Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 13.93 | 13.98 | 13.71 | 13.79 | 203,122 | -0.14(-1.02%) |
Oct 29, 2020 | 13.95 | 14.00 | 13.77 | 13.93 | 164,580 | -0.04(-0.28%) |
Oct 28, 2020 | 14.16 | 14.31 | 13.97 | 13.97 | 176,867 | -0.44(-3.02%) |
Oct 27, 2020 | 14.41 | 14.56 | 14.39 | 14.41 | 106,801 | -0.07(-0.49%) |
Oct 26, 2020 | 14.67 | 14.67 | 14.38 | 14.48 | 144,576 | -0.28(-1.88%) |
Oct 23, 2020 | 14.72 | 14.84 | 14.69 | 14.76 | 91,398 | +0.06(+0.38%) |
Oct 22, 2020 | 14.54 | 14.68 | 14.50 | 14.70 | 118,000 | +0.17(+1.20%) |
Oct 21, 2020 | 14.62 | 14.68 | 14.49 | 14.53 | 84,748 | -0.10(-0.65%) |
Oct 20, 2020 | 14.46 | 14.69 | 14.46 | 14.62 | 85,091 | +0.20(+1.37%) |
Oct 19, 2020 | 14.77 | 14.86 | 14.42 | 14.42 | 116,843 | -0.27(-1.82%) |
Oct 16, 2020 | 14.67 | 14.79 | 14.65 | 14.69 | 103,637 | +0.20(+1.41%) |
Oct 15, 2020 | 14.60 | 14.66 | 14.46 | 14.49 | 117,330 | -0.17(-1.13%) |
Oct 14, 2020 | 14.73 | 14.92 | 14.64 | 14.65 | 90,053 | -0.12(-0.80%) |
Oct 13, 2020 | 14.88 | 14.92 | 14.68 | 14.77 | 167,894 | -0.05(-0.32%) |
Oct 12, 2020 | 14.93 | 15.04 | 14.82 | 14.82 | 166,132 | -0.11(-0.74%) |
Oct 09, 2020 | 14.93 | 15.01 | 14.88 | 14.93 | 150,503 | +0.12(+0.80%) |
Oct 08, 2020 | 14.83 | 14.95 | 14.79 | 14.81 | 109,497 | +0.08(+0.53%) |
Oct 07, 2020 | 14.54 | 14.76 | 14.50 | 14.73 | 151,383 | +0.20(+1.41%) |
Oct 06, 2020 | 14.61 | 14.67 | 14.49 | 14.53 | 195,729 | -0.02(-0.16%) |
Oct 05, 2020 | 14.19 | 14.59 | 14.19 | 14.55 | 123,152 | +0.38(+2.67%) |
Oct 02, 2020 | 14.05 | 14.38 | 14.05 | 14.17 | 127,133 | -0.07(-0.50%) |
Oct 01, 2020 | 14.37 | 14.46 | 14.21 | 14.24 | 163,480 | +0.00(+0.00%) |
Sep 30, 2020 | 14.12 | 14.32 | 14.08 | 14.24 | 240,153 | +0.27(+1.92%) |
Sep 29, 2020 | 13.90 | 14.04 | 13.84 | 13.98 | 114,762 | +0.03(+0.23%) |
Sep 28, 2020 | 14.07 | 14.09 | 13.91 | 13.94 | 130,553 | +0.07(+0.51%) |
Sep 25, 2020 | 13.58 | 13.92 | 13.58 | 13.87 | 91,826 | +0.25(+1.85%) |
Sep 24, 2020 | 13.51 | 13.68 | 13.39 | 13.62 | 195,044 | +0.02(+0.12%) |
Sep 23, 2020 | 13.93 | 13.99 | 13.57 | 13.61 | 121,927 | -0.30(-2.15%) |
Sep 22, 2020 | 13.80 | 13.94 | 13.77 | 13.90 | 86,687 | +0.08(+0.57%) |
Sep 21, 2020 | 14.00 | 14.02 | 13.69 | 13.83 | 196,213 | -0.38(-2.66%) |
Sep 18, 2020 | 14.36 | 14.36 | 14.15 | 14.20 | 125,609 | -0.14(-0.99%) |
