Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 14.14 | 14.33 | 13.98 | 14.08 | 21,464 | -0.09(-0.62%) |
Oct 29, 2020 | 14.27 | 14.27 | 14.17 | 14.17 | 9,309 | +0.08(+0.55%) |
Oct 28, 2020 | 14.26 | 14.26 | 14.08 | 14.09 | 20,212 | -0.19(-1.34%) |
Oct 27, 2020 | 14.29 | 14.32 | 14.26 | 14.28 | 5,857 | +0.02(+0.13%) |
Oct 26, 2020 | 14.29 | 14.35 | 14.26 | 14.26 | 29,882 | -0.04(-0.30%) |
Oct 23, 2020 | 14.32 | 14.35 | 14.29 | 14.30 | 21,819 | +0.01(+0.07%) |
Oct 22, 2020 | 14.29 | 14.32 | 14.25 | 14.30 | 10,739 | -0.02(-0.11%) |
Oct 21, 2020 | 14.23 | 14.31 | 14.22 | 14.31 | 5,845 | +0.08(+0.56%) |
Oct 20, 2020 | 14.23 | 14.26 | 14.08 | 14.23 | 31,513 | +0.00(+0.00%) |
Oct 19, 2020 | 14.26 | 14.29 | 14.20 | 14.23 | 17,080 | -0.05(-0.32%) |
Oct 16, 2020 | 14.26 | 14.29 | 14.26 | 14.28 | 8,566 | +0.01(+0.09%) |
Oct 15, 2020 | 14.26 | 14.29 | 14.26 | 14.26 | 5,031 | -0.03(-0.18%) |
Oct 14, 2020 | 14.26 | 14.30 | 14.26 | 14.29 | 3,384 | +0.05(+0.38%) |
Oct 13, 2020 | 14.26 | 14.32 | 14.24 | 14.24 | 8,254 | -0.01(-0.04%) |
Oct 12, 2020 | 14.30 | 14.32 | 14.23 | 14.24 | 25,066 | -0.07(-0.52%) |
Oct 09, 2020 | 14.32 | 14.39 | 14.30 | 14.32 | 11,798 | -0.01(-0.04%) |
Oct 08, 2020 | 14.32 | 14.39 | 14.29 | 14.32 | 9,283 | -0.00(-0.02%) |
Oct 07, 2020 | 14.32 | 14.33 | 14.31 | 14.33 | 13,369 | +0.02(+0.11%) |
Oct 06, 2020 | 14.32 | 14.33 | 14.30 | 14.31 | 11,190 | -0.01(-0.04%) |
Oct 05, 2020 | 14.29 | 14.33 | 14.29 | 14.32 | 10,759 | +0.03(+0.22%) |
Oct 02, 2020 | 14.29 | 14.35 | 14.29 | 14.29 | 5,010 | -0.04(-0.26%) |
Oct 01, 2020 | 14.30 | 14.40 | 14.30 | 14.32 | 8,116 | +0.03(+0.22%) |
Sep 30, 2020 | 14.34 | 14.41 | 14.26 | 14.29 | 13,522 | +0.03(+0.22%) |
Sep 29, 2020 | 14.32 | 14.32 | 14.26 | 14.26 | 9,928 | +0.00(+0.01%) |
Sep 28, 2020 | 14.23 | 14.35 | 14.23 | 14.26 | 14,564 | +0.00(+0.00%) |
Sep 25, 2020 | 14.17 | 14.26 | 14.16 | 14.26 | 6,847 | +0.09(+0.65%) |
Sep 24, 2020 | 14.14 | 14.21 | 14.14 | 14.17 | 15,919 | -0.06(-0.43%) |
Sep 23, 2020 | 14.17 | 14.28 | 14.08 | 14.23 | 18,908 | +0.06(+0.43%) |
Sep 22, 2020 | 14.17 | 14.23 | 14.08 | 14.17 | 9,823 | +0.00(+0.00%) |
Sep 21, 2020 | 14.14 | 14.23 | 14.14 | 14.17 | 9,367 | +0.01(+0.09%) |
Sep 18, 2020 | 14.11 | 14.18 | 13.99 | 14.16 | 8,641 | +0.02(+0.13%) |
