Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 13.24 | 13.82 | 13.07 | 13.82 | 34,700 | +0.57(+4.30%) |
Oct 29, 2020 | 13.57 | 13.59 | 13.07 | 13.25 | 26,329 | -0.21(-1.56%) |
Oct 28, 2020 | 13.20 | 13.68 | 12.99 | 13.46 | 62,673 | +0.11(+0.82%) |
Oct 27, 2020 | 13.54 | 13.67 | 13.33 | 13.35 | 18,870 | -0.11(-0.82%) |
Oct 26, 2020 | 13.19 | 13.58 | 13.00 | 13.46 | 118,703 | +0.20(+1.51%) |
Oct 23, 2020 | 13.29 | 13.39 | 13.19 | 13.26 | 26,800 | +0.06(+0.45%) |
Oct 22, 2020 | 13.32 | 13.54 | 13.02 | 13.20 | 42,326 | -0.15(-1.12%) |
Oct 21, 2020 | 13.35 | 13.83 | 13.25 | 13.35 | 23,940 | -0.02(-0.15%) |
Oct 20, 2020 | 13.65 | 13.77 | 13.34 | 13.37 | 28,030 | -0.26(-1.91%) |
Oct 19, 2020 | 13.77 | 13.90 | 13.54 | 13.63 | 24,789 | +0.00(+0.00%) |
Oct 16, 2020 | 14.06 | 14.07 | 13.57 | 13.63 | 25,000 | -0.47(-3.33%) |
Oct 15, 2020 | 14.00 | 14.30 | 13.85 | 14.10 | 29,342 | -0.02(-0.14%) |
Oct 14, 2020 | 14.11 | 14.43 | 14.04 | 14.12 | 33,813 | +0.26(+1.88%) |
Oct 13, 2020 | 13.80 | 14.53 | 13.80 | 13.86 | 117,250 | +0.15(+1.09%) |
Oct 12, 2020 | 14.25 | 14.25 | 13.57 | 13.71 | 51,980 | -0.48(-3.38%) |
Oct 09, 2020 | 13.98 | 14.54 | 13.98 | 14.19 | 53,600 | +0.25(+1.79%) |
Oct 08, 2020 | 13.96 | 14.00 | 13.85 | 13.94 | 40,468 | +0.08(+0.58%) |
Oct 07, 2020 | 13.62 | 14.00 | 13.61 | 13.86 | 34,760 | +0.32(+2.36%) |
Oct 06, 2020 | 13.61 | 14.30 | 13.41 | 13.54 | 114,923 | -0.09(-0.66%) |
Oct 05, 2020 | 13.42 | 13.85 | 13.41 | 13.63 | 70,752 | +0.25(+1.87%) |
Oct 02, 2020 | 13.34 | 13.63 | 13.18 | 13.38 | 45,900 | -0.15(-1.11%) |
Oct 01, 2020 | 13.41 | 13.65 | 13.22 | 13.53 | 65,996 | +0.19(+1.42%) |
Sep 30, 2020 | 13.41 | 13.64 | 13.20 | 13.34 | 67,278 | -0.15(-1.11%) |
Sep 29, 2020 | 13.58 | 13.66 | 13.33 | 13.49 | 75,375 | -0.13(-0.95%) |
Sep 28, 2020 | 13.20 | 13.90 | 13.20 | 13.62 | 84,227 | +0.54(+4.13%) |
Sep 25, 2020 | 13.10 | 13.23 | 13.00 | 13.08 | 26,100 | -0.10(-0.76%) |
Sep 24, 2020 | 13.20 | 13.30 | 12.95 | 13.18 | 66,738 | -0.03(-0.23%) |
Sep 23, 2020 | 13.10 | 13.26 | 13.10 | 13.21 | 37,054 | +0.17(+1.30%) |
Sep 22, 2020 | 13.28 | 13.35 | 12.70 | 13.04 | 65,808 | -0.16(-1.21%) |
Sep 21, 2020 | 12.94 | 13.30 | 12.75 | 13.20 | 99,947 | +0.02(+0.15%) |
Sep 18, 2020 | 13.30 | 13.35 | 13.12 | 13.18 | 87,200 | -0.11(-0.83%) |
