Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 13.93 | 14.38 | 13.86 | 14.05 | 115,937 | +0.08(+0.57%) |
Oct 29, 2020 | 13.41 | 14.02 | 13.23 | 13.97 | 106,482 | +0.70(+5.27%) |
Oct 28, 2020 | 13.31 | 13.60 | 13.14 | 13.27 | 106,279 | -0.30(-2.22%) |
Oct 27, 2020 | 14.04 | 14.16 | 13.56 | 13.57 | 131,154 | -0.58(-4.13%) |
Oct 26, 2020 | 14.33 | 14.39 | 14.00 | 14.16 | 78,559 | -0.42(-2.86%) |
Oct 23, 2020 | 14.64 | 14.81 | 14.43 | 14.57 | 53,509 | -0.05(-0.36%) |
Oct 22, 2020 | 13.95 | 14.74 | 13.81 | 14.62 | 91,889 | +0.71(+5.09%) |
Oct 21, 2020 | 13.75 | 13.98 | 13.71 | 13.92 | 66,582 | +0.15(+1.09%) |
Oct 20, 2020 | 13.66 | 14.06 | 13.54 | 13.77 | 100,936 | +0.22(+1.64%) |
Oct 19, 2020 | 13.86 | 13.86 | 13.51 | 13.54 | 60,031 | -0.16(-1.16%) |
Oct 16, 2020 | 13.62 | 13.78 | 13.51 | 13.70 | 48,429 | +0.02(+0.13%) |
Oct 15, 2020 | 13.18 | 13.71 | 13.12 | 13.69 | 72,533 | +0.40(+3.03%) |
Oct 14, 2020 | 13.66 | 13.77 | 13.26 | 13.28 | 83,140 | -0.40(-2.95%) |
Oct 13, 2020 | 14.02 | 14.02 | 13.58 | 13.69 | 65,777 | -0.49(-3.44%) |
Oct 12, 2020 | 13.82 | 14.24 | 13.79 | 14.17 | 57,347 | +0.30(+2.17%) |
Oct 09, 2020 | 14.24 | 14.24 | 13.86 | 13.87 | 57,573 | -0.19(-1.32%) |
Oct 08, 2020 | 14.21 | 14.31 | 13.83 | 14.06 | 86,714 | +0.02(+0.13%) |
Oct 07, 2020 | 14.00 | 14.12 | 13.84 | 14.04 | 89,179 | +0.22(+1.60%) |
Oct 06, 2020 | 13.92 | 14.40 | 13.59 | 13.82 | 104,330 | +0.12(+0.84%) |
Oct 05, 2020 | 13.23 | 13.72 | 12.97 | 13.70 | 100,661 | +0.61(+4.67%) |
Oct 02, 2020 | 12.53 | 13.17 | 12.49 | 13.09 | 67,959 | +0.34(+2.64%) |
Oct 01, 2020 | 12.86 | 12.86 | 12.52 | 12.76 | 109,557 | +0.03(+0.21%) |
Sep 30, 2020 | 12.85 | 12.95 | 12.66 | 12.73 | 96,345 | -0.04(-0.28%) |
Sep 29, 2020 | 12.99 | 12.99 | 12.45 | 12.76 | 78,092 | -0.26(-1.97%) |
Sep 28, 2020 | 12.68 | 13.17 | 12.68 | 13.02 | 78,067 | +0.35(+2.73%) |
Sep 25, 2020 | 12.41 | 12.76 | 12.41 | 12.68 | 86,360 | +0.10(+0.77%) |
Sep 24, 2020 | 12.44 | 12.91 | 12.41 | 12.58 | 106,605 | +0.22(+1.79%) |
Sep 23, 2020 | 12.77 | 13.18 | 12.33 | 12.36 | 144,284 | -0.36(-2.82%) |
Sep 22, 2020 | 13.19 | 13.38 | 12.52 | 12.72 | 160,652 | -0.44(-3.33%) |
Sep 21, 2020 | 13.54 | 13.81 | 12.97 | 13.15 | 309,096 | -0.64(-4.62%) |
Sep 18, 2020 | 13.94 | 14.07 | 13.73 | 13.79 | 391,500 | +0.06(+0.45%) |
