Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 14.85 | 14.96 | 14.85 | 14.96 | 2,536 | -0.09(-0.63%) |
Oct 29, 2020 | 14.96 | 15.06 | 14.93 | 15.06 | 2,505 | +0.17(+1.12%) |
Oct 28, 2020 | 14.94 | 14.96 | 14.89 | 14.89 | 1,052 | -0.52(-3.39%) |
Oct 27, 2020 | 15.49 | 15.51 | 15.41 | 15.41 | 23,711 | -0.14(-0.92%) |
Oct 26, 2020 | 15.58 | 15.58 | 15.55 | 15.55 | 4,136 | -0.38(-2.39%) |
Oct 23, 2020 | 15.95 | 15.95 | 15.91 | 15.94 | 2,840 | +0.04(+0.24%) |
Oct 22, 2020 | 15.71 | 15.90 | 15.69 | 15.90 | 7,183 | +0.18(+1.13%) |
Oct 21, 2020 | 15.78 | 15.78 | 15.72 | 15.72 | 9,404 | -0.06(-0.37%) |
Oct 20, 2020 | 15.80 | 15.84 | 15.76 | 15.78 | 1,755 | +0.11(+0.70%) |
Oct 19, 2020 | 15.90 | 15.90 | 15.67 | 15.67 | 642 | -0.23(-1.48%) |
Oct 16, 2020 | 15.90 | 15.90 | 15.90 | 15.90 | 101 | +0.05(+0.31%) |
Oct 15, 2020 | 15.85 | 15.85 | 15.85 | 15.85 | 0 | +0.01(+0.08%) |
Oct 14, 2020 | 15.87 | 15.88 | 15.84 | 15.84 | 1,496 | +0.00(+0.01%) |
Oct 13, 2020 | 15.88 | 15.88 | 15.84 | 15.84 | 2,301 | -0.15(-0.96%) |
Oct 12, 2020 | 16.00 | 16.00 | 15.99 | 15.99 | 197 | +0.13(+0.84%) |
Oct 09, 2020 | 15.91 | 15.91 | 15.86 | 15.86 | 6,087 | +0.00(+0.01%) |
Oct 08, 2020 | 15.68 | 15.86 | 15.68 | 15.86 | 2,392 | +0.19(+1.22%) |
Oct 07, 2020 | 15.67 | 15.67 | 15.67 | 15.67 | 51 | +0.30(+1.97%) |
Oct 06, 2020 | 15.60 | 15.62 | 15.36 | 15.36 | 5,052 | -0.15(-0.95%) |
Oct 05, 2020 | 15.45 | 15.51 | 15.43 | 15.51 | 4,161 | +0.24(+1.58%) |
Oct 02, 2020 | 15.27 | 15.27 | 15.27 | 15.27 | 101 | +0.06(+0.41%) |
Oct 01, 2020 | 15.23 | 15.23 | 15.19 | 15.21 | 1,442 | -0.03(-0.18%) |
Sep 30, 2020 | 15.23 | 15.23 | 15.23 | 15.23 | 63 | +0.13(+0.87%) |
Sep 29, 2020 | 15.13 | 15.13 | 15.10 | 15.10 | 407 | -0.09(-0.57%) |
Sep 28, 2020 | 15.19 | 15.19 | 15.19 | 15.19 | 3 | +0.25(+1.66%) |
Sep 25, 2020 | 14.80 | 14.94 | 14.80 | 14.94 | 913 | +0.16(+1.09%) |
Sep 24, 2020 | 14.76 | 14.79 | 14.73 | 14.78 | 3,255 | +0.02(+0.14%) |
Sep 23, 2020 | 15.06 | 15.07 | 14.76 | 14.76 | 1,539 | -0.33(-2.17%) |
Sep 22, 2020 | 15.04 | 15.09 | 15.04 | 15.09 | 772 | +0.10(+0.66%) |
Sep 21, 2020 | 14.89 | 14.99 | 14.89 | 14.99 | 6,420 | -0.39(-2.51%) |
Sep 18, 2020 | 15.49 | 15.49 | 15.34 | 15.37 | 1,628 | -0.16(-1.01%) |
