Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 13.68 | 13.71 | 13.39 | 13.50 | 1,285,718 | -0.25(-1.85%) |
Oct 29, 2020 | 13.56 | 13.85 | 13.56 | 13.76 | 738,744 | +0.22(+1.64%) |
Oct 28, 2020 | 13.80 | 13.80 | 13.52 | 13.54 | 1,776,412 | -0.44(-3.13%) |
Oct 27, 2020 | 13.93 | 13.99 | 13.88 | 13.97 | 683,439 | +0.10(+0.71%) |
Oct 26, 2020 | 13.98 | 14.05 | 13.75 | 13.88 | 1,124,781 | -0.17(-1.21%) |
Oct 23, 2020 | 14.01 | 14.05 | 13.94 | 14.05 | 809,549 | +0.04(+0.28%) |
Oct 22, 2020 | 14.03 | 14.03 | 13.86 | 14.01 | 759,027 | +0.03(+0.19%) |
Oct 21, 2020 | 13.97 | 14.06 | 13.95 | 13.98 | 788,706 | -0.01(-0.05%) |
Oct 20, 2020 | 13.96 | 14.06 | 13.92 | 13.99 | 693,730 | +0.05(+0.38%) |
Oct 19, 2020 | 14.16 | 14.18 | 13.91 | 13.94 | 1,260,384 | -0.13(-0.90%) |
Oct 16, 2020 | 14.13 | 14.22 | 14.05 | 14.06 | 1,537,892 | -0.02(-0.14%) |
Oct 15, 2020 | 14.05 | 14.11 | 14.05 | 14.08 | 1,419,890 | -0.02(-0.14%) |
Oct 14, 2020 | 14.09 | 14.10 | 14.06 | 14.10 | 885,815 | +0.01(+0.05%) |
Oct 13, 2020 | 14.06 | 14.10 | 14.06 | 14.09 | 764,009 | +0.03(+0.23%) |
Oct 12, 2020 | 14.09 | 14.11 | 14.06 | 14.06 | 1,063,993 | -0.03(-0.23%) |
Oct 09, 2020 | 14.07 | 14.09 | 14.06 | 14.09 | 702,559 | +0.03(+0.18%) |
Oct 08, 2020 | 14.07 | 14.07 | 14.04 | 14.07 | 569,209 | +0.03(+0.23%) |
Oct 07, 2020 | 13.98 | 14.05 | 13.98 | 14.04 | 496,461 | +0.08(+0.56%) |
Oct 06, 2020 | 14.02 | 14.04 | 13.93 | 13.96 | 893,888 | -0.06(-0.42%) |
Oct 05, 2020 | 13.95 | 14.02 | 13.95 | 14.02 | 659,551 | +0.12(+0.88%) |
Oct 02, 2020 | 13.85 | 13.96 | 13.84 | 13.89 | 734,437 | -0.07(-0.51%) |
Oct 01, 2020 | 13.95 | 14.00 | 13.95 | 13.96 | 705,914 | +0.03(+0.23%) |
Sep 30, 2020 | 13.89 | 13.98 | 13.84 | 13.93 | 839,599 | +0.04(+0.28%) |
Sep 29, 2020 | 13.88 | 13.91 | 13.87 | 13.89 | 886,050 | +0.02(+0.14%) |
Sep 28, 2020 | 13.85 | 13.88 | 13.82 | 13.87 | 794,382 | +0.09(+0.66%) |
Sep 25, 2020 | 13.57 | 13.78 | 13.57 | 13.78 | 670,526 | +0.22(+1.62%) |
Sep 24, 2020 | 13.43 | 13.65 | 13.42 | 13.56 | 655,797 | +0.02(+0.14%) |
Sep 23, 2020 | 13.71 | 13.74 | 13.51 | 13.54 | 742,258 | -0.19(-1.36%) |
Sep 22, 2020 | 13.66 | 13.75 | 13.59 | 13.73 | 661,454 | +0.10(+0.76%) |
Sep 21, 2020 | 13.44 | 13.63 | 13.38 | 13.63 | 1,253,000 | +0.05(+0.34%) |
Sep 18, 2020 | 13.80 | 13.83 | 13.43 | 13.58 | 1,536,828 | -0.17(-1.21%) |
