Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 13.94 | 13.94 | 13.84 | 13.88 | 11,717 | -0.10(-0.73%) |
Oct 29, 2020 | 14.19 | 14.19 | 13.89 | 13.98 | 25,548 | -0.37(-2.59%) |
Oct 28, 2020 | 14.42 | 14.42 | 14.23 | 14.35 | 34,866 | -0.11(-0.77%) |
Oct 27, 2020 | 14.12 | 15.22 | 14.06 | 14.46 | 28,133 | +0.34(+2.44%) |
Oct 26, 2020 | 14.16 | 14.20 | 14.05 | 14.12 | 11,407 | +0.01(+0.07%) |
Oct 23, 2020 | 14.12 | 14.17 | 14.09 | 14.11 | 14,298 | -0.02(-0.13%) |
Oct 22, 2020 | 14.16 | 14.16 | 14.06 | 14.13 | 3,673 | +0.00(+0.00%) |
Oct 21, 2020 | 14.04 | 14.13 | 14.04 | 14.13 | 6,474 | +0.23(+1.67%) |
Oct 20, 2020 | 14.04 | 14.04 | 13.84 | 13.90 | 21,782 | -0.65(-4.48%) |
Oct 19, 2020 | 14.58 | 14.65 | 14.45 | 14.55 | 9,504 | +0.08(+0.58%) |
Oct 16, 2020 | 14.54 | 14.63 | 14.46 | 14.46 | 25,371 | -0.17(-1.14%) |
Oct 15, 2020 | 14.84 | 14.84 | 14.61 | 14.63 | 5,631 | -0.67(-4.38%) |
Oct 14, 2020 | 15.33 | 15.33 | 15.20 | 15.30 | 14,791 | +0.68(+4.64%) |
Oct 13, 2020 | 14.66 | 14.68 | 14.53 | 14.62 | 6,325 | -0.04(-0.25%) |
Oct 12, 2020 | 14.62 | 14.72 | 14.61 | 14.66 | 6,223 | +0.12(+0.83%) |
Oct 09, 2020 | 14.45 | 14.55 | 14.41 | 14.54 | 10,642 | -0.51(-3.40%) |
Oct 08, 2020 | 15.05 | 15.05 | 14.94 | 15.05 | 4,626 | +0.00(+0.00%) |
Oct 07, 2020 | 14.90 | 15.05 | 14.90 | 15.05 | 6,920 | +0.33(+2.21%) |
Oct 06, 2020 | 14.69 | 14.81 | 14.69 | 14.72 | 5,478 | +0.47(+3.26%) |
Oct 05, 2020 | 14.26 | 14.30 | 14.21 | 14.26 | 6,710 | -0.07(-0.52%) |
Oct 02, 2020 | 14.45 | 14.45 | 14.33 | 14.33 | 7,525 | -0.17(-1.15%) |
Oct 01, 2020 | 14.49 | 14.52 | 14.41 | 14.50 | 6,868 | +0.15(+1.04%) |
Sep 30, 2020 | 14.35 | 14.36 | 14.32 | 14.35 | 14,582 | +0.39(+2.80%) |
Sep 29, 2020 | 14.05 | 14.10 | 13.96 | 13.96 | 8,381 | -0.33(-2.34%) |
Sep 28, 2020 | 14.30 | 14.37 | 14.30 | 14.30 | 5,375 | -0.06(-0.39%) |
Sep 25, 2020 | 14.52 | 14.52 | 14.23 | 14.35 | 7,740 | -0.43(-2.89%) |
Sep 24, 2020 | 14.65 | 14.79 | 14.65 | 14.78 | 5,249 | +0.19(+1.27%) |
Sep 23, 2020 | 14.78 | 14.78 | 14.54 | 14.59 | 7,837 | -0.16(-1.07%) |
Sep 22, 2020 | 14.97 | 14.97 | 14.70 | 14.75 | 6,703 | -0.29(-1.92%) |
Sep 21, 2020 | 14.89 | 15.06 | 14.85 | 15.04 | 15,723 | +0.29(+1.95%) |
Sep 18, 2020 | 14.77 | 14.83 | 14.74 | 14.75 | 7,847 | -0.02(-0.13%) |
