Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 13.90 | 14.57 | 13.89 | 14.39 | 735,700 | +0.29(+2.06%) |
Oct 29, 2020 | 13.79 | 14.25 | 13.76 | 14.10 | 746,455 | +0.21(+1.51%) |
Oct 28, 2020 | 14.34 | 14.35 | 13.85 | 13.89 | 1,174,090 | -0.72(-4.93%) |
Oct 27, 2020 | 14.84 | 15.00 | 14.53 | 14.61 | 746,866 | -0.29(-1.95%) |
Oct 26, 2020 | 15.07 | 15.21 | 14.76 | 14.90 | 604,021 | -0.42(-2.74%) |
Oct 23, 2020 | 15.25 | 15.76 | 15.20 | 15.32 | 551,200 | +0.08(+0.52%) |
Oct 22, 2020 | 15.16 | 15.30 | 15.11 | 15.24 | 767,624 | +0.21(+1.40%) |
Oct 21, 2020 | 15.13 | 15.22 | 14.87 | 15.03 | 661,501 | -0.07(-0.46%) |
Oct 20, 2020 | 15.36 | 15.42 | 15.09 | 15.10 | 510,248 | -0.11(-0.72%) |
Oct 19, 2020 | 15.25 | 15.50 | 15.17 | 15.21 | 381,689 | -0.04(-0.26%) |
Oct 16, 2020 | 15.19 | 15.50 | 15.02 | 15.25 | 732,400 | +0.02(+0.13%) |
Oct 15, 2020 | 14.92 | 15.33 | 14.51 | 15.23 | 505,562 | +0.33(+2.21%) |
Oct 14, 2020 | 15.01 | 15.40 | 14.90 | 14.90 | 257,789 | -0.11(-0.73%) |
Oct 13, 2020 | 14.91 | 15.09 | 14.91 | 15.01 | 1,071,018 | -0.08(-0.53%) |
Oct 12, 2020 | 14.91 | 15.38 | 14.78 | 15.09 | 923,142 | +0.19(+1.28%) |
Oct 09, 2020 | 14.89 | 15.25 | 14.72 | 14.90 | 1,969,100 | +0.14(+0.95%) |
Oct 08, 2020 | 14.78 | 14.80 | 14.34 | 14.76 | 662,441 | +0.14(+0.96%) |
Oct 07, 2020 | 14.61 | 15.10 | 14.47 | 14.62 | 959,623 | +0.16(+1.11%) |
Oct 06, 2020 | 15.04 | 15.05 | 14.45 | 14.46 | 782,152 | -0.39(-2.63%) |
Oct 05, 2020 | 14.64 | 15.22 | 14.64 | 14.85 | 955,604 | +0.57(+3.99%) |
Oct 02, 2020 | 14.23 | 14.50 | 14.11 | 14.28 | 563,800 | -0.28(-1.92%) |
Oct 01, 2020 | 14.35 | 14.69 | 14.21 | 14.56 | 1,717,058 | +0.33(+2.32%) |
Sep 30, 2020 | 14.18 | 14.78 | 14.18 | 14.23 | 732,958 | +0.04(+0.28%) |
Sep 29, 2020 | 14.28 | 14.44 | 13.95 | 14.19 | 620,474 | -0.08(-0.56%) |
Sep 28, 2020 | 14.62 | 14.75 | 14.17 | 14.27 | 819,421 | -0.20(-1.38%) |
Sep 25, 2020 | 13.74 | 14.48 | 13.74 | 14.47 | 845,200 | +0.59(+4.25%) |
Sep 24, 2020 | 14.39 | 14.41 | 13.82 | 13.88 | 1,199,764 | -0.47(-3.28%) |
Sep 23, 2020 | 14.60 | 14.85 | 14.30 | 14.35 | 1,648,783 | -0.30(-2.05%) |
Sep 22, 2020 | 14.54 | 15.10 | 14.24 | 14.65 | 1,377,326 | +0.84(+6.08%) |
Sep 21, 2020 | 13.62 | 13.82 | 13.00 | 13.81 | 1,467,578 | -0.13(-0.93%) |
Sep 18, 2020 | 14.25 | 14.25 | 13.82 | 13.94 | 1,224,600 | -0.05(-0.36%) |
