Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 13.43 | 13.43 | 13.43 | 0 | -0.39(-2.82%) | |
Oct 29, 2020 | 13.60 | 13.88 | 13.51 | 13.82 | 2,512 | -0.48(-3.36%) |
Oct 27, 2020 | 14.30 | 14.30 | 14.30 | 0 | +0.00(+0.00%) | |
Oct 26, 2020 | 13.60 | 14.54 | 13.60 | 14.30 | 20,751 | +0.71(+5.22%) |
Oct 23, 2020 | 13.57 | 13.59 | 13.43 | 13.59 | 5,400 | -0.15(-1.09%) |
Oct 22, 2020 | 13.74 | 13.74 | 13.74 | 13.74 | 109 | -0.16(-1.14%) |
Oct 20, 2020 | 13.90 | 13.90 | 13.90 | 0 | +0.04(+0.28%) | |
Oct 19, 2020 | 14.07 | 14.07 | 13.86 | 13.86 | 520 | -0.70(-4.81%) |
Oct 16, 2020 | 14.50 | 14.56 | 14.50 | 14.56 | 200 | +0.72(+5.17%) |
Oct 15, 2020 | 14.18 | 14.18 | 13.84 | 13.84 | 200 | -1.69(-10.88%) |
Oct 14, 2020 | 14.92 | 15.64 | 14.92 | 15.53 | 27,102 | +0.98(+6.77%) |
Oct 13, 2020 | 14.25 | 14.57 | 14.22 | 14.55 | 1,944 | +1.35(+10.19%) |
Oct 12, 2020 | 13.21 | 13.21 | 13.21 | 13.21 | 373 | -1.24(-8.56%) |
Oct 09, 2020 | 14.44 | 14.48 | 14.41 | 14.44 | 5,700 | +0.12(+0.84%) |
Oct 08, 2020 | 14.32 | 14.32 | 14.32 | 23 | +0.00(+0.00%) | |
Oct 07, 2020 | 14.10 | 14.34 | 14.10 | 14.32 | 1,213 | -0.10(-0.71%) |
Oct 06, 2020 | 14.42 | 14.42 | 14.42 | 47 | +0.00(+0.00%) | |
Oct 05, 2020 | 15.03 | 15.03 | 14.41 | 14.42 | 1,321 | +0.33(+2.32%) |
Oct 02, 2020 | 14.24 | 14.45 | 14.03 | 14.10 | 2,300 | -0.75(-5.07%) |
Oct 01, 2020 | 15.09 | 15.09 | 14.54 | 14.85 | 7,290 | +0.27(+1.87%) |
Sep 30, 2020 | 14.51 | 14.58 | 14.25 | 14.58 | 3,940 | +0.55(+3.95%) |
Sep 29, 2020 | 13.90 | 14.02 | 13.90 | 14.02 | 12,360 | +0.52(+3.87%) |
Sep 28, 2020 | 13.65 | 13.75 | 13.50 | 13.50 | 11,087 | +0.58(+4.52%) |
Sep 25, 2020 | 12.95 | 12.95 | 12.92 | 12.92 | 3,800 | +0.17(+1.33%) |
Sep 24, 2020 | 12.75 | 12.77 | 12.75 | 12.75 | 30,265 | -0.13(-1.04%) |
Sep 23, 2020 | 12.88 | 12.88 | 12.88 | 12.88 | 856 | -0.14(-1.06%) |
Sep 22, 2020 | 13.02 | 13.02 | 13.02 | 13.02 | 10,225 | +0.03(+0.24%) |
Sep 21, 2020 | 13.60 | 14.11 | 12.99 | 12.99 | 949 | -1.35(-9.40%) |
Sep 18, 2020 | 14.49 | 14.49 | 14.34 | 14.34 | 400 | -0.04(-0.27%) |
Sep 17, 2020 | 14.24 | 14.37 | 14.07 | 14.37 | 750 | -0.10(-0.72%) |
