Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 13.44 | 13.62 | 13.41 | 13.62 | 67,000 | +0.15(+1.11%) |
Oct 29, 2020 | 13.45 | 13.57 | 13.26 | 13.47 | 122,961 | -0.21(-1.54%) |
Oct 28, 2020 | 13.81 | 13.98 | 13.65 | 13.68 | 43,701 | -0.85(-5.85%) |
Oct 27, 2020 | 14.65 | 14.78 | 14.53 | 14.53 | 88,709 | -0.15(-1.02%) |
Oct 26, 2020 | 14.93 | 14.94 | 14.62 | 14.68 | 52,647 | -0.48(-3.17%) |
Oct 23, 2020 | 15.12 | 15.21 | 15.03 | 15.16 | 36,400 | +0.40(+2.71%) |
Oct 22, 2020 | 14.42 | 14.83 | 14.42 | 14.76 | 76,970 | -0.33(-2.19%) |
Oct 21, 2020 | 15.14 | 15.33 | 15.03 | 15.09 | 34,157 | +0.21(+1.41%) |
Oct 20, 2020 | 15.15 | 15.25 | 14.85 | 14.88 | 41,417 | +0.19(+1.29%) |
Oct 19, 2020 | 14.78 | 15.03 | 14.67 | 14.69 | 66,582 | +0.20(+1.38%) |
Oct 16, 2020 | 14.42 | 14.62 | 14.36 | 14.49 | 76,400 | +0.23(+1.61%) |
Oct 15, 2020 | 14.01 | 14.35 | 14.01 | 14.26 | 65,208 | -0.36(-2.46%) |
Oct 14, 2020 | 14.63 | 14.80 | 14.54 | 14.62 | 49,176 | +0.30(+2.09%) |
Oct 13, 2020 | 14.43 | 14.53 | 14.24 | 14.32 | 43,792 | -0.37(-2.52%) |
Oct 12, 2020 | 14.67 | 14.76 | 14.64 | 14.69 | 32,312 | -0.05(-0.34%) |
Oct 09, 2020 | 14.68 | 14.85 | 14.57 | 14.74 | 25,800 | +0.08(+0.56%) |
Oct 08, 2020 | 14.73 | 14.73 | 14.57 | 14.66 | 28,162 | +0.06(+0.40%) |
Oct 07, 2020 | 14.58 | 14.84 | 14.38 | 14.60 | 39,192 | +0.28(+1.95%) |
Oct 06, 2020 | 14.64 | 14.83 | 14.25 | 14.32 | 62,474 | -0.09(-0.62%) |
Oct 05, 2020 | 14.39 | 14.41 | 14.19 | 14.41 | 74,379 | +0.53(+3.82%) |
Oct 02, 2020 | 13.88 | 14.05 | 13.63 | 13.88 | 564,900 | +0.09(+0.65%) |
Oct 01, 2020 | 13.87 | 13.94 | 13.62 | 13.79 | 440,688 | +0.04(+0.29%) |
Sep 30, 2020 | 13.71 | 13.84 | 13.36 | 13.75 | 48,574 | +0.13(+0.95%) |
Sep 29, 2020 | 13.71 | 13.71 | 13.48 | 13.62 | 53,831 | +0.09(+0.67%) |
Sep 28, 2020 | 13.52 | 13.73 | 13.49 | 13.53 | 106,288 | +0.20(+1.50%) |
Sep 25, 2020 | 13.19 | 13.36 | 13.10 | 13.33 | 57,500 | -0.03(-0.22%) |
Sep 24, 2020 | 13.41 | 13.55 | 13.18 | 13.36 | 52,764 | -0.01(-0.07%) |
Sep 23, 2020 | 13.71 | 13.81 | 13.37 | 13.37 | 127,571 | -0.41(-2.98%) |
Sep 22, 2020 | 13.90 | 13.95 | 13.62 | 13.78 | 59,413 | -0.09(-0.65%) |
Sep 21, 2020 | 13.98 | 14.04 | 13.65 | 13.87 | 56,504 | -0.86(-5.84%) |
Sep 18, 2020 | 14.81 | 14.89 | 14.64 | 14.73 | 102,200 | -0.27(-1.80%) |