Sep 17, 2020 | 13.84 | 14.21 | 13.75 | 13.99 | 539,568 | -0.01(-0.07%) |
Sep 16, 2020 | 14.14 | 14.30 | 13.85 | 14.00 | 778,690 | -0.09(-0.64%) |
Sep 15, 2020 | 14.67 | 14.79 | 14.09 | 14.09 | 776,862 | -0.51(-3.49%) |
Sep 14, 2020 | 14.20 | 14.60 | 14.20 | 14.60 | 493,208 | +0.45(+3.18%) |
Sep 11, 2020 | 14.09 | 14.50 | 14.01 | 14.15 | 437,600 | +0.06(+0.43%) |
Sep 10, 2020 | 14.23 | 14.47 | 13.99 | 14.09 | 582,629 | -0.15(-1.05%) |
Sep 09, 2020 | 13.88 | 14.38 | 13.88 | 14.24 | 523,586 | +0.46(+3.34%) |
Sep 08, 2020 | 13.68 | 14.03 | 13.44 | 13.78 | 670,347 | -0.15(-1.08%) |
Sep 04, 2020 | 14.14 | 14.20 | 13.40 | 13.93 | 369,600 | -0.04(-0.29%) |
Sep 03, 2020 | 14.58 | 14.58 | 13.91 | 13.97 | 397,455 | -0.51(-3.52%) |
Sep 02, 2020 | 14.50 | 14.81 | 14.17 | 14.48 | 819,045 | -0.19(-1.30%) |
Sep 01, 2020 | 14.10 | 14.74 | 13.96 | 14.67 | 578,318 | +0.53(+3.75%) |
Aug 31, 2020 | 14.40 | 14.43 | 14.07 | 14.14 | 622,565 | -0.21(-1.46%) |
Aug 28, 2020 | 14.35 | 14.44 | 14.21 | 14.35 | 612,200 | +0.00(+0.00%) |
Aug 27, 2020 | 14.65 | 14.65 | 14.16 | 14.35 | 470,815 | -0.21(-1.44%) |
Aug 26, 2020 | 14.56 | 14.79 | 14.43 | 14.56 | 377,589 | -0.14(-0.95%) |
Aug 25, 2020 | 14.71 | 14.93 | 14.49 | 14.70 | 554,761 | +0.15(+1.03%) |
Aug 24, 2020 | 15.20 | 15.21 | 14.41 | 14.55 | 729,049 | -0.42(-2.81%) |
Aug 21, 2020 | 14.96 | 15.06 | 14.79 | 14.97 | 646,900 | -0.16(-1.06%) |
Aug 20, 2020 | 15.27 | 15.37 | 14.80 | 15.13 | 506,939 | -0.33(-2.13%) |
Aug 19, 2020 | 15.67 | 15.77 | 15.36 | 15.46 | 1,027,074 | +0.11(+0.72%) |
Aug 18, 2020 | 15.19 | 15.55 | 15.12 | 15.35 | 1,162,888 | +0.16(+1.05%) |
Aug 17, 2020 | 15.00 | 15.21 | 14.71 | 15.19 | 1,529,194 | +0.52(+3.54%) |
Aug 14, 2020 | 14.30 | 14.88 | 14.16 | 14.67 | 761,300 | +0.22(+1.52%) |
Aug 13, 2020 | 14.83 | 14.83 | 14.24 | 14.45 | 573,327 | -0.02(-0.14%) |
Aug 12, 2020 | 15.43 | 15.43 | 14.08 | 14.47 | 1,350,487 | -0.23(-1.56%) |
Aug 11, 2020 | 14.96 | 15.03 | 14.61 | 14.70 | 1,685,648 | -0.02(-0.14%) |
Aug 10, 2020 | 14.78 | 15.01 | 14.57 | 14.72 | 1,280,800 | +0.04(+0.27%) |
Aug 07, 2020 | 14.38 | 14.68 | 14.28 | 14.68 | 539,100 | +0.27(+1.87%) |
Aug 06, 2020 | 14.39 | 14.65 | 14.23 | 14.41 | 470,830 | -0.04(-0.28%) |
Aug 05, 2020 | 14.50 | 14.84 | 14.25 | 14.45 | 622,754 | +0.02(+0.14%) |
Aug 04, 2020 | 14.28 | 14.50 | 14.06 | 14.43 | 796,870 | +0.05(+0.35%) |