Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 14.92 | 14.96 | 14.77 | 14.87 | 34,200 | -0.09(-0.61%) |
Oct 29, 2020 | 14.93 | 15.01 | 14.83 | 14.96 | 14,495 | +0.05(+0.35%) |
Oct 28, 2020 | 15.02 | 15.14 | 14.89 | 14.91 | 29,817 | -0.45(-2.93%) |
Oct 27, 2020 | 15.30 | 15.39 | 15.30 | 15.36 | 39,159 | +0.05(+0.36%) |
Oct 26, 2020 | 15.40 | 15.50 | 15.23 | 15.30 | 26,439 | -0.21(-1.32%) |
Oct 23, 2020 | 15.54 | 15.54 | 15.36 | 15.51 | 19,100 | +0.04(+0.23%) |
Oct 22, 2020 | 15.50 | 15.51 | 15.39 | 15.47 | 24,376 | -0.01(-0.03%) |
Oct 21, 2020 | 15.55 | 15.55 | 15.43 | 15.48 | 17,069 | -0.02(-0.14%) |
Oct 20, 2020 | 15.44 | 15.53 | 15.32 | 15.50 | 20,412 | +0.19(+1.24%) |
Oct 19, 2020 | 15.55 | 15.57 | 15.25 | 15.31 | 24,804 | -0.23(-1.50%) |
Oct 16, 2020 | 15.58 | 15.64 | 15.49 | 15.54 | 13,300 | -0.11(-0.67%) |
Oct 15, 2020 | 15.46 | 15.65 | 15.37 | 15.65 | 13,582 | +0.00(+0.00%) |
Oct 14, 2020 | 15.52 | 15.65 | 15.52 | 15.65 | 32,925 | +0.15(+0.97%) |
Oct 13, 2020 | 15.57 | 15.57 | 15.43 | 15.50 | 25,092 | -0.06(-0.42%) |
Oct 12, 2020 | 15.62 | 15.62 | 15.51 | 15.56 | 39,347 | +0.05(+0.32%) |
Oct 09, 2020 | 15.47 | 15.54 | 15.44 | 15.52 | 40,200 | +0.10(+0.65%) |
Oct 08, 2020 | 15.39 | 15.47 | 15.36 | 15.41 | 23,813 | +0.09(+0.62%) |
Oct 07, 2020 | 15.27 | 15.37 | 15.17 | 15.32 | 80,819 | +0.30(+2.00%) |
Oct 06, 2020 | 15.13 | 15.18 | 14.97 | 15.02 | 38,421 | +0.04(+0.23%) |
Oct 05, 2020 | 14.86 | 15.10 | 14.83 | 14.98 | 480,762 | +0.06(+0.42%) |
Oct 02, 2020 | 14.84 | 14.95 | 14.77 | 14.92 | 10,600 | +0.06(+0.42%) |
Oct 01, 2020 | 14.68 | 14.86 | 14.66 | 14.86 | 11,688 | +0.16(+1.09%) |
Sep 30, 2020 | 14.66 | 14.70 | 14.58 | 14.70 | 40,543 | +0.15(+1.03%) |
Sep 29, 2020 | 14.47 | 14.59 | 14.43 | 14.55 | 11,140 | +0.15(+1.05%) |
Sep 28, 2020 | 14.38 | 14.45 | 14.35 | 14.40 | 10,410 | +0.21(+1.50%) |
Sep 25, 2020 | 14.03 | 14.19 | 14.02 | 14.19 | 9,500 | +0.08(+0.57%) |
Sep 24, 2020 | 14.01 | 14.12 | 14.00 | 14.11 | 21,661 | +0.02(+0.11%) |
Sep 23, 2020 | 14.20 | 14.20 | 14.04 | 14.09 | 13,839 | -0.13(-0.91%) |
Sep 22, 2020 | 14.26 | 14.35 | 14.20 | 14.22 | 6,706 | -0.05(-0.32%) |
Sep 21, 2020 | 14.23 | 14.37 | 14.20 | 14.27 | 19,433 | -0.27(-1.86%) |
Sep 18, 2020 | 14.60 | 14.64 | 14.50 | 14.54 | 10,700 | -0.16(-1.12%) |
