Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 14.51 | 14.56 | 14.25 | 14.35 | 281,138 | -0.26(-1.79%) |
Oct 29, 2020 | 14.58 | 14.70 | 14.48 | 14.61 | 236,211 | +0.01(+0.10%) |
Oct 28, 2020 | 14.69 | 14.72 | 14.48 | 14.60 | 201,050 | -0.36(-2.42%) |
Oct 27, 2020 | 14.94 | 14.99 | 14.89 | 14.96 | 122,185 | +0.01(+0.10%) |
Oct 26, 2020 | 14.92 | 14.98 | 14.73 | 14.95 | 204,406 | -0.03(-0.19%) |
Oct 23, 2020 | 15.10 | 15.12 | 14.94 | 14.98 | 155,943 | -0.03(-0.19%) |
Oct 22, 2020 | 14.86 | 15.05 | 14.86 | 15.01 | 165,108 | +0.13(+0.88%) |
Oct 21, 2020 | 15.04 | 15.04 | 14.87 | 14.88 | 121,641 | -0.15(-1.01%) |
Oct 20, 2020 | 15.06 | 15.14 | 14.94 | 15.03 | 205,690 | +0.02(+0.15%) |
Oct 19, 2020 | 15.34 | 15.36 | 14.90 | 15.01 | 192,509 | -0.28(-1.80%) |
Oct 16, 2020 | 15.29 | 15.45 | 15.28 | 15.28 | 163,526 | +0.04(+0.29%) |
Oct 15, 2020 | 15.44 | 15.51 | 15.13 | 15.24 | 191,361 | -0.36(-2.28%) |
Oct 14, 2020 | 15.70 | 15.75 | 15.50 | 15.59 | 158,840 | -0.14(-0.88%) |
Oct 13, 2020 | 15.65 | 15.75 | 15.64 | 15.73 | 223,332 | +0.01(+0.09%) |
Oct 12, 2020 | 15.64 | 15.73 | 15.52 | 15.72 | 246,106 | +0.15(+0.93%) |
Oct 09, 2020 | 15.51 | 15.59 | 15.48 | 15.57 | 265,144 | +0.09(+0.61%) |
Oct 08, 2020 | 15.52 | 15.52 | 15.41 | 15.48 | 206,953 | +0.04(+0.28%) |
Oct 07, 2020 | 15.23 | 15.45 | 15.21 | 15.43 | 273,993 | +0.30(+1.96%) |
Oct 06, 2020 | 15.27 | 15.34 | 15.09 | 15.14 | 202,156 | -0.11(-0.71%) |
Oct 05, 2020 | 14.94 | 15.27 | 14.94 | 15.25 | 269,692 | +0.40(+2.69%) |
Oct 02, 2020 | 14.75 | 14.97 | 14.71 | 14.85 | 174,419 | -0.16(-1.06%) |
Oct 01, 2020 | 15.01 | 15.01 | 14.91 | 15.01 | 189,663 | +0.05(+0.34%) |
Sep 30, 2020 | 14.91 | 15.01 | 14.86 | 14.96 | 185,030 | +0.11(+0.73%) |
Sep 29, 2020 | 14.86 | 14.92 | 14.78 | 14.85 | 156,970 | +0.01(+0.10%) |
Sep 28, 2020 | 14.95 | 14.95 | 14.71 | 14.83 | 180,234 | +0.09(+0.59%) |
Sep 25, 2020 | 14.47 | 14.79 | 14.43 | 14.74 | 154,288 | +0.20(+1.40%) |
Sep 24, 2020 | 14.51 | 14.55 | 14.35 | 14.54 | 183,908 | -0.04(-0.30%) |
Sep 23, 2020 | 14.84 | 14.88 | 14.53 | 14.59 | 181,708 | -0.21(-1.42%) |
Sep 22, 2020 | 14.70 | 14.82 | 14.60 | 14.80 | 151,945 | +0.07(+0.44%) |
Sep 21, 2020 | 14.82 | 14.87 | 14.55 | 14.73 | 163,202 | -0.35(-2.31%) |
Sep 18, 2020 | 15.11 | 15.19 | 14.87 | 15.08 | 187,242 | -0.04(-0.29%) |
