Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 12.87 | 12.90 | 12.62 | 12.87 | 30,700 | -0.22(-1.68%) |
Oct 29, 2020 | 12.79 | 13.15 | 12.72 | 13.09 | 51,939 | +0.19(+1.47%) |
Oct 28, 2020 | 13.00 | 13.00 | 12.66 | 12.90 | 26,148 | -0.54(-4.02%) |
Oct 27, 2020 | 13.69 | 13.71 | 13.44 | 13.44 | 39,545 | -0.73(-5.15%) |
Oct 26, 2020 | 14.44 | 14.44 | 14.09 | 14.17 | 22,144 | -0.47(-3.21%) |
Oct 23, 2020 | 14.61 | 14.69 | 14.57 | 14.64 | 16,800 | +0.25(+1.74%) |
Oct 22, 2020 | 14.19 | 14.47 | 14.19 | 14.39 | 31,557 | +0.13(+0.91%) |
Oct 21, 2020 | 14.61 | 14.61 | 14.26 | 14.26 | 22,323 | -0.64(-4.30%) |
Oct 20, 2020 | 14.99 | 15.03 | 14.85 | 14.90 | 60,085 | +0.46(+3.19%) |
Oct 19, 2020 | 14.47 | 14.71 | 14.22 | 14.44 | 27,060 | +0.30(+2.15%) |
Oct 16, 2020 | 14.47 | 14.47 | 14.13 | 14.14 | 9,500 | -0.18(-1.29%) |
Oct 15, 2020 | 14.18 | 14.36 | 14.15 | 14.32 | 20,634 | -0.34(-2.32%) |
Oct 14, 2020 | 14.71 | 14.71 | 14.58 | 14.66 | 10,309 | -0.07(-0.48%) |
Oct 13, 2020 | 14.58 | 14.73 | 14.55 | 14.73 | 31,972 | -0.25(-1.67%) |
Oct 12, 2020 | 14.78 | 15.01 | 14.78 | 14.98 | 38,262 | +0.04(+0.27%) |
Oct 09, 2020 | 14.89 | 15.00 | 14.88 | 14.94 | 26,200 | +0.04(+0.25%) |
Oct 08, 2020 | 14.75 | 14.92 | 14.75 | 14.90 | 6,236 | +0.11(+0.76%) |
Oct 07, 2020 | 14.69 | 14.85 | 14.65 | 14.79 | 25,143 | +0.02(+0.14%) |
Oct 06, 2020 | 14.76 | 14.96 | 14.69 | 14.77 | 25,149 | +0.42(+2.93%) |
Oct 05, 2020 | 14.38 | 14.42 | 14.35 | 14.35 | 29,623 | +0.34(+2.43%) |
Oct 02, 2020 | 13.89 | 14.07 | 13.89 | 14.01 | 13,300 | -0.12(-0.85%) |
Oct 01, 2020 | 14.17 | 14.17 | 14.08 | 14.13 | 10,498 | -0.26(-1.81%) |
Sep 30, 2020 | 14.36 | 14.48 | 14.29 | 14.39 | 12,129 | +0.07(+0.49%) |
Sep 29, 2020 | 14.34 | 14.35 | 14.23 | 14.32 | 18,482 | -0.36(-2.45%) |
Sep 28, 2020 | 14.82 | 14.82 | 14.62 | 14.68 | 13,943 | +0.49(+3.45%) |
Sep 25, 2020 | 13.98 | 14.21 | 13.98 | 14.19 | 21,100 | +0.10(+0.72%) |
Sep 24, 2020 | 14.00 | 14.17 | 13.96 | 14.09 | 9,966 | -0.00(-0.01%) |
Sep 23, 2020 | 14.50 | 14.52 | 14.09 | 14.09 | 11,472 | -0.41(-2.83%) |
Sep 22, 2020 | 14.67 | 14.67 | 14.38 | 14.50 | 11,534 | +0.05(+0.35%) |
Sep 21, 2020 | 14.37 | 14.45 | 14.19 | 14.45 | 2,950 | -0.64(-4.24%) |
Sep 18, 2020 | 15.07 | 15.18 | 15.01 | 15.09 | 13,500 | -0.75(-4.73%) |
