Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 13.70 | 13.82 | 13.61 | 13.71 | 78,300 | -0.05(-0.36%) |
Oct 29, 2020 | 13.62 | 13.84 | 13.44 | 13.76 | 52,660 | +0.05(+0.36%) |
Oct 28, 2020 | 14.26 | 14.26 | 13.62 | 13.71 | 79,404 | -0.63(-4.39%) |
Oct 27, 2020 | 14.56 | 14.63 | 14.32 | 14.34 | 40,554 | -0.29(-1.98%) |
Oct 26, 2020 | 14.77 | 14.77 | 14.35 | 14.63 | 57,448 | -0.32(-2.14%) |
Oct 23, 2020 | 14.90 | 15.09 | 14.90 | 14.95 | 26,900 | +0.03(+0.20%) |
Oct 22, 2020 | 14.86 | 14.97 | 14.77 | 14.92 | 35,075 | +0.12(+0.81%) |
Oct 21, 2020 | 14.67 | 14.92 | 14.67 | 14.80 | 28,043 | +0.05(+0.34%) |
Oct 20, 2020 | 14.65 | 14.79 | 14.53 | 14.75 | 88,883 | +0.09(+0.61%) |
Oct 19, 2020 | 14.74 | 14.92 | 14.64 | 14.66 | 32,560 | -0.06(-0.41%) |
Oct 16, 2020 | 14.70 | 14.90 | 14.65 | 14.72 | 42,800 | -0.02(-0.14%) |
Oct 15, 2020 | 14.62 | 14.90 | 14.60 | 14.74 | 50,255 | -0.11(-0.74%) |
Oct 14, 2020 | 15.46 | 15.54 | 14.85 | 14.85 | 55,183 | -0.65(-4.19%) |
Oct 13, 2020 | 15.79 | 15.83 | 15.44 | 15.50 | 78,372 | -0.45(-2.82%) |
Oct 12, 2020 | 15.71 | 16.04 | 15.61 | 15.95 | 100,075 | +0.20(+1.27%) |
Oct 09, 2020 | 15.35 | 15.84 | 15.07 | 15.75 | 141,400 | +0.56(+3.69%) |
Oct 08, 2020 | 15.09 | 15.25 | 14.87 | 15.19 | 69,500 | +0.30(+2.01%) |
Oct 07, 2020 | 14.68 | 15.13 | 14.60 | 14.89 | 80,587 | +0.40(+2.76%) |
Oct 06, 2020 | 14.62 | 15.00 | 14.42 | 14.49 | 76,352 | +0.02(+0.14%) |
Oct 05, 2020 | 14.25 | 14.51 | 14.25 | 14.47 | 44,763 | +0.29(+2.05%) |
Oct 02, 2020 | 13.98 | 14.25 | 13.89 | 14.18 | 46,600 | +0.00(+0.00%) |
Oct 01, 2020 | 14.11 | 14.31 | 13.93 | 14.18 | 89,393 | +0.03(+0.21%) |
Sep 30, 2020 | 14.31 | 14.58 | 14.07 | 14.15 | 74,265 | -0.14(-0.98%) |
Sep 29, 2020 | 14.39 | 14.43 | 14.15 | 14.29 | 38,942 | -0.12(-0.83%) |
Sep 28, 2020 | 13.93 | 14.57 | 13.93 | 14.41 | 78,354 | +0.61(+4.42%) |
Sep 25, 2020 | 13.47 | 13.86 | 13.47 | 13.80 | 62,800 | +0.27(+2.00%) |
Sep 24, 2020 | 13.60 | 13.78 | 13.47 | 13.53 | 137,955 | +0.01(+0.07%) |
Sep 23, 2020 | 13.74 | 13.89 | 13.48 | 13.52 | 107,490 | -0.21(-1.53%) |
Sep 22, 2020 | 13.81 | 13.93 | 13.60 | 13.73 | 188,420 | -0.07(-0.51%) |
Sep 21, 2020 | 14.34 | 14.38 | 13.66 | 13.80 | 226,402 | -0.76(-5.22%) |
Sep 18, 2020 | 14.40 | 14.58 | 14.14 | 14.56 | 307,100 | +0.21(+1.46%) |