Sep 17, 2020 | 13.55 | 13.88 | 13.55 | 13.73 | 85,303 | -0.03(-0.19%) |
Sep 16, 2020 | 13.43 | 13.86 | 13.39 | 13.76 | 92,310 | +0.32(+2.37%) |
Sep 15, 2020 | 13.77 | 13.77 | 13.34 | 13.44 | 85,597 | -0.20(-1.49%) |
Sep 14, 2020 | 13.46 | 13.80 | 13.46 | 13.64 | 88,562 | +0.19(+1.38%) |
Sep 11, 2020 | 13.52 | 13.56 | 13.32 | 13.46 | 65,701 | +0.00(+0.00%) |
Sep 10, 2020 | 13.71 | 13.80 | 13.38 | 13.46 | 75,910 | -0.16(-1.17%) |
Sep 09, 2020 | 14.03 | 14.06 | 13.56 | 13.62 | 88,432 | -0.36(-2.60%) |
Sep 08, 2020 | 14.39 | 14.51 | 13.85 | 13.98 | 92,038 | -0.66(-4.48%) |
Sep 04, 2020 | 14.55 | 14.73 | 14.45 | 14.63 | 128,693 | +0.43(+3.06%) |
Sep 03, 2020 | 14.21 | 14.67 | 14.14 | 14.20 | 79,632 | +0.06(+0.43%) |
Sep 02, 2020 | 13.94 | 14.30 | 13.94 | 14.14 | 56,842 | +0.11(+0.75%) |
Sep 01, 2020 | 14.11 | 14.28 | 14.00 | 14.03 | 86,094 | -0.04(-0.31%) |
Aug 31, 2020 | 14.23 | 14.28 | 14.02 | 14.08 | 127,444 | -0.26(-1.83%) |
Aug 28, 2020 | 14.56 | 14.56 | 14.14 | 14.34 | 100,239 | -0.04(-0.30%) |
Aug 27, 2020 | 14.09 | 14.58 | 14.09 | 14.38 | 70,430 | +0.31(+2.18%) |
Aug 26, 2020 | 14.27 | 14.45 | 14.04 | 14.08 | 306,172 | -0.25(-1.77%) |
Aug 25, 2020 | 14.48 | 14.60 | 14.15 | 14.33 | 71,875 | +0.04(+0.24%) |
Aug 24, 2020 | 13.94 | 14.30 | 13.69 | 14.30 | 139,319 | +0.51(+3.68%) |
Aug 21, 2020 | 13.93 | 14.09 | 13.62 | 13.79 | 94,181 | -0.30(-2.11%) |
Aug 20, 2020 | 14.25 | 14.27 | 14.04 | 14.09 | 85,255 | -0.37(-2.54%) |
Aug 19, 2020 | 14.46 | 14.72 | 14.45 | 14.45 | 55,999 | +0.00(+0.00%) |
Aug 18, 2020 | 15.10 | 15.10 | 14.39 | 14.45 | 93,028 | -0.67(-4.45%) |
Aug 17, 2020 | 15.15 | 15.19 | 14.93 | 15.13 | 89,088 | -0.14(-0.92%) |
Aug 14, 2020 | 14.78 | 15.28 | 14.75 | 15.27 | 84,237 | +0.31(+2.05%) |
Aug 13, 2020 | 15.07 | 15.44 | 14.78 | 14.96 | 103,502 | -0.28(-1.84%) |
Aug 12, 2020 | 15.48 | 15.61 | 14.82 | 15.24 | 109,058 | +0.07(+0.46%) |
Aug 11, 2020 | 15.23 | 15.49 | 15.06 | 15.17 | 88,417 | +0.24(+1.64%) |
Aug 10, 2020 | 14.75 | 15.25 | 14.32 | 14.93 | 104,916 | +0.28(+1.91%) |
Aug 07, 2020 | 13.87 | 14.65 | 13.76 | 14.65 | 96,010 | +0.77(+5.55%) |
Aug 06, 2020 | 13.91 | 14.04 | 13.73 | 13.88 | 92,511 | -0.06(-0.41%) |
Aug 05, 2020 | 13.73 | 13.95 | 13.53 | 13.93 | 345,919 | +0.41(+3.01%) |
Aug 04, 2020 | 13.42 | 13.58 | 13.27 | 13.53 | 120,547 | +0.17(+1.31%) |