Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 13.68 | 13.71 | 13.39 | 13.51 | 1,285,618 | -0.25(-1.85%) |
Oct 29, 2020 | 13.56 | 13.85 | 13.56 | 13.76 | 738,687 | +0.22(+1.64%) |
Oct 28, 2020 | 13.81 | 13.81 | 13.53 | 13.54 | 1,776,274 | -0.44(-3.13%) |
Oct 27, 2020 | 13.93 | 13.99 | 13.88 | 13.98 | 683,386 | +0.10(+0.71%) |
Oct 26, 2020 | 13.98 | 14.05 | 13.75 | 13.88 | 1,124,694 | -0.17(-1.21%) |
Oct 23, 2020 | 14.01 | 14.05 | 13.94 | 14.05 | 809,486 | +0.04(+0.28%) |
Oct 22, 2020 | 14.03 | 14.03 | 13.86 | 14.01 | 758,968 | +0.03(+0.19%) |
Oct 21, 2020 | 13.98 | 14.06 | 13.96 | 13.98 | 788,645 | -0.01(-0.05%) |
Oct 20, 2020 | 13.96 | 14.06 | 13.92 | 13.99 | 693,676 | +0.05(+0.37%) |
Oct 19, 2020 | 14.16 | 14.18 | 13.91 | 13.94 | 1,260,286 | -0.13(-0.90%) |
Oct 16, 2020 | 14.13 | 14.22 | 14.06 | 14.06 | 1,537,773 | -0.02(-0.14%) |
Oct 15, 2020 | 14.06 | 14.11 | 14.06 | 14.08 | 1,419,780 | -0.02(-0.14%) |
Oct 14, 2020 | 14.09 | 14.10 | 14.06 | 14.10 | 885,746 | +0.01(+0.05%) |
Oct 13, 2020 | 14.06 | 14.10 | 14.06 | 14.09 | 763,950 | +0.03(+0.23%) |
Oct 12, 2020 | 14.09 | 14.11 | 14.06 | 14.06 | 1,063,910 | -0.03(-0.23%) |
Oct 09, 2020 | 14.07 | 14.09 | 14.06 | 14.09 | 702,504 | +0.03(+0.18%) |
Oct 08, 2020 | 14.07 | 14.08 | 14.04 | 14.07 | 569,164 | +0.03(+0.23%) |
Oct 07, 2020 | 13.98 | 14.05 | 13.98 | 14.04 | 496,423 | +0.08(+0.56%) |
Oct 06, 2020 | 14.02 | 14.04 | 13.93 | 13.96 | 893,819 | -0.06(-0.42%) |
Oct 05, 2020 | 13.95 | 14.02 | 13.95 | 14.02 | 659,500 | +0.12(+0.88%) |
Oct 02, 2020 | 13.85 | 13.96 | 13.84 | 13.89 | 734,380 | -0.07(-0.51%) |
Oct 01, 2020 | 13.95 | 14.00 | 13.95 | 13.97 | 705,859 | +0.03(+0.23%) |
Sep 30, 2020 | 13.89 | 13.98 | 13.84 | 13.93 | 839,534 | +0.04(+0.28%) |
Sep 29, 2020 | 13.88 | 13.91 | 13.87 | 13.89 | 885,982 | +0.02(+0.14%) |
Sep 28, 2020 | 13.86 | 13.88 | 13.82 | 13.88 | 794,320 | +0.09(+0.66%) |
Sep 25, 2020 | 13.57 | 13.78 | 13.57 | 13.78 | 670,474 | +0.22(+1.62%) |
Sep 24, 2020 | 13.43 | 13.66 | 13.42 | 13.56 | 655,746 | +0.02(+0.14%) |
Sep 23, 2020 | 13.71 | 13.74 | 13.51 | 13.55 | 742,200 | -0.19(-1.36%) |
Sep 22, 2020 | 13.66 | 13.75 | 13.59 | 13.73 | 661,403 | +0.10(+0.76%) |
Sep 21, 2020 | 13.44 | 13.63 | 13.38 | 13.63 | 1,252,902 | +0.05(+0.34%) |
Sep 18, 2020 | 13.80 | 13.83 | 13.44 | 13.58 | 1,536,709 | -0.17(-1.21%) |
