Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 13.65 | 13.87 | 13.65 | 13.86 | 10,052 | +0.11(+0.80%) |
Oct 29, 2020 | 13.52 | 13.99 | 13.52 | 13.75 | 18,817 | -0.12(-0.89%) |
Oct 28, 2020 | 13.99 | 13.99 | 13.63 | 13.87 | 12,580 | -0.30(-2.09%) |
Oct 27, 2020 | 14.08 | 14.17 | 13.98 | 14.17 | 32,333 | +0.40(+2.89%) |
Oct 26, 2020 | 13.29 | 13.84 | 13.27 | 13.77 | 16,541 | +0.41(+3.09%) |
Oct 23, 2020 | 13.48 | 13.55 | 13.11 | 13.36 | 11,954 | +0.00(+0.00%) |
Oct 22, 2020 | 13.17 | 13.43 | 13.17 | 13.36 | 10,883 | -0.11(-0.85%) |
Oct 21, 2020 | 13.49 | 13.66 | 13.25 | 13.48 | 9,710 | -0.08(-0.57%) |
Oct 20, 2020 | 13.69 | 13.73 | 13.47 | 13.55 | 16,479 | -0.26(-1.92%) |
Oct 19, 2020 | 13.84 | 13.84 | 13.59 | 13.82 | 13,338 | -0.02(-0.16%) |
Oct 16, 2020 | 13.52 | 13.93 | 13.52 | 13.84 | 8,558 | +0.21(+1.57%) |
Oct 15, 2020 | 13.62 | 13.92 | 13.62 | 13.63 | 11,006 | -0.16(-1.17%) |
Oct 14, 2020 | 13.81 | 13.96 | 13.79 | 13.79 | 6,328 | -0.11(-0.79%) |
Oct 13, 2020 | 13.56 | 13.90 | 13.56 | 13.90 | 12,791 | +0.17(+1.23%) |
Oct 12, 2020 | 13.66 | 13.82 | 13.62 | 13.73 | 18,118 | +0.05(+0.38%) |
Oct 09, 2020 | 13.74 | 13.99 | 13.66 | 13.68 | 17,659 | -0.09(-0.64%) |
Oct 08, 2020 | 13.80 | 14.01 | 13.61 | 13.77 | 28,108 | +0.05(+0.38%) |
Oct 07, 2020 | 13.80 | 14.32 | 13.69 | 13.71 | 25,849 | -0.13(-0.90%) |
Oct 06, 2020 | 13.84 | 14.32 | 13.71 | 13.84 | 21,913 | -0.07(-0.53%) |
Oct 05, 2020 | 13.85 | 14.11 | 13.74 | 13.91 | 10,389 | +0.06(+0.43%) |
Oct 02, 2020 | 13.84 | 13.91 | 13.76 | 13.85 | 5,026 | -0.13(-0.95%) |
Oct 01, 2020 | 14.26 | 14.27 | 13.85 | 13.99 | 11,113 | -0.30(-2.11%) |
Sep 30, 2020 | 14.41 | 14.43 | 13.70 | 14.29 | 21,645 | +0.24(+1.68%) |
Sep 29, 2020 | 13.67 | 14.10 | 13.61 | 14.05 | 15,490 | +0.36(+2.63%) |
Sep 28, 2020 | 13.64 | 14.12 | 13.48 | 13.69 | 9,627 | +0.05(+0.38%) |
Sep 25, 2020 | 13.94 | 13.94 | 13.48 | 13.64 | 11,954 | -0.31(-2.22%) |
Sep 24, 2020 | 13.66 | 14.13 | 13.31 | 13.95 | 15,378 | +0.35(+2.57%) |
Sep 23, 2020 | 13.44 | 13.85 | 13.44 | 13.60 | 36,593 | +0.18(+1.37%) |
Sep 22, 2020 | 13.39 | 13.52 | 13.32 | 13.42 | 16,676 | +0.07(+0.49%) |
Sep 21, 2020 | 13.52 | 13.60 | 12.84 | 13.35 | 28,836 | -0.35(-2.58%) |
Sep 18, 2020 | 13.97 | 14.08 | 13.53 | 13.70 | 20,518 | -0.43(-3.04%) |