Sep 17, 2020 | 14.46 | 14.78 | 14.46 | 14.77 | 5,086 | +0.47(+3.25%) |
Sep 16, 2020 | 14.49 | 14.50 | 14.31 | 14.31 | 16,262 | -0.33(-2.23%) |
Sep 15, 2020 | 14.78 | 14.78 | 14.63 | 14.63 | 12,223 | -0.10(-0.69%) |
Sep 14, 2020 | 14.68 | 14.73 | 14.62 | 14.73 | 6,050 | +0.19(+1.28%) |
Sep 11, 2020 | 14.81 | 14.81 | 14.46 | 14.55 | 22,468 | -0.43(-2.86%) |
Sep 10, 2020 | 15.08 | 15.11 | 14.92 | 14.98 | 13,188 | +0.21(+1.45%) |
Sep 09, 2020 | 14.71 | 14.78 | 14.67 | 14.76 | 8,945 | -0.01(-0.06%) |
Sep 08, 2020 | 14.99 | 14.99 | 14.18 | 14.77 | 16,236 | -0.38(-2.52%) |
Sep 04, 2020 | 15.12 | 15.15 | 14.95 | 15.15 | 9,567 | +0.26(+1.75%) |
Sep 03, 2020 | 15.06 | 15.06 | 14.80 | 14.89 | 19,544 | -0.43(-2.79%) |
Sep 02, 2020 | 15.38 | 15.38 | 15.22 | 15.32 | 9,920 | -0.12(-0.78%) |
Sep 01, 2020 | 15.55 | 15.56 | 15.36 | 15.44 | 13,369 | -0.05(-0.30%) |
Aug 31, 2020 | 15.47 | 15.52 | 15.40 | 15.49 | 18,771 | -0.24(-1.54%) |
Aug 28, 2020 | 15.63 | 15.83 | 15.55 | 15.73 | 22,360 | -0.31(-1.91%) |
Aug 27, 2020 | 16.20 | 16.22 | 15.96 | 16.04 | 13,857 | -0.60(-3.63%) |
Aug 26, 2020 | 16.73 | 16.87 | 16.62 | 16.64 | 13,298 | -0.41(-2.40%) |
Aug 25, 2020 | 17.03 | 17.13 | 16.98 | 17.05 | 6,097 | -0.47(-2.66%) |
Aug 24, 2020 | 17.49 | 17.61 | 17.47 | 17.52 | 12,402 | -0.12(-0.69%) |
Aug 21, 2020 | 17.98 | 17.98 | 17.59 | 17.64 | 25,801 | -0.60(-3.27%) |
Aug 20, 2020 | 18.03 | 18.24 | 18.03 | 18.23 | 33,124 | +0.16(+0.87%) |
Aug 19, 2020 | 17.95 | 18.27 | 17.93 | 18.07 | 56,420 | +1.05(+6.17%) |
Aug 18, 2020 | 16.10 | 17.46 | 16.10 | 17.02 | 125,726 | +0.84(+5.17%) |
Aug 17, 2020 | 16.17 | 16.28 | 16.06 | 16.19 | 11,982 | +0.60(+3.82%) |
Aug 14, 2020 | 15.63 | 15.66 | 15.59 | 15.59 | 5,267 | +0.07(+0.48%) |
Aug 13, 2020 | 15.51 | 15.58 | 15.49 | 15.52 | 3,062 | +0.16(+1.03%) |
Aug 12, 2020 | 15.24 | 15.49 | 15.24 | 15.36 | 3,834 | +0.05(+0.30%) |
Aug 11, 2020 | 15.34 | 15.38 | 15.26 | 15.31 | 9,542 | -0.09(-0.60%) |
Aug 10, 2020 | 15.32 | 15.40 | 15.31 | 15.40 | 8,277 | +0.06(+0.36%) |
Aug 07, 2020 | 15.35 | 15.35 | 15.26 | 15.35 | 8,922 | -0.24(-1.55%) |
Aug 06, 2020 | 15.58 | 15.61 | 15.52 | 15.59 | 7,545 | -0.08(-0.53%) |
Aug 05, 2020 | 15.79 | 15.79 | 15.66 | 15.67 | 21,894 | -0.10(-0.65%) |
Aug 04, 2020 | 15.80 | 15.80 | 15.66 | 15.78 | 12,229 | -0.04(-0.24%) |