Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 14.88 | 15.29 | 14.86 | 15.04 | 582,109 | +0.09(+0.62%) |
Oct 29, 2020 | 14.57 | 15.01 | 14.33 | 14.95 | 578,203 | +0.45(+3.08%) |
Oct 28, 2020 | 14.63 | 15.01 | 14.49 | 14.50 | 467,849 | -0.46(-3.05%) |
Oct 27, 2020 | 15.34 | 15.49 | 14.94 | 14.96 | 466,994 | -0.46(-2.96%) |
Oct 26, 2020 | 15.51 | 15.56 | 15.18 | 15.41 | 564,273 | -0.31(-1.97%) |
Oct 23, 2020 | 15.94 | 16.38 | 15.50 | 15.72 | 622,317 | +0.34(+2.19%) |
Oct 22, 2020 | 14.95 | 15.43 | 14.84 | 15.39 | 459,799 | +0.57(+3.82%) |
Oct 21, 2020 | 14.81 | 15.04 | 14.70 | 14.82 | 547,910 | -0.01(-0.06%) |
Oct 20, 2020 | 14.49 | 15.13 | 14.35 | 14.83 | 727,317 | +0.14(+0.96%) |
Oct 19, 2020 | 13.80 | 15.16 | 13.80 | 14.69 | 502,138 | -0.51(-3.38%) |
Oct 16, 2020 | 15.18 | 15.30 | 14.89 | 15.20 | 446,012 | +0.00(+0.00%) |
Oct 15, 2020 | 14.53 | 15.22 | 14.44 | 15.20 | 404,933 | +0.52(+3.56%) |
Oct 14, 2020 | 14.85 | 15.15 | 14.65 | 14.68 | 337,667 | -0.20(-1.37%) |
Oct 13, 2020 | 15.54 | 15.54 | 14.87 | 14.88 | 394,186 | -0.78(-4.97%) |
Oct 12, 2020 | 15.33 | 15.71 | 15.32 | 15.66 | 631,145 | +0.33(+2.14%) |
Oct 09, 2020 | 15.57 | 15.64 | 15.30 | 15.34 | 401,626 | -0.15(-0.97%) |
Oct 08, 2020 | 15.60 | 15.60 | 15.33 | 15.49 | 398,638 | +0.22(+1.45%) |
Oct 07, 2020 | 15.11 | 15.53 | 14.96 | 15.26 | 606,169 | +0.37(+2.50%) |
Oct 06, 2020 | 14.99 | 15.59 | 14.87 | 14.89 | 753,600 | +0.00(+0.00%) |
Oct 05, 2020 | 14.58 | 14.92 | 14.50 | 14.89 | 492,538 | +0.55(+3.83%) |
Oct 02, 2020 | 13.76 | 14.41 | 13.76 | 14.34 | 405,804 | +0.34(+2.43%) |
Oct 01, 2020 | 13.97 | 14.10 | 13.70 | 14.00 | 484,545 | -0.04(-0.25%) |
Sep 30, 2020 | 13.93 | 14.29 | 13.81 | 14.04 | 734,869 | +0.23(+1.63%) |
Sep 29, 2020 | 14.03 | 14.05 | 13.56 | 13.81 | 527,105 | -0.27(-1.89%) |
Sep 28, 2020 | 13.70 | 14.16 | 13.69 | 14.08 | 555,412 | +0.66(+4.88%) |
Sep 25, 2020 | 13.25 | 13.51 | 13.22 | 13.42 | 485,316 | +0.07(+0.53%) |
Sep 24, 2020 | 13.33 | 13.70 | 13.14 | 13.35 | 589,648 | +0.09(+0.67%) |
Sep 23, 2020 | 13.44 | 13.77 | 13.26 | 13.26 | 514,388 | -0.12(-0.86%) |
Sep 22, 2020 | 13.71 | 13.87 | 13.29 | 13.38 | 530,271 | -0.22(-1.63%) |
Sep 21, 2020 | 14.00 | 14.20 | 13.39 | 13.60 | 759,907 | -0.73(-5.13%) |
Sep 18, 2020 | 14.41 | 14.46 | 14.08 | 14.33 | 1,912,354 | +0.00(+0.00%) |
