Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 14.02 | 14.02 | 13.16 | 13.56 | 47,700 | -0.16(-1.17%) |
Oct 29, 2020 | 13.55 | 14.04 | 13.49 | 13.72 | 21,903 | +0.06(+0.44%) |
Oct 28, 2020 | 13.86 | 14.10 | 13.52 | 13.66 | 54,103 | -0.56(-3.94%) |
Oct 27, 2020 | 14.63 | 14.63 | 13.78 | 14.22 | 26,686 | -0.45(-3.07%) |
Oct 26, 2020 | 14.88 | 14.91 | 14.05 | 14.67 | 42,640 | -0.33(-2.20%) |
Oct 23, 2020 | 14.98 | 15.49 | 14.75 | 15.00 | 15,400 | -0.25(-1.64%) |
Oct 22, 2020 | 15.05 | 15.57 | 15.01 | 15.25 | 17,621 | -0.08(-0.52%) |
Oct 21, 2020 | 14.86 | 15.33 | 14.85 | 15.33 | 22,907 | +0.32(+2.13%) |
Oct 20, 2020 | 15.10 | 15.26 | 14.77 | 15.01 | 15,756 | +0.01(+0.07%) |
Oct 19, 2020 | 15.00 | 15.46 | 14.81 | 15.00 | 33,032 | +0.19(+1.28%) |
Oct 16, 2020 | 14.65 | 14.88 | 14.52 | 14.81 | 24,100 | -0.01(-0.07%) |
Oct 15, 2020 | 14.36 | 15.11 | 14.36 | 14.82 | 30,270 | +0.13(+0.88%) |
Oct 14, 2020 | 14.69 | 15.10 | 14.56 | 14.69 | 13,367 | -0.06(-0.41%) |
Oct 13, 2020 | 14.76 | 15.65 | 14.41 | 14.75 | 20,844 | -0.24(-1.60%) |
Oct 12, 2020 | 14.99 | 15.34 | 14.74 | 14.99 | 28,941 | +0.00(+0.00%) |
Oct 09, 2020 | 15.34 | 15.65 | 14.88 | 14.99 | 29,100 | -0.04(-0.27%) |
Oct 08, 2020 | 15.36 | 15.36 | 14.70 | 15.03 | 17,520 | -0.01(-0.07%) |
Oct 07, 2020 | 15.84 | 15.84 | 13.94 | 15.04 | 74,995 | -0.41(-2.65%) |
Oct 06, 2020 | 14.55 | 16.08 | 14.46 | 15.45 | 70,532 | +1.16(+8.12%) |
Oct 05, 2020 | 15.00 | 15.00 | 13.99 | 14.29 | 38,491 | +0.31(+2.22%) |
Oct 02, 2020 | 13.10 | 14.17 | 12.15 | 13.98 | 28,500 | +0.73(+5.51%) |
Oct 01, 2020 | 13.56 | 13.64 | 13.07 | 13.25 | 20,727 | -0.17(-1.27%) |
Sep 30, 2020 | 12.69 | 13.85 | 12.69 | 13.42 | 41,443 | +0.90(+7.19%) |
Sep 29, 2020 | 12.68 | 12.88 | 12.19 | 12.52 | 22,406 | -0.15(-1.18%) |
Sep 28, 2020 | 12.37 | 12.79 | 12.37 | 12.67 | 30,852 | +0.51(+4.19%) |
Sep 25, 2020 | 12.29 | 12.34 | 12.16 | 12.16 | 12,200 | -0.10(-0.82%) |
Sep 24, 2020 | 12.25 | 12.80 | 12.22 | 12.26 | 16,878 | +0.08(+0.66%) |
Sep 23, 2020 | 13.10 | 13.37 | 11.91 | 12.18 | 33,757 | -0.91(-6.95%) |
Sep 22, 2020 | 13.47 | 13.49 | 12.90 | 13.09 | 24,704 | -0.27(-2.02%) |
Sep 21, 2020 | 14.00 | 14.19 | 13.10 | 13.36 | 39,058 | -0.98(-6.83%) |
Sep 18, 2020 | 14.78 | 14.78 | 14.22 | 14.34 | 55,500 | -0.28(-1.92%) |
