Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 13.82 | 13.85 | 13.52 | 13.64 | 1,272,799 | -0.26(-1.85%) |
Oct 29, 2020 | 13.70 | 13.99 | 13.70 | 13.90 | 731,321 | +0.22(+1.64%) |
Oct 28, 2020 | 13.94 | 13.94 | 13.66 | 13.67 | 1,758,562 | -0.44(-3.13%) |
Oct 27, 2020 | 14.07 | 14.13 | 14.02 | 14.12 | 676,572 | +0.10(+0.71%) |
Oct 26, 2020 | 14.12 | 14.19 | 13.89 | 14.02 | 1,113,480 | -0.17(-1.21%) |
Oct 23, 2020 | 14.16 | 14.19 | 14.08 | 14.19 | 801,415 | +0.04(+0.28%) |
Oct 22, 2020 | 14.17 | 14.18 | 14.00 | 14.15 | 751,400 | +0.03(+0.19%) |
Oct 21, 2020 | 14.12 | 14.20 | 14.10 | 14.12 | 780,782 | -0.01(-0.05%) |
Oct 20, 2020 | 14.10 | 14.20 | 14.06 | 14.13 | 686,759 | +0.05(+0.37%) |
Oct 19, 2020 | 14.31 | 14.33 | 14.05 | 14.08 | 1,247,720 | -0.13(-0.90%) |
Oct 16, 2020 | 14.28 | 14.36 | 14.20 | 14.20 | 1,522,439 | -0.02(-0.14%) |
Oct 15, 2020 | 14.20 | 14.25 | 14.20 | 14.22 | 1,405,623 | -0.02(-0.14%) |
Oct 14, 2020 | 14.23 | 14.24 | 14.20 | 14.24 | 876,915 | +0.01(+0.05%) |
Oct 13, 2020 | 14.20 | 14.24 | 14.20 | 14.24 | 756,333 | +0.03(+0.23%) |
Oct 12, 2020 | 14.24 | 14.26 | 14.20 | 14.20 | 1,053,302 | -0.03(-0.23%) |
Oct 09, 2020 | 14.21 | 14.24 | 14.20 | 14.24 | 695,499 | +0.03(+0.18%) |
Oct 08, 2020 | 14.21 | 14.22 | 14.18 | 14.21 | 563,489 | +0.03(+0.23%) |
Oct 07, 2020 | 14.13 | 14.19 | 14.12 | 14.18 | 491,473 | +0.08(+0.56%) |
Oct 06, 2020 | 14.17 | 14.18 | 14.07 | 14.10 | 884,907 | -0.06(-0.41%) |
Oct 05, 2020 | 14.09 | 14.17 | 14.09 | 14.16 | 652,924 | +0.12(+0.88%) |
Oct 02, 2020 | 13.99 | 14.10 | 13.98 | 14.03 | 727,057 | -0.07(-0.51%) |
Oct 01, 2020 | 14.09 | 14.15 | 14.09 | 14.11 | 698,821 | +0.03(+0.23%) |
Sep 30, 2020 | 14.03 | 14.12 | 13.98 | 14.07 | 831,163 | +0.04(+0.28%) |
Sep 29, 2020 | 14.02 | 14.05 | 14.01 | 14.03 | 877,147 | +0.02(+0.14%) |
Sep 28, 2020 | 14.00 | 14.02 | 13.96 | 14.01 | 786,400 | +0.09(+0.66%) |
Sep 25, 2020 | 13.71 | 13.92 | 13.71 | 13.92 | 663,788 | +0.22(+1.62%) |
Sep 24, 2020 | 13.57 | 13.79 | 13.55 | 13.70 | 649,207 | +0.02(+0.14%) |
Sep 23, 2020 | 13.85 | 13.88 | 13.64 | 13.68 | 734,800 | -0.19(-1.36%) |
Sep 22, 2020 | 13.80 | 13.89 | 13.73 | 13.87 | 654,808 | +0.10(+0.76%) |
Sep 21, 2020 | 13.58 | 13.77 | 13.51 | 13.77 | 1,240,410 | +0.05(+0.34%) |
Sep 18, 2020 | 13.94 | 13.97 | 13.57 | 13.72 | 1,521,386 | -0.17(-1.21%) |