Sep 17, 2020 | 14.83 | 15.03 | 14.80 | 15.00 | 32,451 | -0.09(-0.60%) |
Sep 16, 2020 | 15.05 | 15.29 | 15.02 | 15.09 | 63,703 | +0.08(+0.53%) |
Sep 15, 2020 | 15.24 | 15.30 | 14.99 | 15.01 | 61,558 | -0.03(-0.17%) |
Sep 14, 2020 | 15.07 | 15.44 | 15.00 | 15.04 | 78,898 | -0.04(-0.30%) |
Sep 11, 2020 | 15.29 | 15.29 | 14.95 | 15.08 | 33,100 | +0.09(+0.60%) |
Sep 10, 2020 | 15.19 | 15.40 | 14.91 | 14.99 | 42,388 | -0.12(-0.79%) |
Sep 09, 2020 | 15.08 | 15.13 | 14.89 | 15.11 | 57,833 | +0.30(+2.06%) |
Sep 08, 2020 | 14.97 | 15.18 | 14.75 | 14.80 | 66,130 | -0.69(-4.42%) |
Sep 04, 2020 | 15.36 | 15.56 | 15.13 | 15.49 | 51,000 | +0.31(+2.04%) |
Sep 03, 2020 | 15.39 | 15.63 | 15.10 | 15.18 | 42,037 | -0.38(-2.47%) |
Sep 02, 2020 | 15.66 | 15.82 | 15.47 | 15.56 | 60,382 | -0.36(-2.23%) |
Sep 01, 2020 | 15.81 | 16.11 | 15.81 | 15.92 | 35,941 | -0.01(-0.03%) |
Aug 31, 2020 | 16.11 | 16.37 | 15.91 | 15.93 | 29,923 | -0.39(-2.40%) |
Aug 28, 2020 | 16.19 | 16.38 | 16.17 | 16.32 | 41,100 | +0.45(+2.81%) |
Aug 27, 2020 | 15.94 | 16.24 | 15.76 | 15.87 | 52,183 | -0.24(-1.49%) |
Aug 26, 2020 | 16.18 | 16.18 | 15.90 | 16.11 | 45,136 | +0.20(+1.26%) |
Aug 25, 2020 | 16.04 | 16.09 | 15.78 | 15.91 | 49,405 | -0.08(-0.53%) |
Aug 24, 2020 | 16.08 | 16.18 | 15.85 | 15.99 | 46,687 | +0.22(+1.39%) |
Aug 21, 2020 | 15.90 | 15.94 | 15.58 | 15.78 | 41,200 | -0.07(-0.47%) |
Aug 20, 2020 | 15.70 | 15.99 | 15.70 | 15.85 | 48,736 | -0.31(-1.92%) |
Aug 19, 2020 | 16.35 | 16.48 | 16.10 | 16.16 | 63,056 | +0.01(+0.06%) |
Aug 18, 2020 | 16.23 | 16.42 | 16.14 | 16.15 | 68,212 | -0.06(-0.37%) |
Aug 17, 2020 | 16.20 | 16.35 | 16.17 | 16.21 | 58,629 | -0.03(-0.18%) |
Aug 14, 2020 | 16.14 | 16.43 | 15.99 | 16.24 | 54,800 | +0.01(+0.05%) |
Aug 13, 2020 | 16.31 | 16.61 | 16.21 | 16.23 | 50,746 | -0.02(-0.11%) |
Aug 12, 2020 | 16.36 | 16.63 | 16.20 | 16.25 | 95,225 | +0.24(+1.50%) |
Aug 11, 2020 | 16.21 | 16.37 | 15.97 | 16.01 | 78,179 | +0.32(+2.01%) |
Aug 10, 2020 | 15.80 | 15.90 | 15.59 | 15.70 | 34,500 | -0.02(-0.10%) |
Aug 07, 2020 | 15.65 | 15.74 | 15.48 | 15.71 | 43,700 | -0.13(-0.85%) |
Aug 06, 2020 | 15.80 | 15.93 | 15.68 | 15.85 | 34,847 | -0.04(-0.22%) |
Aug 05, 2020 | 15.99 | 16.01 | 15.83 | 15.88 | 42,043 | +0.38(+2.45%) |
Aug 04, 2020 | 15.31 | 15.58 | 15.31 | 15.50 | 49,681 | +0.09(+0.58%) |