Sep 17, 2020 | 13.30 | 13.35 | 13.16 | 13.29 | 70,229 | +0.00(+0.00%) |
Sep 16, 2020 | 13.40 | 13.45 | 13.14 | 13.29 | 42,245 | -0.05(-0.37%) |
Sep 15, 2020 | 13.29 | 13.41 | 13.20 | 13.34 | 36,183 | +0.00(+0.00%) |
Sep 14, 2020 | 13.38 | 13.44 | 13.18 | 13.34 | 25,065 | -0.04(-0.30%) |
Sep 11, 2020 | 13.22 | 13.46 | 13.18 | 13.38 | 82,700 | +0.20(+1.52%) |
Sep 10, 2020 | 13.39 | 13.45 | 13.14 | 13.18 | 76,745 | -0.02(-0.15%) |
Sep 09, 2020 | 12.89 | 13.44 | 12.89 | 13.20 | 65,972 | +0.37(+2.88%) |
Sep 08, 2020 | 13.56 | 13.70 | 12.83 | 12.83 | 64,413 | -0.69(-5.10%) |
Sep 04, 2020 | 13.50 | 13.71 | 13.05 | 13.52 | 69,000 | +0.20(+1.50%) |
Sep 03, 2020 | 13.62 | 13.62 | 13.18 | 13.32 | 63,634 | -0.36(-2.63%) |
Sep 02, 2020 | 13.89 | 13.89 | 13.21 | 13.68 | 106,554 | -0.03(-0.22%) |
Sep 01, 2020 | 13.25 | 13.90 | 13.20 | 13.71 | 99,435 | +0.41(+3.08%) |
Aug 31, 2020 | 13.84 | 13.87 | 13.09 | 13.30 | 115,020 | -0.47(-3.41%) |
Aug 28, 2020 | 13.87 | 13.92 | 13.67 | 13.77 | 142,100 | +0.02(+0.15%) |
Aug 27, 2020 | 13.75 | 13.86 | 13.70 | 13.75 | 121,050 | +0.05(+0.36%) |
Aug 26, 2020 | 13.73 | 13.82 | 13.49 | 13.70 | 65,305 | +0.08(+0.59%) |
Aug 25, 2020 | 13.50 | 13.66 | 13.41 | 13.62 | 85,624 | +0.10(+0.74%) |
Aug 24, 2020 | 13.71 | 13.97 | 13.36 | 13.52 | 93,034 | +0.29(+2.19%) |
Aug 21, 2020 | 13.54 | 13.59 | 13.00 | 13.23 | 83,400 | -0.32(-2.36%) |
Aug 20, 2020 | 13.63 | 13.88 | 13.50 | 13.55 | 43,712 | -0.15(-1.09%) |
Aug 19, 2020 | 13.72 | 13.88 | 13.61 | 13.70 | 36,688 | -0.05(-0.36%) |
Aug 18, 2020 | 13.74 | 13.88 | 13.61 | 13.75 | 66,803 | -0.01(-0.07%) |
Aug 17, 2020 | 13.86 | 14.10 | 13.59 | 13.76 | 65,621 | +0.07(+0.51%) |
Aug 14, 2020 | 14.02 | 14.02 | 13.50 | 13.69 | 65,700 | -0.26(-1.86%) |
Aug 13, 2020 | 13.97 | 14.17 | 13.70 | 13.95 | 141,170 | +0.37(+2.72%) |
Aug 12, 2020 | 13.50 | 14.24 | 13.49 | 13.58 | 178,283 | +0.17(+1.27%) |
Aug 11, 2020 | 13.65 | 13.91 | 13.36 | 13.41 | 83,330 | -0.25(-1.83%) |
Aug 10, 2020 | 13.46 | 13.79 | 13.46 | 13.66 | 84,798 | +0.31(+2.32%) |
Aug 07, 2020 | 14.60 | 14.96 | 13.10 | 13.35 | 225,000 | -0.38(-2.77%) |
Aug 06, 2020 | 13.90 | 13.97 | 13.41 | 13.73 | 104,991 | -0.06(-0.44%) |
Aug 05, 2020 | 14.07 | 14.25 | 13.77 | 13.79 | 91,973 | -0.28(-1.99%) |
Aug 04, 2020 | 14.05 | 14.17 | 13.62 | 14.07 | 151,358 | +0.08(+0.57%) |