Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 13.75 | 15.18 | 13.75 | 14.95 | 145,373 | +1.27(+9.31%) |
Oct 29, 2020 | 13.19 | 13.68 | 13.00 | 13.68 | 55,497 | +0.36(+2.72%) |
Oct 28, 2020 | 13.16 | 13.48 | 13.09 | 13.32 | 69,670 | -0.18(-1.31%) |
Oct 27, 2020 | 14.09 | 14.09 | 13.41 | 13.49 | 37,420 | -0.65(-4.59%) |
Oct 26, 2020 | 14.34 | 14.36 | 13.92 | 14.14 | 47,883 | -0.35(-2.39%) |
Oct 23, 2020 | 14.24 | 14.52 | 14.19 | 14.49 | 53,359 | +0.21(+1.48%) |
Oct 22, 2020 | 13.81 | 14.30 | 13.78 | 14.28 | 48,959 | +0.52(+3.80%) |
Oct 21, 2020 | 13.63 | 13.86 | 13.42 | 13.75 | 24,994 | +0.13(+0.93%) |
Oct 20, 2020 | 13.67 | 13.86 | 13.59 | 13.63 | 25,277 | +0.09(+0.69%) |
Oct 19, 2020 | 13.50 | 13.82 | 13.50 | 13.54 | 41,835 | -0.18(-1.29%) |
Oct 16, 2020 | 13.57 | 13.84 | 13.48 | 13.71 | 36,639 | +0.07(+0.49%) |
Oct 15, 2020 | 13.24 | 13.66 | 13.16 | 13.65 | 57,247 | +0.34(+2.54%) |
Oct 14, 2020 | 13.49 | 13.59 | 13.30 | 13.31 | 33,952 | -0.21(-1.56%) |
Oct 13, 2020 | 13.86 | 14.03 | 13.40 | 13.52 | 57,126 | -0.49(-3.49%) |
Oct 12, 2020 | 13.69 | 14.09 | 13.67 | 14.01 | 44,002 | +0.34(+2.50%) |
Oct 09, 2020 | 14.22 | 14.22 | 13.64 | 13.67 | 66,046 | -0.42(-2.96%) |
Oct 08, 2020 | 14.40 | 14.40 | 13.69 | 14.08 | 73,005 | -0.16(-1.13%) |
Oct 07, 2020 | 14.29 | 14.43 | 14.01 | 14.24 | 57,001 | +0.13(+0.96%) |
Oct 06, 2020 | 14.04 | 14.64 | 13.65 | 14.11 | 81,248 | +0.28(+2.01%) |
Oct 05, 2020 | 13.70 | 13.89 | 13.54 | 13.83 | 53,139 | +0.34(+2.50%) |
Oct 02, 2020 | 12.86 | 13.54 | 12.72 | 13.49 | 53,951 | +0.46(+3.56%) |
Oct 01, 2020 | 13.07 | 13.13 | 12.82 | 13.03 | 60,432 | +0.04(+0.32%) |
Sep 30, 2020 | 13.01 | 13.24 | 12.89 | 12.99 | 57,479 | -0.03(-0.19%) |
Sep 29, 2020 | 12.97 | 13.06 | 12.67 | 13.01 | 62,261 | -0.07(-0.52%) |
Sep 28, 2020 | 12.81 | 13.34 | 12.79 | 13.08 | 89,616 | +0.49(+3.88%) |
Sep 25, 2020 | 12.42 | 12.71 | 12.42 | 12.59 | 79,682 | -0.01(-0.07%) |
Sep 24, 2020 | 12.38 | 12.79 | 12.10 | 12.60 | 86,774 | +0.27(+2.19%) |
Sep 23, 2020 | 12.70 | 13.18 | 12.31 | 12.33 | 92,406 | -0.28(-2.21%) |
Sep 22, 2020 | 13.00 | 13.24 | 12.49 | 12.61 | 107,688 | -0.38(-2.92%) |
Sep 21, 2020 | 13.56 | 13.84 | 12.87 | 12.99 | 94,934 | -1.02(-7.28%) |
Sep 18, 2020 | 14.65 | 14.70 | 13.93 | 14.01 | 255,056 | -0.52(-3.60%) |
