Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 14.54 | 14.54 | 14.37 | 14.41 | 4,712 | -0.15(-1.03%) |
Oct 29, 2020 | 14.45 | 14.62 | 14.45 | 14.56 | 28,861 | -0.05(-0.31%) |
Oct 28, 2020 | 14.66 | 14.66 | 14.53 | 14.61 | 5,368 | -0.48(-3.20%) |
Oct 27, 2020 | 15.28 | 15.29 | 15.09 | 15.09 | 2,964 | -0.30(-1.93%) |
Oct 26, 2020 | 15.45 | 15.47 | 15.33 | 15.39 | 3,262 | -0.27(-1.72%) |
Oct 23, 2020 | 15.63 | 15.69 | 15.57 | 15.66 | 11,617 | +0.21(+1.33%) |
Oct 22, 2020 | 15.36 | 15.47 | 15.36 | 15.45 | 3,204 | +0.00(+0.03%) |
Oct 21, 2020 | 15.51 | 15.53 | 15.45 | 15.45 | 4,330 | -0.23(-1.46%) |
Oct 20, 2020 | 15.77 | 15.79 | 15.67 | 15.68 | 5,214 | +0.24(+1.54%) |
Oct 19, 2020 | 15.70 | 15.70 | 15.44 | 15.44 | 57,256 | -0.10(-0.62%) |
Oct 16, 2020 | 15.58 | 15.64 | 15.53 | 15.53 | 3,397 | -0.02(-0.15%) |
Oct 15, 2020 | 15.50 | 15.56 | 15.49 | 15.56 | 3,119 | -0.33(-2.07%) |
Oct 14, 2020 | 16.04 | 16.04 | 15.89 | 15.89 | 3,358 | -0.12(-0.75%) |
Oct 13, 2020 | 16.11 | 16.11 | 15.96 | 16.01 | 4,941 | -0.33(-2.00%) |
Oct 12, 2020 | 16.30 | 16.34 | 16.30 | 16.33 | 2,620 | +0.00(+0.00%) |
Oct 09, 2020 | 16.33 | 16.36 | 16.33 | 16.33 | 5,370 | +0.12(+0.73%) |
Oct 08, 2020 | 16.14 | 16.21 | 16.14 | 16.21 | 1,919 | +0.18(+1.14%) |
Oct 07, 2020 | 15.99 | 16.03 | 15.94 | 16.03 | 13,207 | +0.16(+1.03%) |
Oct 06, 2020 | 16.08 | 16.10 | 15.87 | 15.87 | 7,615 | -0.02(-0.11%) |
Oct 05, 2020 | 15.86 | 15.89 | 15.82 | 15.89 | 7,733 | +0.28(+1.81%) |
Oct 02, 2020 | 15.38 | 15.63 | 15.38 | 15.60 | 10,630 | +0.01(+0.07%) |
Oct 01, 2020 | 15.64 | 15.64 | 15.52 | 15.59 | 209,775 | +0.04(+0.23%) |
Sep 30, 2020 | 15.63 | 15.63 | 15.45 | 15.56 | 26,078 | +0.03(+0.18%) |
Sep 29, 2020 | 15.57 | 15.58 | 15.52 | 15.53 | 1,135 | +0.03(+0.18%) |
Sep 28, 2020 | 15.56 | 15.56 | 15.50 | 15.50 | 1,785 | +0.28(+1.82%) |
Sep 25, 2020 | 15.07 | 15.22 | 15.03 | 15.22 | 3,178 | -0.00(-0.03%) |
Sep 24, 2020 | 15.18 | 15.31 | 15.13 | 15.23 | 6,179 | -0.09(-0.62%) |
Sep 23, 2020 | 15.56 | 15.57 | 15.31 | 15.32 | 6,282 | -0.26(-1.68%) |
Sep 22, 2020 | 15.72 | 15.78 | 15.49 | 15.58 | 19,495 | -0.16(-1.02%) |
Sep 21, 2020 | 15.72 | 15.74 | 15.63 | 15.74 | 2,378 | -0.53(-3.25%) |
Sep 18, 2020 | 16.30 | 16.34 | 16.23 | 16.27 | 2,630 | -0.10(-0.64%) |