Sep 17, 2020 | 13.83 | 14.13 | 13.70 | 14.13 | 16,055 | +0.19(+1.35%) |
Sep 16, 2020 | 13.52 | 14.14 | 13.52 | 13.95 | 13,209 | +0.09(+0.65%) |
Sep 15, 2020 | 13.67 | 14.07 | 13.65 | 13.86 | 11,947 | +0.16(+1.16%) |
Sep 14, 2020 | 13.50 | 13.72 | 13.45 | 13.70 | 15,272 | +0.12(+0.88%) |
Sep 11, 2020 | 13.54 | 13.92 | 13.52 | 13.58 | 15,666 | -0.13(-0.92%) |
Sep 10, 2020 | 13.78 | 13.92 | 13.57 | 13.70 | 8,861 | -0.00(-0.02%) |
Sep 09, 2020 | 13.38 | 13.73 | 13.31 | 13.71 | 9,381 | +0.19(+1.40%) |
Sep 08, 2020 | 14.07 | 14.07 | 13.20 | 13.52 | 13,865 | -0.12(-0.85%) |
Sep 04, 2020 | 13.49 | 13.63 | 13.06 | 13.63 | 12,616 | +0.43(+3.28%) |
Sep 03, 2020 | 13.71 | 13.96 | 13.13 | 13.20 | 47,103 | -0.70(-5.03%) |
Sep 02, 2020 | 13.91 | 14.02 | 13.56 | 13.90 | 24,049 | +0.10(+0.74%) |
Sep 01, 2020 | 13.47 | 14.25 | 13.47 | 13.80 | 11,730 | -0.52(-3.63%) |
Aug 31, 2020 | 13.85 | 14.38 | 13.85 | 14.32 | 12,800 | +0.27(+1.95%) |
Aug 28, 2020 | 13.97 | 14.07 | 13.66 | 14.04 | 10,536 | +0.06(+0.46%) |
Aug 27, 2020 | 13.70 | 14.07 | 13.47 | 13.98 | 14,411 | +0.14(+1.01%) |
Aug 26, 2020 | 13.88 | 13.92 | 13.70 | 13.84 | 7,493 | -0.06(-0.47%) |
Aug 25, 2020 | 14.11 | 14.26 | 13.71 | 13.90 | 13,054 | +0.02(+0.13%) |
Aug 24, 2020 | 13.67 | 14.35 | 13.27 | 13.88 | 13,752 | +0.14(+1.05%) |
Aug 21, 2020 | 13.38 | 13.74 | 13.24 | 13.74 | 4,020 | +0.27(+1.98%) |
Aug 20, 2020 | 13.52 | 13.64 | 13.26 | 13.47 | 12,269 | -0.23(-1.68%) |
Aug 19, 2020 | 13.67 | 13.90 | 13.34 | 13.70 | 26,521 | -0.15(-1.10%) |
Aug 18, 2020 | 14.45 | 14.79 | 13.67 | 13.86 | 45,337 | -0.50(-3.47%) |
Aug 17, 2020 | 14.27 | 14.56 | 14.10 | 14.35 | 19,068 | +0.17(+1.22%) |
Aug 14, 2020 | 14.20 | 14.22 | 14.12 | 14.18 | 3,327 | -0.09(-0.66%) |
Aug 13, 2020 | 13.70 | 14.27 | 13.70 | 14.27 | 26,276 | +0.50(+3.61%) |
Aug 12, 2020 | 13.70 | 13.78 | 13.28 | 13.78 | 12,021 | +0.07(+0.53%) |
Aug 11, 2020 | 13.31 | 13.92 | 13.31 | 13.70 | 21,390 | +0.48(+3.66%) |
Aug 10, 2020 | 12.95 | 13.39 | 12.86 | 13.22 | 20,440 | +0.48(+3.79%) |
Aug 07, 2020 | 12.20 | 12.95 | 12.20 | 12.74 | 41,175 | +0.55(+4.50%) |
Aug 06, 2020 | 12.09 | 12.30 | 12.08 | 12.19 | 4,892 | +0.07(+0.60%) |
Aug 05, 2020 | 12.26 | 12.26 | 12.08 | 12.12 | 9,765 | -0.13(-1.06%) |
Aug 04, 2020 | 11.95 | 12.25 | 11.95 | 12.25 | 17,453 | +0.34(+2.85%) |