Sep 17, 2020 | 14.30 | 14.62 | 14.30 | 14.53 | 48,215 | -0.04(-0.29%) |
Sep 16, 2020 | 14.56 | 14.83 | 14.43 | 14.57 | 104,803 | +0.07(+0.47%) |
Sep 15, 2020 | 14.67 | 14.75 | 14.38 | 14.51 | 81,845 | -0.06(-0.41%) |
Sep 14, 2020 | 14.41 | 14.78 | 14.41 | 14.56 | 103,925 | +0.24(+1.65%) |
Sep 11, 2020 | 14.16 | 14.56 | 14.16 | 14.33 | 109,326 | +0.22(+1.55%) |
Sep 10, 2020 | 14.42 | 14.59 | 14.06 | 14.11 | 115,118 | -0.19(-1.30%) |
Sep 09, 2020 | 14.45 | 14.50 | 14.09 | 14.29 | 109,582 | -0.03(-0.23%) |
Sep 08, 2020 | 14.39 | 14.53 | 14.12 | 14.33 | 93,464 | -0.17(-1.15%) |
Sep 04, 2020 | 15.10 | 15.10 | 14.45 | 14.49 | 46,351 | -0.25(-1.69%) |
Sep 03, 2020 | 14.59 | 15.17 | 14.59 | 14.74 | 49,855 | +0.17(+1.20%) |
Sep 02, 2020 | 14.63 | 14.64 | 14.29 | 14.57 | 59,880 | +0.08(+0.57%) |
Sep 01, 2020 | 14.35 | 14.58 | 14.24 | 14.49 | 63,361 | +0.17(+1.22%) |
Aug 31, 2020 | 13.95 | 14.39 | 13.94 | 14.31 | 97,711 | +0.30(+2.13%) |
Aug 28, 2020 | 14.22 | 14.22 | 13.78 | 14.01 | 53,696 | -0.01(-0.06%) |
Aug 27, 2020 | 13.68 | 14.09 | 13.68 | 14.02 | 39,056 | +0.40(+2.93%) |
Aug 26, 2020 | 13.99 | 14.00 | 13.52 | 13.62 | 47,722 | -0.39(-2.79%) |
Aug 25, 2020 | 14.00 | 14.12 | 13.64 | 14.01 | 47,083 | +0.07(+0.48%) |
Aug 24, 2020 | 13.44 | 14.10 | 13.21 | 13.95 | 60,209 | +0.68(+5.13%) |
Aug 21, 2020 | 14.12 | 14.12 | 13.11 | 13.26 | 109,920 | -0.87(-6.17%) |
Aug 20, 2020 | 14.20 | 14.37 | 14.02 | 14.14 | 47,189 | -0.29(-2.02%) |
Aug 19, 2020 | 14.40 | 14.60 | 14.14 | 14.43 | 55,936 | +0.14(+0.99%) |
Aug 18, 2020 | 14.65 | 14.76 | 14.15 | 14.29 | 83,234 | -0.25(-1.71%) |
Aug 17, 2020 | 14.54 | 14.77 | 14.25 | 14.54 | 66,469 | -0.12(-0.79%) |
Aug 14, 2020 | 14.15 | 14.69 | 14.13 | 14.65 | 42,980 | +0.31(+2.14%) |
Aug 13, 2020 | 14.89 | 14.89 | 14.25 | 14.34 | 45,324 | -0.49(-3.30%) |
Aug 12, 2020 | 14.98 | 15.04 | 14.23 | 14.83 | 82,414 | -0.11(-0.72%) |
Aug 11, 2020 | 15.13 | 15.71 | 14.83 | 14.94 | 103,716 | -0.08(-0.55%) |
Aug 10, 2020 | 14.16 | 15.37 | 13.70 | 15.03 | 115,281 | +0.97(+6.91%) |
Aug 07, 2020 | 13.01 | 14.05 | 13.01 | 14.05 | 39,369 | +0.92(+7.02%) |
Aug 06, 2020 | 13.14 | 13.29 | 12.99 | 13.13 | 60,593 | +0.07(+0.51%) |
Aug 05, 2020 | 12.93 | 13.12 | 12.72 | 13.07 | 50,330 | +0.32(+2.48%) |
Aug 04, 2020 | 12.53 | 12.77 | 12.34 | 12.75 | 81,646 | +0.05(+0.39%) |