Sep 17, 2020 | 16.20 | 16.38 | 16.20 | 16.38 | 1,946 | +0.18(+1.13%) |
Sep 16, 2020 | 16.17 | 16.31 | 16.16 | 16.20 | 2,548 | +0.15(+0.91%) |
Sep 15, 2020 | 16.12 | 16.12 | 16.04 | 16.05 | 1,204 | +0.04(+0.23%) |
Sep 14, 2020 | 16.07 | 16.07 | 16.01 | 16.01 | 1,260 | -0.01(-0.06%) |
Sep 11, 2020 | 16.01 | 16.02 | 15.95 | 16.02 | 3,726 | +0.16(+0.98%) |
Sep 10, 2020 | 16.08 | 16.13 | 15.87 | 15.87 | 3,431 | -0.22(-1.38%) |
Sep 09, 2020 | 16.00 | 16.15 | 16.00 | 16.09 | 5,157 | +0.40(+2.52%) |
Sep 08, 2020 | 15.79 | 15.80 | 15.69 | 15.69 | 128,212 | -0.35(-2.16%) |
Sep 04, 2020 | 16.04 | 16.10 | 15.81 | 16.04 | 39,893 | -0.03(-0.16%) |
Sep 03, 2020 | 16.28 | 16.28 | 16.00 | 16.07 | 8,148 | -0.28(-1.74%) |
Sep 02, 2020 | 16.19 | 16.35 | 16.19 | 16.35 | 26,668 | +0.32(+1.99%) |
Sep 01, 2020 | 16.10 | 16.19 | 16.02 | 16.03 | 3,792 | -0.05(-0.34%) |
Aug 31, 2020 | 16.28 | 16.28 | 16.09 | 16.09 | 32,108 | -0.21(-1.31%) |
Aug 28, 2020 | 16.23 | 16.30 | 16.23 | 16.30 | 2,411 | +0.14(+0.89%) |
Aug 27, 2020 | 16.19 | 16.25 | 16.06 | 16.16 | 21,262 | -0.13(-0.81%) |
Aug 26, 2020 | 16.20 | 16.30 | 16.20 | 16.29 | 1,366 | +0.14(+0.85%) |
Aug 25, 2020 | 16.19 | 16.19 | 16.04 | 16.15 | 4,258 | +0.04(+0.23%) |
Aug 24, 2020 | 16.08 | 16.11 | 16.01 | 16.11 | 15,134 | +0.29(+1.84%) |
Aug 21, 2020 | 15.79 | 15.82 | 15.73 | 15.82 | 2,739 | -0.19(-1.17%) |
Aug 20, 2020 | 15.90 | 16.04 | 15.90 | 16.01 | 3,572 | +0.00(+0.03%) |
Aug 19, 2020 | 16.16 | 16.20 | 16.00 | 16.00 | 69,113 | -0.39(-2.39%) |
Aug 18, 2020 | 16.49 | 16.52 | 16.34 | 16.40 | 8,972 | +0.04(+0.27%) |
Aug 17, 2020 | 16.31 | 16.36 | 16.31 | 16.35 | 13,626 | +0.08(+0.51%) |
Aug 14, 2020 | 16.31 | 16.31 | 16.20 | 16.27 | 26,303 | -0.05(-0.34%) |
Aug 13, 2020 | 16.36 | 16.43 | 16.28 | 16.32 | 7,966 | -0.05(-0.33%) |
Aug 12, 2020 | 16.31 | 16.38 | 16.31 | 16.38 | 70,220 | +0.38(+2.38%) |
Aug 11, 2020 | 16.13 | 16.18 | 15.99 | 16.00 | 3,999 | +0.13(+0.82%) |
Aug 10, 2020 | 15.87 | 15.87 | 15.83 | 15.87 | 13,261 | +0.01(+0.05%) |
Aug 07, 2020 | 15.75 | 15.86 | 15.75 | 15.86 | 2,849 | -0.06(-0.40%) |
Aug 06, 2020 | 15.84 | 15.93 | 15.81 | 15.92 | 4,641 | -0.09(-0.54%) |
Aug 05, 2020 | 16.11 | 16.12 | 16.01 | 16.01 | 42,826 | +0.04(+0.26%) |
Aug 04, 2020 | 15.81 | 15.97 | 15.81 | 15.97 | 3,047 | +0.14(+0.91%) |