Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 13.20 | 13.31 | 12.51 | 12.64 | 93,729 | -0.57(-4.30%) |
Oct 29, 2020 | 12.90 | 13.48 | 12.80 | 13.21 | 120,423 | +0.20(+1.50%) |
Oct 28, 2020 | 13.11 | 13.27 | 12.99 | 13.01 | 66,951 | -0.39(-2.92%) |
Oct 27, 2020 | 13.65 | 13.65 | 13.38 | 13.40 | 45,326 | -0.32(-2.35%) |
Oct 26, 2020 | 13.78 | 14.03 | 13.54 | 13.73 | 44,963 | -0.26(-1.89%) |
Oct 23, 2020 | 14.41 | 14.51 | 13.77 | 13.99 | 80,952 | -0.22(-1.51%) |
Oct 22, 2020 | 14.02 | 14.29 | 13.63 | 14.21 | 87,760 | +0.31(+2.25%) |
Oct 21, 2020 | 13.94 | 14.19 | 13.70 | 13.89 | 69,627 | -0.05(-0.35%) |
Oct 20, 2020 | 14.37 | 14.44 | 13.89 | 13.94 | 56,760 | -0.24(-1.72%) |
Oct 19, 2020 | 14.45 | 14.61 | 14.12 | 14.19 | 65,050 | -0.14(-0.96%) |
Oct 16, 2020 | 13.94 | 14.58 | 13.80 | 14.32 | 105,074 | +0.36(+2.59%) |
Oct 15, 2020 | 13.95 | 14.40 | 13.89 | 13.96 | 88,008 | -0.22(-1.52%) |
Oct 14, 2020 | 14.29 | 14.60 | 14.15 | 14.18 | 59,979 | -0.05(-0.34%) |
Oct 13, 2020 | 14.63 | 14.76 | 14.22 | 14.23 | 85,281 | -0.59(-3.96%) |
Oct 12, 2020 | 14.50 | 14.90 | 14.50 | 14.81 | 81,521 | +0.29(+2.02%) |
Oct 09, 2020 | 14.52 | 14.77 | 14.41 | 14.52 | 50,595 | +0.22(+1.50%) |
Oct 08, 2020 | 13.98 | 14.41 | 13.98 | 14.30 | 63,601 | +0.61(+4.43%) |
Oct 07, 2020 | 13.73 | 13.79 | 13.44 | 13.70 | 93,769 | +0.19(+1.38%) |
Oct 06, 2020 | 13.86 | 14.18 | 13.51 | 13.51 | 111,457 | -0.21(-1.50%) |
Oct 05, 2020 | 13.15 | 13.85 | 13.15 | 13.72 | 103,830 | +0.78(+6.05%) |
Oct 02, 2020 | 12.63 | 13.12 | 12.63 | 12.93 | 98,124 | +0.09(+0.69%) |
Oct 01, 2020 | 12.87 | 13.01 | 12.78 | 12.85 | 134,861 | -0.01(-0.08%) |
Sep 30, 2020 | 13.08 | 13.34 | 12.74 | 12.86 | 127,034 | -0.29(-2.23%) |
Sep 29, 2020 | 13.10 | 13.20 | 12.90 | 13.15 | 59,486 | +0.09(+0.67%) |
Sep 28, 2020 | 12.77 | 13.56 | 12.77 | 13.06 | 116,739 | +0.48(+3.81%) |
Sep 25, 2020 | 12.57 | 12.67 | 12.41 | 12.58 | 118,464 | -0.10(-0.77%) |
Sep 24, 2020 | 12.62 | 12.89 | 12.48 | 12.68 | 65,659 | +0.11(+0.86%) |
Sep 23, 2020 | 13.19 | 13.25 | 12.53 | 12.57 | 113,274 | -0.63(-4.74%) |
Sep 22, 2020 | 13.41 | 13.44 | 13.04 | 13.20 | 88,350 | -0.09(-0.66%) |
Sep 21, 2020 | 13.47 | 13.47 | 12.65 | 13.29 | 168,082 | -0.49(-3.55%) |
Sep 18, 2020 | 14.30 | 14.30 | 13.29 | 13.78 | 321,868 | -0.39(-2.76%) |