Sep 17, 2020 | 13.64 | 14.40 | 13.58 | 14.35 | 198,925 | +0.58(+4.21%) |
Sep 16, 2020 | 13.81 | 13.97 | 13.60 | 13.77 | 183,425 | -0.06(-0.43%) |
Sep 15, 2020 | 13.88 | 14.10 | 13.75 | 13.83 | 50,496 | -0.09(-0.65%) |
Sep 14, 2020 | 13.74 | 13.98 | 13.71 | 13.92 | 70,348 | +0.28(+2.05%) |
Sep 11, 2020 | 13.78 | 13.79 | 13.59 | 13.64 | 80,100 | -0.02(-0.15%) |
Sep 10, 2020 | 13.76 | 13.82 | 13.54 | 13.66 | 115,044 | -0.18(-1.30%) |
Sep 09, 2020 | 14.16 | 14.16 | 13.78 | 13.84 | 66,732 | -0.24(-1.70%) |
Sep 08, 2020 | 14.08 | 14.18 | 13.76 | 14.08 | 100,671 | -0.04(-0.28%) |
Sep 04, 2020 | 14.39 | 14.41 | 13.91 | 14.12 | 64,500 | -0.09(-0.63%) |
Sep 03, 2020 | 14.25 | 14.43 | 14.10 | 14.21 | 63,698 | -0.05(-0.35%) |
Sep 02, 2020 | 14.21 | 14.44 | 14.16 | 14.26 | 88,725 | +0.01(+0.07%) |
Sep 01, 2020 | 14.23 | 14.38 | 14.14 | 14.25 | 64,370 | -0.06(-0.42%) |
Aug 31, 2020 | 14.36 | 14.50 | 14.25 | 14.31 | 57,810 | -0.12(-0.83%) |
Aug 28, 2020 | 14.51 | 14.58 | 14.36 | 14.43 | 55,900 | +0.01(+0.07%) |
Aug 27, 2020 | 14.50 | 14.71 | 14.41 | 14.42 | 44,335 | -0.05(-0.35%) |
Aug 26, 2020 | 14.78 | 14.85 | 14.45 | 14.47 | 69,952 | -0.36(-2.43%) |
Aug 25, 2020 | 14.77 | 14.90 | 14.73 | 14.83 | 45,263 | +0.06(+0.41%) |
Aug 24, 2020 | 14.91 | 14.91 | 14.68 | 14.77 | 48,719 | +0.02(+0.14%) |
Aug 21, 2020 | 14.95 | 14.99 | 14.66 | 14.75 | 71,600 | -0.33(-2.19%) |
Aug 20, 2020 | 14.97 | 15.31 | 14.97 | 15.08 | 50,794 | -0.07(-0.46%) |
Aug 19, 2020 | 15.43 | 15.52 | 15.09 | 15.15 | 48,414 | -0.31(-2.01%) |
Aug 18, 2020 | 15.33 | 15.47 | 15.18 | 15.46 | 60,074 | +0.05(+0.32%) |
Aug 17, 2020 | 15.31 | 15.44 | 15.08 | 15.41 | 50,145 | +0.05(+0.33%) |
Aug 14, 2020 | 15.21 | 15.44 | 15.08 | 15.36 | 65,300 | +0.02(+0.13%) |
Aug 13, 2020 | 15.29 | 15.52 | 15.29 | 15.34 | 27,134 | -0.06(-0.39%) |
Aug 12, 2020 | 15.65 | 15.77 | 15.19 | 15.40 | 63,172 | +0.05(+0.33%) |
Aug 11, 2020 | 15.46 | 15.62 | 15.24 | 15.35 | 108,067 | +0.07(+0.46%) |
Aug 10, 2020 | 15.35 | 15.52 | 15.16 | 15.28 | 62,400 | +0.03(+0.20%) |
Aug 07, 2020 | 14.79 | 15.30 | 14.79 | 15.25 | 52,900 | +0.34(+2.28%) |
Aug 06, 2020 | 15.46 | 15.46 | 14.57 | 14.91 | 74,448 | -0.47(-3.06%) |
Aug 05, 2020 | 15.02 | 15.47 | 14.81 | 15.38 | 106,183 | +0.51(+3.43%) |
Aug 04, 2020 | 14.22 | 14.87 | 14.22 | 14.87 | 92,911 | +0.55(+3.84%) |