Sep 17, 2020 | 15.35 | 15.53 | 15.35 | 15.53 | 667 | -0.07(-0.45%) |
Sep 16, 2020 | 15.55 | 15.68 | 15.55 | 15.60 | 2,147 | +0.06(+0.36%) |
Sep 15, 2020 | 15.55 | 15.55 | 15.55 | 15.55 | 56 | +0.02(+0.15%) |
Sep 14, 2020 | 15.49 | 15.59 | 15.49 | 15.52 | 5,497 | +0.27(+1.78%) |
Sep 11, 2020 | 15.28 | 15.28 | 15.25 | 15.25 | 203 | +0.04(+0.26%) |
Sep 10, 2020 | 15.44 | 15.44 | 15.21 | 15.21 | 300 | -0.24(-1.56%) |
Sep 09, 2020 | 15.47 | 15.51 | 15.45 | 15.45 | 531 | +0.20(+1.32%) |
Sep 08, 2020 | 15.33 | 15.33 | 15.25 | 15.25 | 101 | -0.32(-2.08%) |
Sep 04, 2020 | 15.46 | 15.57 | 15.46 | 15.57 | 101 | -0.01(-0.10%) |
Sep 03, 2020 | 15.92 | 15.92 | 15.59 | 15.59 | 724 | -0.42(-2.65%) |
Sep 02, 2020 | 15.85 | 16.01 | 15.85 | 16.01 | 1,069 | +0.33(+2.08%) |
Sep 01, 2020 | 15.69 | 15.69 | 15.69 | 15.69 | 200 | -0.01(-0.05%) |
Aug 31, 2020 | 15.71 | 15.71 | 15.67 | 15.69 | 5,257 | -0.10(-0.66%) |
Aug 28, 2020 | 15.72 | 15.80 | 15.72 | 15.80 | 407 | +0.10(+0.66%) |
Aug 27, 2020 | 15.70 | 15.71 | 15.61 | 15.69 | 2,772 | +0.09(+0.56%) |
Aug 26, 2020 | 15.53 | 15.65 | 15.53 | 15.61 | 495 | +0.03(+0.21%) |
Aug 25, 2020 | 15.57 | 15.57 | 15.57 | 15.57 | 16 | +0.00(+0.00%) |
Aug 24, 2020 | 15.54 | 15.57 | 15.51 | 15.57 | 836 | +0.26(+1.67%) |
Aug 21, 2020 | 15.28 | 15.33 | 15.28 | 15.32 | 1,119 | -0.04(-0.29%) |
Aug 20, 2020 | 15.34 | 15.36 | 15.34 | 15.36 | 2,241 | -0.06(-0.40%) |
Aug 19, 2020 | 15.53 | 15.53 | 15.42 | 15.42 | 34,342 | -0.05(-0.30%) |
Aug 18, 2020 | 15.49 | 15.49 | 15.47 | 15.47 | 977 | -0.04(-0.28%) |
Aug 17, 2020 | 15.55 | 15.57 | 15.52 | 15.52 | 1,251 | -0.04(-0.25%) |
Aug 14, 2020 | 15.61 | 15.61 | 15.55 | 15.55 | 407 | +0.01(+0.07%) |
Aug 13, 2020 | 15.55 | 15.56 | 15.54 | 15.54 | 1,924 | -0.05(-0.29%) |
Aug 12, 2020 | 15.59 | 15.59 | 15.59 | 15.59 | 32 | +0.06(+0.39%) |
Aug 11, 2020 | 15.53 | 15.53 | 15.53 | 15.53 | 31 | +0.00(+0.02%) |
Aug 10, 2020 | 15.47 | 15.55 | 15.47 | 15.53 | 2,035 | +0.10(+0.67%) |
Aug 07, 2020 | 15.42 | 15.42 | 15.42 | 15.42 | 101 | +0.06(+0.42%) |
Aug 06, 2020 | 15.31 | 15.36 | 15.31 | 15.36 | 149 | +0.01(+0.07%) |
Aug 05, 2020 | 15.34 | 15.44 | 15.34 | 15.35 | 2,293 | +0.08(+0.51%) |
Aug 04, 2020 | 15.25 | 15.27 | 15.25 | 15.27 | 359 | +0.01(+0.10%) |