Sep 17, 2020 | 13.77 | 13.97 | 13.67 | 13.89 | 1,715,634 | -0.19(-1.38%) |
Sep 16, 2020 | 14.28 | 14.28 | 14.06 | 14.08 | 1,483,893 | -0.16(-1.13%) |
Sep 15, 2020 | 14.19 | 14.28 | 14.18 | 14.24 | 910,811 | +0.16(+1.10%) |
Sep 14, 2020 | 13.94 | 14.13 | 13.93 | 14.09 | 802,170 | +0.27(+1.96%) |
Sep 11, 2020 | 13.93 | 14.01 | 13.66 | 13.82 | 1,119,376 | -0.03(-0.19%) |
Sep 10, 2020 | 14.16 | 14.19 | 13.80 | 13.84 | 1,512,388 | -0.21(-1.47%) |
Sep 09, 2020 | 13.88 | 14.12 | 13.87 | 14.05 | 1,430,383 | +0.32(+2.31%) |
Sep 08, 2020 | 13.79 | 13.99 | 13.70 | 13.73 | 2,402,525 | -0.38(-2.70%) |
Sep 04, 2020 | 14.09 | 14.20 | 13.61 | 14.11 | 2,522,852 | -0.05(-0.36%) |
Sep 03, 2020 | 14.35 | 14.36 | 14.07 | 14.17 | 1,706,493 | -0.23(-1.57%) |
Sep 02, 2020 | 14.37 | 14.40 | 14.32 | 14.39 | 1,373,843 | +0.03(+0.18%) |
Sep 01, 2020 | 14.36 | 14.39 | 14.32 | 14.37 | 1,133,086 | +0.06(+0.41%) |
Aug 31, 2020 | 14.30 | 14.33 | 14.27 | 14.31 | 1,126,479 | +0.01(+0.09%) |
Aug 28, 2020 | 14.26 | 14.30 | 14.23 | 14.30 | 699,262 | +0.05(+0.36%) |
Aug 27, 2020 | 14.28 | 14.30 | 14.18 | 14.24 | 836,782 | -0.02(-0.14%) |
Aug 26, 2020 | 14.20 | 14.28 | 14.19 | 14.26 | 783,347 | +0.10(+0.73%) |
Aug 25, 2020 | 14.15 | 14.19 | 14.11 | 14.16 | 805,203 | +0.05(+0.32%) |
Aug 24, 2020 | 14.20 | 14.20 | 14.07 | 14.11 | 1,108,176 | +0.00(+0.00%) |
Aug 21, 2020 | 14.05 | 14.12 | 14.03 | 14.11 | 873,231 | +0.06(+0.41%) |
Aug 20, 2020 | 14.04 | 14.06 | 14.03 | 14.06 | 855,114 | +0.02(+0.14%) |
Aug 19, 2020 | 14.04 | 14.04 | 14.02 | 14.04 | 1,019,095 | +0.00(+0.00%) |
Aug 18, 2020 | 14.04 | 14.04 | 14.02 | 14.04 | 812,194 | -0.01(-0.05%) |
Aug 17, 2020 | 14.02 | 14.04 | 14.02 | 14.04 | 690,449 | +0.03(+0.21%) |
Aug 14, 2020 | 14.01 | 14.02 | 13.99 | 14.01 | 604,087 | +0.03(+0.20%) |
Aug 13, 2020 | 14.01 | 14.02 | 13.97 | 13.99 | 820,984 | +0.01(+0.09%) |
Aug 12, 2020 | 13.94 | 13.99 | 13.93 | 13.97 | 625,714 | +0.09(+0.65%) |
Aug 11, 2020 | 13.97 | 13.97 | 13.88 | 13.88 | 1,070,124 | -0.09(-0.64%) |
Aug 10, 2020 | 13.95 | 13.98 | 13.92 | 13.97 | 890,860 | +0.02(+0.14%) |
Aug 07, 2020 | 13.97 | 13.97 | 13.90 | 13.95 | 706,618 | +0.01(+0.05%) |
Aug 06, 2020 | 13.95 | 13.96 | 13.92 | 13.95 | 802,006 | +0.00(+0.00%) |
Aug 05, 2020 | 13.94 | 13.95 | 13.92 | 13.95 | 719,844 | +0.04(+0.28%) |
Aug 04, 2020 | 13.88 | 13.91 | 13.86 | 13.91 | 644,265 | +0.03(+0.23%) |