Sep 17, 2020 | 13.63 | 13.83 | 13.54 | 13.75 | 1,733,047 | -0.19(-1.38%) |
Sep 16, 2020 | 14.14 | 14.14 | 13.92 | 13.94 | 1,498,955 | -0.16(-1.13%) |
Sep 15, 2020 | 14.05 | 14.13 | 14.04 | 14.10 | 920,055 | +0.15(+1.10%) |
Sep 14, 2020 | 13.80 | 13.99 | 13.79 | 13.95 | 810,312 | +0.27(+1.96%) |
Sep 11, 2020 | 13.79 | 13.87 | 13.53 | 13.68 | 1,130,738 | -0.03(-0.19%) |
Sep 10, 2020 | 14.02 | 14.05 | 13.66 | 13.70 | 1,527,739 | -0.20(-1.47%) |
Sep 09, 2020 | 13.74 | 13.98 | 13.73 | 13.91 | 1,444,901 | +0.31(+2.31%) |
Sep 08, 2020 | 13.65 | 13.85 | 13.56 | 13.59 | 2,426,910 | -0.38(-2.70%) |
Sep 04, 2020 | 13.95 | 14.06 | 13.47 | 13.97 | 2,548,459 | -0.05(-0.37%) |
Sep 03, 2020 | 14.21 | 14.22 | 13.93 | 14.02 | 1,723,814 | -0.22(-1.57%) |
Sep 02, 2020 | 14.23 | 14.25 | 14.18 | 14.25 | 1,387,788 | +0.03(+0.18%) |
Sep 01, 2020 | 14.22 | 14.24 | 14.18 | 14.22 | 1,144,587 | +0.06(+0.41%) |
Aug 31, 2020 | 14.15 | 14.19 | 14.13 | 14.16 | 1,137,912 | +0.01(+0.09%) |
Aug 28, 2020 | 14.12 | 14.15 | 14.09 | 14.15 | 706,359 | +0.05(+0.36%) |
Aug 27, 2020 | 14.14 | 14.15 | 14.04 | 14.10 | 845,276 | -0.02(-0.14%) |
Aug 26, 2020 | 14.06 | 14.13 | 14.05 | 14.12 | 791,297 | +0.10(+0.73%) |
Aug 25, 2020 | 14.01 | 14.04 | 13.97 | 14.02 | 813,376 | +0.04(+0.32%) |
Aug 24, 2020 | 14.06 | 14.06 | 13.93 | 13.97 | 1,119,424 | +0.00(+0.00%) |
Aug 21, 2020 | 13.91 | 13.98 | 13.89 | 13.97 | 882,094 | +0.06(+0.41%) |
Aug 20, 2020 | 13.90 | 13.92 | 13.89 | 13.92 | 863,794 | +0.02(+0.14%) |
Aug 19, 2020 | 13.90 | 13.90 | 13.88 | 13.90 | 1,029,439 | +0.00(+0.00%) |
Aug 18, 2020 | 13.90 | 13.90 | 13.88 | 13.90 | 820,437 | -0.01(-0.05%) |
Aug 17, 2020 | 13.88 | 13.90 | 13.88 | 13.90 | 697,457 | +0.03(+0.21%) |
Aug 14, 2020 | 13.87 | 13.88 | 13.85 | 13.87 | 610,219 | +0.03(+0.20%) |
Aug 13, 2020 | 13.86 | 13.88 | 13.83 | 13.85 | 829,317 | +0.01(+0.09%) |
Aug 12, 2020 | 13.79 | 13.85 | 13.79 | 13.83 | 632,065 | +0.09(+0.65%) |
Aug 11, 2020 | 13.83 | 13.83 | 13.74 | 13.74 | 1,080,986 | -0.09(-0.64%) |
Aug 10, 2020 | 13.81 | 13.84 | 13.78 | 13.83 | 899,902 | +0.02(+0.14%) |
Aug 07, 2020 | 13.83 | 13.83 | 13.76 | 13.81 | 713,790 | +0.01(+0.05%) |
Aug 06, 2020 | 13.81 | 13.82 | 13.78 | 13.81 | 810,147 | +0.00(+0.00%) |
Aug 05, 2020 | 13.80 | 13.81 | 13.78 | 13.81 | 727,150 | +0.04(+0.28%) |
Aug 04, 2020 | 13.74 | 13.77 | 13.73 | 13.77 | 650,804 | +0.03(+0.23%) |