Sep 17, 2020 | 15.82 | 15.84 | 15.72 | 15.84 | 11,341 | +0.17(+1.08%) |
Sep 16, 2020 | 15.62 | 15.79 | 15.62 | 15.67 | 10,156 | +0.17(+1.10%) |
Sep 15, 2020 | 15.57 | 15.59 | 15.49 | 15.50 | 9,161 | -0.14(-0.90%) |
Sep 14, 2020 | 15.71 | 15.71 | 15.54 | 15.64 | 4,164 | +0.52(+3.40%) |
Sep 11, 2020 | 15.27 | 15.27 | 15.10 | 15.12 | 4,700 | -0.32(-2.10%) |
Sep 10, 2020 | 15.62 | 15.85 | 15.44 | 15.45 | 8,951 | +0.11(+0.75%) |
Sep 09, 2020 | 15.27 | 15.38 | 15.27 | 15.34 | 11,433 | +0.36(+2.37%) |
Sep 08, 2020 | 14.83 | 15.11 | 14.83 | 14.98 | 14,752 | -0.35(-2.28%) |
Sep 04, 2020 | 15.33 | 15.34 | 15.14 | 15.33 | 6,400 | +0.17(+1.09%) |
Sep 03, 2020 | 15.51 | 15.51 | 15.12 | 15.16 | 8,840 | +0.34(+2.33%) |
Sep 02, 2020 | 14.57 | 14.82 | 14.57 | 14.82 | 7,434 | +0.59(+4.15%) |
Sep 01, 2020 | 14.21 | 14.35 | 14.18 | 14.23 | 9,736 | -0.16(-1.15%) |
Aug 31, 2020 | 14.62 | 14.64 | 14.38 | 14.39 | 24,716 | -0.61(-4.07%) |
Aug 28, 2020 | 15.02 | 15.03 | 14.92 | 15.01 | 9,300 | +0.12(+0.78%) |
Aug 27, 2020 | 14.74 | 14.93 | 14.74 | 14.89 | 8,051 | +0.21(+1.40%) |
Aug 26, 2020 | 14.58 | 14.73 | 14.57 | 14.69 | 4,276 | +0.07(+0.44%) |
Aug 25, 2020 | 14.57 | 14.62 | 14.48 | 14.62 | 10,967 | +0.18(+1.25%) |
Aug 24, 2020 | 14.41 | 14.48 | 14.38 | 14.44 | 16,282 | -0.07(-0.48%) |
Aug 21, 2020 | 14.31 | 14.57 | 14.31 | 14.51 | 13,400 | +0.11(+0.76%) |
Aug 20, 2020 | 14.03 | 14.40 | 14.03 | 14.40 | 19,664 | -0.07(-0.48%) |
Aug 19, 2020 | 14.50 | 14.59 | 14.47 | 14.47 | 8,876 | -0.23(-1.55%) |
Aug 18, 2020 | 14.85 | 14.86 | 14.65 | 14.70 | 16,403 | -0.10(-0.69%) |
Aug 17, 2020 | 15.07 | 15.07 | 14.78 | 14.80 | 7,007 | -0.30(-1.99%) |
Aug 14, 2020 | 15.04 | 15.15 | 15.04 | 15.10 | 6,100 | -0.10(-0.64%) |
Aug 13, 2020 | 15.32 | 15.36 | 15.20 | 15.20 | 28,433 | +0.03(+0.18%) |
Aug 12, 2020 | 15.33 | 15.36 | 15.16 | 15.17 | 61,760 | +0.11(+0.73%) |
Aug 11, 2020 | 15.19 | 15.30 | 15.06 | 15.06 | 23,788 | +0.44(+3.01%) |
Aug 10, 2020 | 14.53 | 14.63 | 14.53 | 14.62 | 52,600 | +0.13(+0.93%) |
Aug 07, 2020 | 14.45 | 14.49 | 14.43 | 14.48 | 21,500 | -0.18(-1.19%) |
Aug 06, 2020 | 14.36 | 14.67 | 14.36 | 14.66 | 6,079 | +0.02(+0.10%) |
Aug 05, 2020 | 14.54 | 14.76 | 14.54 | 14.64 | 17,170 | +0.53(+3.72%) |
Aug 04, 2020 | 13.67 | 14.13 | 13.67 | 14.12 | 57,727 | +0.24(+1.73%) |