Sep 16, 2020 | 14.41 | 14.48 | 14.41 | 14.48 | 383 | +0.03(+0.24%) |
Sep 15, 2020 | 14.11 | 14.44 | 13.52 | 14.44 | 7,548 | +0.11(+0.79%) |
Sep 14, 2020 | 14.33 | 14.33 | 14.33 | 14.33 | 3,240 | +0.00(+0.00%) |
Sep 11, 2020 | 14.09 | 14.33 | 14.09 | 14.33 | 10,800 | +0.27(+1.93%) |
Sep 10, 2020 | 14.21 | 14.48 | 14.05 | 14.06 | 3,702 | +0.06(+0.42%) |
Sep 09, 2020 | 14.00 | 14.00 | 14.00 | 14.00 | 100 | -0.23(-1.64%) |
Sep 08, 2020 | 14.30 | 14.30 | 14.23 | 14.23 | 710 | +0.23(+1.65%) |
Sep 04, 2020 | 14.00 | 14.00 | 14.00 | 14.00 | 200 | -0.09(-0.66%) |
Sep 03, 2020 | 14.52 | 14.82 | 14.10 | 14.10 | 1,000 | -0.42(-2.93%) |
Sep 02, 2020 | 14.09 | 14.52 | 14.09 | 14.52 | 2,821 | +0.62(+4.46%) |
Sep 01, 2020 | 14.53 | 14.53 | 13.90 | 13.90 | 3,290 | -0.75(-5.12%) |
Aug 31, 2020 | 15.30 | 15.30 | 14.65 | 14.65 | 4,145 | -0.70(-4.57%) |
Aug 28, 2020 | 15.47 | 15.70 | 15.33 | 15.35 | 2,000 | -0.43(-2.70%) |
Aug 27, 2020 | 15.66 | 15.78 | 15.66 | 15.78 | 367 | -0.22(-1.39%) |
Aug 26, 2020 | 16.00 | 16.00 | 16.00 | 16.00 | 392 | +0.35(+2.26%) |
Aug 25, 2020 | 15.65 | 15.65 | 15.65 | 15.65 | 226 | -0.52(-3.24%) |
Aug 24, 2020 | 16.48 | 16.50 | 16.17 | 16.17 | 21,014 | -0.29(-1.77%) |
Aug 21, 2020 | 16.77 | 16.77 | 16.46 | 16.46 | 300 | -0.54(-3.19%) |
Aug 20, 2020 | 17.09 | 17.09 | 16.86 | 17.00 | 901 | -0.75(-4.23%) |
Aug 19, 2020 | 17.50 | 17.75 | 17.50 | 17.75 | 386 | +0.67(+3.91%) |
Aug 18, 2020 | 17.09 | 17.09 | 17.09 | 17.09 | 235 | -0.33(-1.91%) |
Aug 17, 2020 | 17.42 | 17.42 | 17.42 | 17.42 | 145 | +0.14(+0.81%) |
Aug 14, 2020 | 17.29 | 17.29 | 17.26 | 17.28 | 5,000 | +0.14(+0.80%) |
Aug 13, 2020 | 17.14 | 17.14 | 17.14 | 100 | +0.00(+0.00%) | |
Aug 12, 2020 | 16.81 | 17.39 | 16.69 | 17.14 | 1,342 | +0.64(+3.89%) |
Aug 11, 2020 | 16.82 | 16.82 | 16.36 | 16.50 | 3,917 | -0.70(-4.07%) |
Aug 10, 2020 | 17.26 | 17.26 | 16.76 | 17.20 | 4,200 | -0.06(-0.35%) |
Aug 07, 2020 | 17.43 | 17.43 | 17.21 | 17.26 | 2,400 | -0.57(-3.20%) |
Aug 06, 2020 | 18.29 | 18.53 | 17.76 | 17.83 | 4,195 | -0.42(-2.27%) |
Aug 05, 2020 | 18.13 | 18.29 | 18.00 | 18.25 | 8,985 | +0.16(+0.86%) |
Aug 04, 2020 | 18.26 | 18.26 | 17.83 | 18.09 | 19,276 | -0.32(-1.74%) |