Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 14.08 | 14.39 | 12.12 | 12.23 | 1,626,655 | -3.01(-19.77%) |
Oct 29, 2020 | 14.99 | 15.43 | 14.88 | 15.24 | 500,355 | +0.26(+1.70%) |
Oct 28, 2020 | 14.65 | 15.02 | 14.49 | 14.99 | 421,961 | +0.24(+1.62%) |
Oct 27, 2020 | 14.87 | 14.95 | 14.46 | 14.75 | 224,405 | -0.10(-0.64%) |
Oct 26, 2020 | 15.02 | 15.03 | 14.59 | 14.84 | 228,967 | -0.29(-1.89%) |
Oct 23, 2020 | 15.23 | 15.35 | 14.97 | 15.13 | 205,179 | +0.10(+0.63%) |
Oct 22, 2020 | 14.76 | 15.06 | 14.53 | 15.04 | 146,602 | +0.24(+1.64%) |
Oct 21, 2020 | 14.75 | 14.92 | 14.41 | 14.79 | 185,749 | +0.13(+0.89%) |
Oct 20, 2020 | 14.83 | 14.95 | 14.55 | 14.66 | 131,355 | -0.03(-0.24%) |
Oct 19, 2020 | 15.11 | 15.35 | 14.66 | 14.70 | 152,471 | -0.30(-2.02%) |
Oct 16, 2020 | 15.46 | 15.73 | 14.91 | 15.00 | 343,851 | -0.55(-3.51%) |
Oct 15, 2020 | 15.05 | 15.92 | 14.70 | 15.55 | 460,515 | +0.43(+2.87%) |
Oct 14, 2020 | 15.22 | 15.50 | 15.08 | 15.11 | 369,210 | -0.03(-0.17%) |
Oct 13, 2020 | 15.30 | 15.30 | 14.99 | 15.14 | 286,535 | -0.28(-1.80%) |
Oct 12, 2020 | 15.48 | 15.67 | 14.71 | 15.42 | 288,245 | -0.06(-0.39%) |
Oct 09, 2020 | 15.17 | 15.55 | 15.16 | 15.48 | 308,519 | +0.46(+3.06%) |
Oct 08, 2020 | 14.68 | 15.14 | 14.44 | 15.02 | 252,021 | +0.40(+2.73%) |
Oct 07, 2020 | 14.26 | 14.65 | 14.11 | 14.62 | 246,939 | +0.43(+3.05%) |
Oct 06, 2020 | 14.14 | 14.50 | 14.14 | 14.19 | 299,453 | +0.03(+0.24%) |
Oct 05, 2020 | 14.26 | 14.63 | 14.02 | 14.15 | 197,937 | -0.02(-0.12%) |
Oct 02, 2020 | 13.84 | 14.25 | 13.76 | 14.17 | 172,618 | +0.05(+0.37%) |
Oct 01, 2020 | 14.05 | 14.25 | 13.91 | 14.12 | 235,008 | +0.09(+0.62%) |
Sep 30, 2020 | 14.11 | 14.43 | 13.87 | 14.03 | 344,014 | +0.03(+0.19%) |
Sep 29, 2020 | 13.68 | 14.07 | 13.53 | 14.00 | 330,972 | +0.25(+1.83%) |
Sep 28, 2020 | 13.54 | 13.87 | 13.48 | 13.75 | 267,960 | +0.38(+2.85%) |
Sep 25, 2020 | 13.35 | 13.51 | 13.13 | 13.37 | 325,723 | +0.02(+0.13%) |
Sep 24, 2020 | 13.42 | 13.71 | 13.23 | 13.35 | 437,368 | -0.07(-0.52%) |
Sep 23, 2020 | 13.78 | 13.93 | 13.39 | 13.42 | 307,824 | -0.34(-2.45%) |
Sep 22, 2020 | 13.38 | 13.82 | 13.20 | 13.76 | 296,692 | +0.42(+3.11%) |
Sep 21, 2020 | 13.35 | 13.39 | 12.86 | 13.35 | 419,547 | -0.23(-1.72%) |
Sep 18, 2020 | 13.78 | 13.78 | 13.29 | 13.58 | 722,573 | -0.14(-1.01%) |