Sep 17, 2020 | 13.63 | 13.83 | 13.54 | 13.75 | 1,732,913 | -0.19(-1.38%) |
Sep 16, 2020 | 14.14 | 14.14 | 13.92 | 13.94 | 1,498,838 | -0.16(-1.13%) |
Sep 15, 2020 | 14.05 | 14.13 | 14.04 | 14.10 | 919,984 | +0.15(+1.10%) |
Sep 14, 2020 | 13.80 | 13.99 | 13.79 | 13.95 | 810,249 | +0.27(+1.96%) |
Sep 11, 2020 | 13.79 | 13.87 | 13.53 | 13.68 | 1,130,650 | -0.03(-0.19%) |
Sep 10, 2020 | 14.02 | 14.05 | 13.66 | 13.70 | 1,527,620 | -0.20(-1.47%) |
Sep 09, 2020 | 13.74 | 13.98 | 13.73 | 13.91 | 1,444,789 | +0.31(+2.31%) |
Sep 08, 2020 | 13.65 | 13.85 | 13.56 | 13.60 | 2,426,722 | -0.38(-2.70%) |
Sep 04, 2020 | 13.95 | 14.06 | 13.47 | 13.97 | 2,548,261 | -0.05(-0.37%) |
Sep 03, 2020 | 14.21 | 14.22 | 13.93 | 14.02 | 1,723,680 | -0.22(-1.57%) |
Sep 02, 2020 | 14.23 | 14.25 | 14.18 | 14.25 | 1,387,680 | +0.03(+0.18%) |
Sep 01, 2020 | 14.22 | 14.24 | 14.18 | 14.22 | 1,144,498 | +0.06(+0.41%) |
Aug 31, 2020 | 14.15 | 14.19 | 14.13 | 14.17 | 1,137,824 | +0.01(+0.09%) |
Aug 28, 2020 | 14.12 | 14.15 | 14.09 | 14.15 | 706,304 | +0.05(+0.36%) |
Aug 27, 2020 | 14.14 | 14.15 | 14.04 | 14.10 | 845,210 | -0.02(-0.14%) |
Aug 26, 2020 | 14.06 | 14.13 | 14.05 | 14.12 | 791,236 | +0.10(+0.73%) |
Aug 25, 2020 | 14.01 | 14.04 | 13.97 | 14.02 | 813,313 | +0.04(+0.32%) |
Aug 24, 2020 | 14.06 | 14.06 | 13.93 | 13.97 | 1,119,337 | +0.00(+0.00%) |
Aug 21, 2020 | 13.91 | 13.98 | 13.89 | 13.97 | 882,026 | +0.06(+0.41%) |
Aug 20, 2020 | 13.90 | 13.92 | 13.89 | 13.92 | 863,727 | +0.02(+0.14%) |
Aug 19, 2020 | 13.90 | 13.90 | 13.88 | 13.90 | 1,029,359 | +0.00(+0.00%) |
Aug 18, 2020 | 13.90 | 13.90 | 13.88 | 13.90 | 820,374 | -0.01(-0.05%) |
Aug 17, 2020 | 13.88 | 13.90 | 13.88 | 13.90 | 697,403 | +0.03(+0.21%) |
Aug 14, 2020 | 13.87 | 13.88 | 13.85 | 13.87 | 610,171 | +0.03(+0.20%) |
Aug 13, 2020 | 13.87 | 13.88 | 13.83 | 13.85 | 829,252 | +0.01(+0.09%) |
Aug 12, 2020 | 13.80 | 13.85 | 13.79 | 13.83 | 632,016 | +0.09(+0.65%) |
Aug 11, 2020 | 13.83 | 13.83 | 13.75 | 13.75 | 1,080,902 | -0.09(-0.64%) |
Aug 10, 2020 | 13.82 | 13.84 | 13.78 | 13.83 | 899,832 | +0.02(+0.14%) |
Aug 07, 2020 | 13.83 | 13.83 | 13.76 | 13.82 | 713,735 | +0.01(+0.05%) |
Aug 06, 2020 | 13.81 | 13.82 | 13.78 | 13.81 | 810,084 | +0.00(+0.00%) |
Aug 05, 2020 | 13.80 | 13.81 | 13.78 | 13.81 | 727,094 | +0.04(+0.28%) |
Aug 04, 2020 | 13.74 | 13.77 | 13.73 | 13.77 | 650,754 | +0.03(+0.23%) |