Sep 17, 2020 | 14.20 | 14.34 | 14.06 | 14.17 | 81,638 | -0.16(-1.09%) |
Sep 16, 2020 | 14.68 | 14.68 | 14.30 | 14.32 | 109,323 | -0.21(-1.41%) |
Sep 15, 2020 | 13.86 | 14.67 | 13.75 | 14.53 | 241,449 | +0.53(+3.77%) |
Sep 14, 2020 | 13.91 | 14.13 | 13.81 | 14.00 | 48,023 | +0.18(+1.27%) |
Sep 11, 2020 | 13.88 | 14.18 | 13.73 | 13.82 | 62,452 | -0.04(-0.28%) |
Sep 10, 2020 | 13.78 | 13.97 | 13.60 | 13.86 | 64,425 | +0.09(+0.64%) |
Sep 09, 2020 | 13.78 | 13.95 | 13.64 | 13.78 | 53,781 | +0.05(+0.36%) |
Sep 08, 2020 | 14.06 | 14.06 | 13.62 | 13.73 | 43,833 | -0.43(-3.04%) |
Sep 04, 2020 | 14.48 | 14.48 | 13.96 | 14.16 | 66,234 | -0.05(-0.34%) |
Sep 03, 2020 | 14.66 | 14.66 | 13.98 | 14.21 | 60,785 | -0.42(-2.88%) |
Sep 02, 2020 | 14.34 | 14.63 | 14.24 | 14.63 | 65,668 | +0.22(+1.56%) |
Sep 01, 2020 | 13.75 | 14.40 | 13.70 | 14.40 | 73,580 | +0.56(+4.03%) |
Aug 31, 2020 | 13.96 | 14.05 | 13.76 | 13.84 | 104,116 | -0.23(-1.60%) |
Aug 28, 2020 | 14.04 | 14.21 | 13.70 | 14.07 | 59,385 | +0.22(+1.55%) |
Aug 27, 2020 | 14.00 | 14.12 | 13.74 | 13.85 | 68,294 | -0.06(-0.42%) |
Aug 26, 2020 | 13.66 | 13.95 | 13.61 | 13.91 | 44,414 | +0.13(+0.92%) |
Aug 25, 2020 | 13.85 | 13.88 | 13.72 | 13.78 | 37,159 | +0.06(+0.43%) |
Aug 24, 2020 | 13.68 | 13.78 | 13.38 | 13.73 | 72,775 | +0.29(+2.18%) |
Aug 21, 2020 | 13.73 | 13.73 | 13.10 | 13.43 | 193,898 | -0.49(-3.51%) |
Aug 20, 2020 | 13.83 | 13.96 | 13.63 | 13.92 | 85,782 | -0.13(-0.91%) |
Aug 19, 2020 | 14.17 | 14.21 | 13.70 | 14.05 | 158,854 | -0.20(-1.37%) |
Aug 18, 2020 | 14.11 | 14.54 | 14.03 | 14.24 | 98,092 | +0.13(+0.90%) |
Aug 17, 2020 | 14.17 | 14.24 | 13.99 | 14.12 | 89,723 | -0.09(-0.62%) |
Aug 14, 2020 | 14.20 | 14.28 | 14.14 | 14.21 | 66,745 | -0.17(-1.16%) |
Aug 13, 2020 | 14.47 | 14.50 | 14.24 | 14.37 | 55,939 | -0.20(-1.34%) |
Aug 12, 2020 | 14.53 | 14.66 | 14.39 | 14.57 | 79,058 | +0.13(+0.88%) |
Aug 11, 2020 | 14.68 | 14.80 | 14.39 | 14.44 | 130,683 | -0.12(-0.81%) |
Aug 10, 2020 | 14.69 | 14.93 | 14.47 | 14.56 | 90,662 | -0.11(-0.73%) |
Aug 07, 2020 | 14.63 | 15.12 | 14.30 | 14.67 | 117,033 | +0.53(+3.74%) |
Aug 06, 2020 | 13.94 | 14.26 | 13.89 | 14.14 | 92,148 | +0.12(+0.84%) |
Aug 05, 2020 | 13.65 | 14.02 | 13.55 | 14.02 | 76,540 | +0.50(+3.69%) |
Aug 04, 2020 | 13.36 | 13.52 | 13.27 | 13.52 | 67,010 | +0.09(+0.66%) |