Sep 17, 2020 | 14.50 | 14.70 | 14.49 | 14.70 | 4,583 | -0.02(-0.14%) |
Sep 16, 2020 | 14.76 | 14.76 | 14.71 | 14.72 | 4,368 | -0.02(-0.14%) |
Sep 15, 2020 | 14.59 | 14.80 | 14.59 | 14.74 | 7,873 | +0.13(+0.89%) |
Sep 14, 2020 | 14.61 | 14.65 | 14.54 | 14.61 | 17,863 | +0.07(+0.48%) |
Sep 11, 2020 | 14.54 | 14.62 | 14.44 | 14.54 | 12,600 | +0.02(+0.14%) |
Sep 10, 2020 | 14.72 | 14.76 | 14.52 | 14.52 | 12,808 | -0.24(-1.63%) |
Sep 09, 2020 | 14.76 | 14.92 | 14.66 | 14.76 | 34,952 | +0.19(+1.30%) |
Sep 08, 2020 | 14.53 | 14.64 | 14.44 | 14.57 | 10,748 | +0.04(+0.28%) |
Sep 04, 2020 | 14.66 | 14.75 | 14.38 | 14.53 | 50,400 | -0.27(-1.82%) |
Sep 03, 2020 | 14.99 | 15.00 | 14.78 | 14.80 | 43,758 | -0.15(-1.02%) |
Sep 02, 2020 | 14.94 | 14.98 | 14.85 | 14.95 | 46,475 | +0.10(+0.65%) |
Sep 01, 2020 | 14.95 | 14.95 | 14.84 | 14.86 | 11,627 | -0.06(-0.43%) |
Aug 31, 2020 | 14.92 | 14.92 | 14.82 | 14.92 | 15,245 | -0.06(-0.37%) |
Aug 28, 2020 | 14.96 | 15.03 | 14.92 | 14.97 | 36,600 | +0.09(+0.60%) |
Aug 27, 2020 | 14.98 | 14.99 | 14.85 | 14.88 | 17,198 | +0.02(+0.10%) |
Aug 26, 2020 | 14.92 | 14.93 | 14.80 | 14.87 | 19,596 | +0.02(+0.13%) |
Aug 25, 2020 | 15.00 | 15.00 | 14.80 | 14.85 | 15,746 | -0.02(-0.13%) |
Aug 24, 2020 | 14.72 | 14.87 | 14.72 | 14.87 | 25,211 | +0.16(+1.09%) |
Aug 21, 2020 | 14.70 | 14.72 | 14.60 | 14.71 | 19,500 | +0.03(+0.22%) |
Aug 20, 2020 | 14.67 | 14.71 | 14.60 | 14.68 | 31,687 | -0.04(-0.26%) |
Aug 19, 2020 | 14.71 | 14.72 | 14.56 | 14.71 | 25,526 | +0.09(+0.60%) |
Aug 18, 2020 | 14.61 | 14.71 | 14.55 | 14.63 | 22,251 | -0.04(-0.29%) |
Aug 17, 2020 | 14.65 | 14.71 | 14.57 | 14.67 | 15,493 | +0.04(+0.31%) |
Aug 14, 2020 | 14.61 | 14.67 | 14.60 | 14.62 | 7,700 | -0.06(-0.44%) |
Aug 13, 2020 | 14.83 | 14.83 | 14.64 | 14.69 | 15,394 | -0.20(-1.34%) |
Aug 12, 2020 | 14.91 | 14.92 | 14.83 | 14.89 | 11,636 | +0.08(+0.54%) |
Aug 11, 2020 | 14.95 | 14.99 | 14.81 | 14.81 | 17,620 | -0.10(-0.67%) |
Aug 10, 2020 | 15.02 | 15.02 | 14.87 | 14.91 | 14,905 | -0.10(-0.63%) |
Aug 07, 2020 | 14.86 | 15.03 | 14.78 | 15.01 | 15,800 | -0.01(-0.10%) |
Aug 06, 2020 | 15.05 | 15.14 | 15.01 | 15.02 | 9,578 | +0.01(+0.07%) |
Aug 05, 2020 | 15.02 | 15.12 | 15.00 | 15.01 | 12,022 | +0.05(+0.37%) |
Aug 04, 2020 | 14.87 | 15.00 | 14.87 | 14.96 | 8,261 | +0.03(+0.17%) |