 | 14.88 | 14.88 | 14.71 | 14.76 | 90,793 | -0.09(-0.61%) |
Aug 05, 2020 | 14.99 | 14.99 | 14.85 | 14.85 | 119,617 | -0.14(-0.93%) |
Aug 04, 2020 | 14.79 | 15.00 | 14.79 | 14.99 | 210,155 | +0.44(+3.02%) |