Sep 17, 2020 | 14.07 | 14.44 | 14.01 | 14.33 | 601,728 | +0.07(+0.50%) |
Sep 16, 2020 | 14.29 | 14.53 | 14.06 | 14.26 | 617,905 | -0.01(-0.06%) |
Sep 15, 2020 | 14.63 | 14.63 | 14.20 | 14.27 | 487,659 | -0.34(-2.30%) |
Sep 14, 2020 | 14.53 | 14.80 | 14.41 | 14.61 | 458,995 | +0.20(+1.41%) |
Sep 11, 2020 | 14.35 | 14.55 | 14.16 | 14.41 | 535,466 | +0.04(+0.24%) |
Sep 10, 2020 | 14.69 | 14.77 | 14.37 | 14.37 | 368,504 | -0.28(-1.91%) |
Sep 09, 2020 | 14.78 | 14.82 | 14.54 | 14.65 | 502,127 | -0.07(-0.48%) |
Sep 08, 2020 | 15.22 | 15.22 | 14.45 | 14.72 | 593,308 | -0.53(-3.50%) |
Sep 04, 2020 | 15.41 | 15.54 | 14.98 | 15.26 | 578,491 | +0.23(+1.52%) |
Sep 03, 2020 | 15.12 | 15.65 | 14.97 | 15.03 | 389,267 | +0.03(+0.18%) |
Sep 02, 2020 | 14.91 | 15.10 | 14.86 | 15.00 | 307,132 | -0.03(-0.18%) |
Sep 01, 2020 | 14.93 | 15.13 | 14.69 | 15.03 | 327,325 | +0.07(+0.47%) |
Aug 31, 2020 | 15.26 | 15.41 | 14.95 | 14.96 | 670,779 | -0.42(-2.74%) |
Aug 28, 2020 | 15.61 | 15.65 | 15.20 | 15.38 | 389,845 | +0.00(+0.00%) |
Aug 27, 2020 | 15.05 | 15.63 | 15.05 | 15.38 | 414,388 | +0.26(+1.74%) |
Aug 26, 2020 | 15.27 | 15.38 | 15.04 | 15.12 | 433,611 | -0.24(-1.54%) |
Aug 25, 2020 | 15.56 | 15.74 | 15.24 | 15.35 | 246,450 | -0.04(-0.23%) |
Aug 24, 2020 | 14.90 | 15.46 | 14.62 | 15.39 | 277,877 | +0.70(+4.77%) |
Aug 21, 2020 | 14.76 | 14.93 | 14.52 | 14.69 | 392,127 | -0.19(-1.30%) |
Aug 20, 2020 | 14.96 | 15.16 | 14.83 | 14.88 | 359,023 | -0.39(-2.53%) |
Aug 19, 2020 | 15.29 | 15.50 | 15.14 | 15.26 | 464,213 | +0.05(+0.35%) |
Aug 18, 2020 | 15.90 | 15.90 | 15.17 | 15.21 | 347,187 | -0.62(-3.93%) |
Aug 17, 2020 | 15.96 | 16.02 | 15.61 | 15.83 | 402,196 | -0.23(-1.42%) |
Aug 14, 2020 | 15.68 | 16.20 | 15.57 | 16.06 | 444,738 | +0.23(+1.44%) |
Aug 13, 2020 | 16.11 | 16.16 | 15.80 | 15.83 | 354,121 | -0.40(-2.48%) |
Aug 12, 2020 | 16.74 | 16.74 | 15.97 | 16.24 | 434,435 | -0.18(-1.12%) |
Aug 11, 2020 | 16.14 | 16.82 | 16.14 | 16.42 | 567,156 | +0.30(+1.88%) |
Aug 10, 2020 | 15.97 | 16.40 | 15.79 | 16.12 | 557,819 | +0.23(+1.43%) |
Aug 07, 2020 | 15.05 | 15.92 | 14.95 | 15.89 | 693,983 | +0.86(+5.74%) |
Aug 06, 2020 | 14.92 | 15.26 | 14.82 | 15.03 | 328,063 | -0.02(-0.12%) |
Aug 05, 2020 | 14.77 | 15.12 | 14.60 | 15.05 | 461,786 | +0.46(+3.19%) |
Aug 04, 2020 | 14.63 | 14.93 | 14.31 | 14.58 | 469,660 | -0.10(-0.66%) |