Sep 17, 2020 | 14.52 | 14.73 | 14.52 | 14.62 | 8,637 | -0.04(-0.27%) |
Sep 16, 2020 | 14.49 | 14.87 | 14.49 | 14.66 | 19,405 | +0.26(+1.81%) |
Sep 15, 2020 | 14.59 | 14.59 | 14.25 | 14.40 | 14,923 | +0.00(+0.00%) |
Sep 14, 2020 | 14.27 | 14.51 | 14.10 | 14.40 | 21,694 | +0.42(+3.00%) |
Sep 11, 2020 | 14.42 | 14.66 | 13.93 | 13.98 | 25,100 | -0.45(-3.12%) |
Sep 10, 2020 | 14.85 | 14.85 | 14.08 | 14.43 | 27,068 | -0.42(-2.83%) |
Sep 09, 2020 | 14.28 | 14.88 | 14.23 | 14.85 | 27,870 | +0.67(+4.72%) |
Sep 08, 2020 | 14.40 | 14.40 | 14.06 | 14.18 | 16,399 | -0.36(-2.48%) |
Sep 04, 2020 | 14.51 | 14.73 | 14.02 | 14.54 | 18,900 | +0.27(+1.89%) |
Sep 03, 2020 | 14.35 | 14.50 | 13.79 | 14.27 | 32,171 | -0.14(-0.97%) |
Sep 02, 2020 | 15.37 | 15.39 | 14.24 | 14.41 | 27,103 | -0.86(-5.63%) |
Sep 01, 2020 | 14.87 | 15.49 | 14.60 | 15.27 | 20,888 | +0.32(+2.14%) |
Aug 31, 2020 | 14.91 | 15.08 | 14.84 | 14.95 | 23,096 | -0.05(-0.33%) |
Aug 28, 2020 | 15.16 | 15.50 | 14.90 | 15.00 | 20,000 | -0.06(-0.40%) |
Aug 27, 2020 | 14.90 | 15.55 | 14.90 | 15.06 | 49,049 | +0.17(+1.14%) |
Aug 26, 2020 | 15.43 | 15.43 | 14.51 | 14.89 | 23,985 | -0.71(-4.55%) |
Aug 25, 2020 | 15.24 | 15.69 | 15.09 | 15.60 | 54,458 | +0.64(+4.28%) |
Aug 24, 2020 | 14.52 | 15.11 | 14.38 | 14.96 | 28,330 | +0.71(+4.98%) |
Aug 21, 2020 | 14.56 | 14.57 | 13.96 | 14.25 | 43,800 | -0.33(-2.26%) |
Aug 20, 2020 | 14.73 | 14.76 | 14.48 | 14.58 | 22,380 | -0.24(-1.62%) |
Aug 19, 2020 | 14.96 | 15.10 | 14.74 | 14.82 | 15,264 | -0.03(-0.20%) |
Aug 18, 2020 | 15.19 | 15.19 | 14.73 | 14.85 | 14,315 | -0.33(-2.17%) |
Aug 17, 2020 | 15.10 | 15.23 | 14.93 | 15.18 | 21,549 | -0.02(-0.13%) |
Aug 14, 2020 | 15.11 | 15.30 | 15.02 | 15.20 | 19,100 | +0.08(+0.53%) |
Aug 13, 2020 | 15.20 | 15.57 | 15.11 | 15.12 | 18,713 | -0.27(-1.75%) |
Aug 12, 2020 | 15.72 | 15.77 | 15.19 | 15.39 | 37,129 | -0.02(-0.13%) |
Aug 11, 2020 | 16.21 | 16.29 | 15.41 | 15.41 | 39,010 | -0.46(-2.90%) |
Aug 10, 2020 | 15.31 | 16.25 | 15.02 | 15.87 | 57,436 | +0.71(+4.68%) |
Aug 07, 2020 | 14.49 | 15.23 | 14.49 | 15.16 | 25,700 | +0.57(+3.91%) |
Aug 06, 2020 | 14.79 | 14.89 | 14.59 | 14.59 | 16,580 | -0.13(-0.88%) |
Aug 05, 2020 | 14.63 | 14.72 | 14.19 | 14.72 | 28,791 | +0.55(+3.88%) |
Aug 04, 2020 | 14.80 | 14.80 | 14.17 | 14.17 | 46,540 | -0.51(-3.47%) |