Sep 17, 2020 | 14.08 | 14.15 | 13.59 | 13.72 | 354,495 | -0.46(-3.24%) |
Sep 16, 2020 | 14.27 | 14.38 | 14.02 | 14.18 | 335,853 | -0.03(-0.18%) |
Sep 15, 2020 | 14.19 | 14.36 | 14.04 | 14.20 | 322,100 | +0.04(+0.31%) |
Sep 14, 2020 | 14.19 | 14.23 | 13.82 | 14.16 | 321,272 | -0.02(-0.12%) |
Sep 11, 2020 | 15.17 | 15.33 | 13.99 | 14.18 | 362,094 | -1.00(-6.56%) |
Sep 10, 2020 | 15.04 | 15.54 | 15.04 | 15.17 | 312,632 | +0.15(+0.98%) |
Sep 09, 2020 | 14.99 | 15.16 | 14.72 | 15.03 | 292,712 | +0.08(+0.52%) |
Sep 08, 2020 | 15.48 | 15.69 | 14.92 | 14.95 | 309,431 | -0.82(-5.22%) |
Sep 04, 2020 | 15.88 | 15.96 | 15.44 | 15.77 | 287,158 | +0.10(+0.61%) |
Sep 03, 2020 | 15.69 | 16.07 | 15.55 | 15.68 | 362,131 | -0.17(-1.09%) |
Sep 02, 2020 | 15.63 | 15.88 | 15.48 | 15.85 | 251,166 | +0.18(+1.16%) |
Sep 01, 2020 | 15.38 | 15.75 | 15.22 | 15.67 | 230,773 | +0.19(+1.23%) |
Aug 31, 2020 | 15.77 | 15.77 | 15.27 | 15.48 | 442,308 | -0.36(-2.24%) |
Aug 28, 2020 | 15.33 | 15.93 | 15.33 | 15.83 | 296,280 | +0.55(+3.57%) |
Aug 27, 2020 | 15.05 | 15.56 | 15.04 | 15.29 | 372,134 | +0.32(+2.14%) |
Aug 26, 2020 | 14.85 | 15.08 | 14.74 | 14.97 | 270,822 | +0.15(+0.99%) |
Aug 25, 2020 | 14.68 | 14.94 | 14.61 | 14.82 | 186,976 | +0.19(+1.30%) |
Aug 24, 2020 | 14.76 | 14.97 | 14.35 | 14.63 | 255,174 | +0.02(+0.12%) |
Aug 21, 2020 | 14.64 | 14.78 | 14.34 | 14.61 | 299,397 | -0.02(-0.12%) |
Aug 20, 2020 | 14.43 | 14.77 | 14.38 | 14.63 | 248,659 | +0.07(+0.48%) |
Aug 19, 2020 | 14.97 | 15.15 | 14.48 | 14.56 | 361,955 | -0.41(-2.72%) |
Aug 18, 2020 | 14.93 | 15.06 | 14.62 | 14.97 | 185,009 | +0.04(+0.29%) |
Aug 17, 2020 | 15.04 | 15.14 | 14.73 | 14.92 | 192,114 | -0.08(-0.52%) |
Aug 14, 2020 | 15.19 | 15.19 | 14.86 | 15.00 | 213,030 | -0.13(-0.86%) |
Aug 13, 2020 | 14.81 | 15.39 | 14.75 | 15.13 | 323,098 | +0.40(+2.70%) |
Aug 12, 2020 | 14.97 | 14.97 | 14.56 | 14.73 | 280,015 | -0.09(-0.58%) |
Aug 11, 2020 | 14.72 | 15.23 | 14.57 | 14.82 | 435,725 | +0.21(+1.42%) |
Aug 10, 2020 | 15.15 | 15.32 | 14.57 | 14.61 | 347,111 | -0.48(-3.16%) |
Aug 07, 2020 | 15.18 | 15.31 | 14.95 | 15.09 | 266,144 | -0.03(-0.17%) |
Aug 06, 2020 | 14.99 | 15.33 | 14.85 | 15.11 | 383,081 | +0.21(+1.39%) |
Aug 05, 2020 | 15.08 | 15.13 | 14.75 | 14.91 | 568,702 | -0.03(-0.17%) |
Aug 04, 2020 | 15.45 | 15.58 | 14.61 | 14.93 | 786,800 | -0.43(-2.82%) |