Sep 17, 2020 | 14.38 | 14.50 | 14.27 | 14.35 | 132,746 | -0.12(-0.86%) |
Sep 16, 2020 | 14.44 | 14.55 | 14.41 | 14.47 | 121,622 | +0.12(+0.82%) |
Sep 15, 2020 | 14.35 | 14.48 | 14.33 | 14.35 | 90,738 | +0.09(+0.66%) |
Sep 14, 2020 | 14.13 | 14.36 | 14.13 | 14.26 | 73,758 | +0.17(+1.22%) |
Sep 11, 2020 | 14.05 | 14.13 | 13.98 | 14.09 | 72,837 | +0.10(+0.73%) |
Sep 10, 2020 | 14.10 | 14.20 | 13.96 | 13.98 | 145,802 | -0.06(-0.45%) |
Sep 09, 2020 | 13.85 | 14.18 | 13.85 | 14.05 | 147,313 | +0.23(+1.70%) |
Sep 08, 2020 | 14.05 | 14.09 | 13.71 | 13.81 | 256,637 | -0.32(-2.27%) |
Sep 04, 2020 | 14.29 | 14.29 | 13.99 | 14.13 | 164,330 | -0.09(-0.66%) |
Sep 03, 2020 | 14.65 | 14.65 | 14.16 | 14.23 | 147,541 | -0.41(-2.83%) |
Sep 02, 2020 | 14.38 | 14.69 | 14.28 | 14.64 | 180,081 | +0.21(+1.46%) |
Sep 01, 2020 | 14.52 | 14.56 | 14.26 | 14.43 | 144,760 | -0.09(-0.59%) |
Aug 31, 2020 | 14.53 | 14.67 | 14.49 | 14.52 | 158,133 | +0.09(+0.60%) |
Aug 28, 2020 | 14.39 | 14.48 | 14.31 | 14.43 | 123,823 | +0.06(+0.44%) |
Aug 27, 2020 | 14.19 | 14.41 | 14.13 | 14.37 | 235,355 | +0.16(+1.16%) |
Aug 26, 2020 | 14.24 | 14.27 | 14.16 | 14.20 | 118,412 | -0.09(-0.66%) |
Aug 25, 2020 | 14.21 | 14.36 | 14.21 | 14.30 | 74,343 | +0.08(+0.55%) |
Aug 24, 2020 | 14.32 | 14.37 | 14.16 | 14.22 | 151,245 | -0.09(-0.60%) |
Aug 21, 2020 | 14.21 | 14.35 | 14.21 | 14.31 | 124,589 | -0.03(-0.22%) |
Aug 20, 2020 | 14.41 | 14.41 | 13.66 | 14.34 | 133,386 | -0.10(-0.71%) |
Aug 19, 2020 | 14.43 | 14.56 | 14.41 | 14.44 | 132,336 | +0.00(+0.01%) |
Aug 18, 2020 | 14.51 | 14.58 | 14.36 | 14.44 | 200,551 | +0.02(+0.16%) |
Aug 17, 2020 | 14.33 | 14.48 | 14.33 | 14.41 | 119,604 | +0.12(+0.82%) |
Aug 14, 2020 | 14.32 | 14.37 | 14.28 | 14.30 | 124,706 | -0.03(-0.22%) |
Aug 13, 2020 | 14.44 | 14.45 | 14.31 | 14.33 | 170,312 | -0.12(-0.83%) |
Aug 12, 2020 | 14.30 | 14.47 | 14.27 | 14.45 | 117,436 | +0.25(+1.72%) |
Aug 11, 2020 | 14.50 | 14.50 | 14.17 | 14.20 | 181,494 | -0.22(-1.51%) |
Aug 10, 2020 | 14.40 | 14.55 | 14.40 | 14.42 | 145,534 | +0.04(+0.27%) |
Aug 07, 2020 | 14.40 | 14.46 | 14.35 | 14.38 | 67,238 | -0.02(-0.11%) |
Aug 06, 2020 | 14.39 | 14.44 | 14.27 | 14.40 | 113,278 | +0.03(+0.22%) |
Aug 05, 2020 | 14.36 | 14.40 | 14.33 | 14.37 | 113,241 | +0.11(+0.76%) |
Aug 04, 2020 | 14.36 | 14.41 | 14.23 | 14.26 | 137,172 | -0.15(-1.03%) |