Sep 17, 2020 | 15.04 | 15.13 | 14.96 | 15.12 | 136,142 | -0.04(-0.29%) |
Sep 16, 2020 | 15.26 | 15.32 | 15.17 | 15.17 | 138,421 | +0.01(+0.05%) |
Sep 15, 2020 | 15.09 | 15.29 | 14.98 | 15.16 | 286,261 | +0.23(+1.56%) |
Sep 14, 2020 | 14.57 | 15.00 | 14.56 | 14.93 | 298,800 | +0.60(+4.20%) |
Sep 11, 2020 | 14.34 | 14.50 | 14.23 | 14.32 | 231,501 | +0.01(+0.05%) |
Sep 10, 2020 | 14.55 | 14.70 | 14.27 | 14.32 | 193,351 | -0.20(-1.35%) |
Sep 09, 2020 | 14.40 | 14.63 | 14.36 | 14.51 | 191,713 | +0.22(+1.52%) |
Sep 08, 2020 | 14.41 | 14.57 | 14.24 | 14.29 | 271,117 | -0.29(-1.99%) |
Sep 04, 2020 | 14.79 | 14.89 | 14.19 | 14.59 | 358,765 | -0.16(-1.08%) |
Sep 03, 2020 | 15.23 | 15.23 | 14.71 | 14.74 | 253,699 | -0.56(-3.65%) |
Sep 02, 2020 | 15.24 | 15.34 | 15.18 | 15.30 | 185,612 | +0.10(+0.67%) |
Sep 01, 2020 | 15.36 | 15.40 | 15.09 | 15.20 | 192,067 | -0.23(-1.50%) |
Aug 31, 2020 | 15.25 | 15.43 | 15.25 | 15.43 | 235,639 | +0.13(+0.85%) |
Aug 28, 2020 | 15.15 | 15.31 | 15.09 | 15.30 | 238,947 | +0.16(+1.05%) |
Aug 27, 2020 | 15.15 | 15.17 | 14.97 | 15.14 | 239,707 | +0.08(+0.53%) |
Aug 26, 2020 | 15.16 | 15.20 | 15.02 | 15.06 | 163,215 | -0.07(-0.47%) |
Aug 25, 2020 | 14.96 | 15.13 | 14.96 | 15.13 | 111,975 | +0.18(+1.18%) |
Aug 24, 2020 | 15.18 | 15.19 | 14.84 | 14.96 | 237,882 | -0.13(-0.85%) |
Aug 21, 2020 | 15.16 | 15.18 | 14.94 | 15.09 | 243,737 | -0.08(-0.56%) |
Aug 20, 2020 | 14.99 | 15.23 | 14.98 | 15.17 | 145,367 | +0.07(+0.47%) |
Aug 19, 2020 | 15.27 | 15.32 | 15.09 | 15.10 | 174,441 | -0.17(-1.11%) |
Aug 18, 2020 | 15.31 | 15.33 | 15.19 | 15.27 | 189,878 | -0.02(-0.14%) |
Aug 17, 2020 | 15.14 | 15.35 | 15.05 | 15.29 | 165,717 | +0.25(+1.65%) |
Aug 14, 2020 | 14.96 | 15.05 | 14.96 | 15.04 | 120,245 | -0.03(-0.19%) |
Aug 13, 2020 | 14.94 | 15.12 | 14.94 | 15.07 | 144,616 | +0.04(+0.28%) |
Aug 12, 2020 | 14.87 | 15.05 | 14.86 | 15.03 | 174,981 | +0.22(+1.48%) |
Aug 11, 2020 | 15.23 | 15.23 | 14.74 | 14.81 | 223,122 | -0.38(-2.47%) |
Aug 10, 2020 | 15.23 | 15.30 | 15.09 | 15.18 | 238,798 | -0.03(-0.19%) |
Aug 07, 2020 | 15.32 | 15.35 | 15.09 | 15.21 | 146,496 | -0.14(-0.92%) |
Aug 06, 2020 | 15.37 | 15.38 | 15.12 | 15.35 | 131,622 | +0.01(+0.09%) |
Aug 05, 2020 | 15.38 | 15.38 | 15.22 | 15.34 | 172,853 | +0.03(+0.19%) |
Aug 04, 2020 | 15.30 | 15.33 | 15.19 | 15.31 | 181,097 | -0.06(-0.41%) |