Sep 17, 2020 | 14.11 | 14.16 | 14.11 | 14.14 | 19,965 | -0.03(-0.22%) |
Sep 16, 2020 | 14.26 | 14.28 | 14.12 | 14.17 | 34,706 | -0.06(-0.43%) |
Sep 15, 2020 | 14.26 | 14.41 | 14.11 | 14.23 | 7,746 | +0.12(+0.87%) |
Sep 14, 2020 | 14.28 | 14.40 | 14.11 | 14.11 | 8,538 | -0.12(-0.86%) |
Sep 11, 2020 | 14.29 | 14.36 | 14.23 | 14.23 | 13,532 | -0.05(-0.34%) |
Sep 10, 2020 | 14.26 | 14.35 | 14.26 | 14.28 | 13,275 | +0.05(+0.35%) |
Sep 09, 2020 | 14.14 | 14.31 | 14.14 | 14.23 | 3,529 | +0.12(+0.87%) |
Sep 08, 2020 | 14.12 | 14.17 | 14.08 | 14.11 | 5,393 | -0.03(-0.21%) |
Sep 04, 2020 | 14.14 | 14.14 | 13.98 | 14.14 | 4,239 | -0.02(-0.13%) |
Sep 03, 2020 | 14.28 | 14.35 | 14.05 | 14.16 | 13,741 | -0.14(-0.99%) |
Sep 02, 2020 | 14.26 | 14.49 | 14.23 | 14.30 | 12,130 | +0.04(+0.26%) |
Sep 01, 2020 | 14.22 | 14.32 | 14.11 | 14.26 | 14,150 | -0.05(-0.38%) |
Aug 31, 2020 | 14.33 | 14.56 | 14.22 | 14.31 | 18,825 | +0.15(+1.03%) |
Aug 28, 2020 | 14.21 | 14.23 | 14.17 | 14.17 | 15,163 | -0.01(-0.08%) |
Aug 27, 2020 | 14.17 | 14.22 | 14.17 | 14.18 | 22,036 | +0.01(+0.09%) |
Aug 26, 2020 | 14.20 | 14.22 | 14.12 | 14.17 | 8,913 | -0.05(-0.38%) |
Aug 25, 2020 | 14.21 | 14.22 | 14.17 | 14.22 | 10,506 | +0.03(+0.21%) |
Aug 24, 2020 | 14.19 | 14.23 | 14.19 | 14.19 | 12,209 | +0.00(+0.00%) |
Aug 21, 2020 | 14.22 | 14.28 | 14.14 | 14.19 | 15,790 | -0.09(-0.60%) |
Aug 20, 2020 | 14.29 | 14.32 | 14.12 | 14.28 | 13,951 | +0.05(+0.34%) |
Aug 19, 2020 | 14.01 | 14.29 | 14.01 | 14.23 | 27,703 | +0.20(+1.41%) |
Aug 18, 2020 | 13.99 | 14.07 | 13.98 | 14.03 | 10,654 | +0.05(+0.33%) |
Aug 17, 2020 | 14.07 | 14.13 | 13.98 | 13.98 | 11,271 | -0.00(-0.00%) |
Aug 14, 2020 | 14.00 | 14.01 | 13.94 | 13.98 | 4,440 | +0.04(+0.29%) |
Aug 13, 2020 | 13.97 | 13.97 | 13.86 | 13.94 | 11,807 | +0.03(+0.24%) |
Aug 12, 2020 | 14.00 | 14.07 | 13.90 | 13.91 | 22,556 | -0.05(-0.35%) |
Aug 11, 2020 | 13.95 | 13.98 | 13.92 | 13.96 | 9,809 | +0.00(+0.00%) |
Aug 10, 2020 | 13.98 | 14.01 | 13.96 | 13.96 | 6,837 | -0.02(-0.17%) |
Aug 07, 2020 | 13.97 | 14.02 | 13.97 | 13.98 | 19,573 | -0.03(-0.22%) |
Aug 06, 2020 | 13.92 | 14.01 | 13.92 | 14.01 | 3,674 | +0.12(+0.88%) |
Aug 05, 2020 | 13.98 | 13.98 | 13.88 | 13.89 | 7,166 | -0.09(-0.65%) |
Aug 04, 2020 | 13.95 | 13.98 | 13.94 | 13.98 | 8,253 | +0.02(+0.11%) |