Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 14.97 | 15.16 | 14.60 | 14.86 | 170,292 | -0.24(-1.56%) |
Nov 27, 2020 | 14.36 | 15.12 | 14.36 | 15.09 | 57,475 | +0.64(+4.45%) |
Nov 25, 2020 | 14.31 | 14.92 | 14.24 | 14.45 | 139,046 | +0.14(+1.01%) |
Nov 24, 2020 | 15.60 | 15.67 | 14.29 | 14.30 | 312,209 | -1.21(-7.81%) |
Nov 23, 2020 | 15.68 | 15.68 | 15.26 | 15.52 | 120,595 | -0.11(-0.70%) |
Nov 20, 2020 | 14.54 | 15.89 | 14.54 | 15.62 | 167,673 | +0.32(+2.07%) |
Nov 19, 2020 | 15.29 | 15.33 | 14.83 | 15.31 | 141,926 | +0.05(+0.36%) |
Nov 18, 2020 | 15.05 | 15.38 | 14.99 | 15.25 | 120,348 | +0.26(+1.74%) |
Nov 17, 2020 | 15.07 | 15.15 | 14.69 | 14.99 | 116,785 | -0.10(-0.66%) |
Nov 16, 2020 | 14.80 | 15.33 | 14.80 | 15.09 | 80,492 | +0.14(+0.96%) |
Nov 13, 2020 | 14.75 | 15.11 | 14.61 | 14.95 | 65,749 | +0.36(+2.46%) |
Nov 12, 2020 | 15.03 | 15.27 | 14.36 | 14.59 | 152,829 | -0.59(-3.91%) |
Nov 11, 2020 | 14.95 | 15.21 | 14.60 | 15.18 | 115,213 | +0.28(+1.87%) |
Nov 10, 2020 | 14.68 | 15.09 | 14.57 | 14.90 | 127,741 | +0.32(+2.22%) |
Nov 09, 2020 | 14.87 | 15.26 | 14.58 | 14.58 | 142,220 | +0.49(+3.51%) |
Nov 06, 2020 | 14.55 | 14.55 | 13.93 | 14.09 | 83,437 | -0.38(-2.61%) |
Nov 05, 2020 | 13.96 | 14.66 | 13.96 | 14.46 | 82,566 | +0.54(+3.87%) |
Nov 04, 2020 | 13.89 | 14.36 | 13.50 | 13.92 | 62,818 | +0.07(+0.52%) |
Nov 03, 2020 | 13.48 | 13.99 | 13.48 | 13.85 | 87,232 | +0.49(+3.63%) |
Nov 02, 2020 | 13.29 | 13.38 | 13.07 | 13.37 | 72,316 | +0.17(+1.29%) |
Oct 30, 2020 | 13.22 | 13.46 | 12.96 | 13.20 | 96,009 | -0.13(-0.95%) |
Oct 29, 2020 | 13.10 | 13.35 | 13.06 | 13.32 | 64,825 | +0.17(+1.30%) |
Oct 28, 2020 | 13.19 | 13.30 | 12.92 | 13.15 | 74,376 | -0.32(-2.40%) |
Oct 27, 2020 | 13.29 | 13.89 | 13.29 | 13.47 | 59,456 | +0.03(+0.20%) |
Oct 26, 2020 | 13.84 | 13.84 | 13.22 | 13.45 | 106,216 | -0.61(-4.35%) |
Oct 23, 2020 | 13.99 | 14.07 | 13.73 | 14.06 | 52,399 | +0.33(+2.42%) |
Oct 22, 2020 | 13.48 | 13.74 | 13.26 | 13.73 | 118,491 | +0.22(+1.60%) |
Oct 21, 2020 | 13.56 | 13.70 | 13.38 | 13.51 | 106,747 | -0.01(-0.07%) |
Oct 20, 2020 | 13.54 | 13.69 | 13.36 | 13.52 | 56,748 | +0.00(+0.00%) |
Oct 19, 2020 | 13.81 | 13.90 | 13.44 | 13.52 | 89,368 | -0.26(-1.89%) |
Oct 16, 2020 | 13.64 | 13.84 | 13.53 | 13.78 | 104,798 | +0.11(+0.79%) |
Oct 15, 2020 | 13.14 | 13.74 | 13.10 | 13.67 | 133,182 | +0.17(+1.27%) |
Oct 14, 2020 | 13.47 | 13.56 | 13.20 | 13.50 | 123,888 | +0.13(+0.94%) |
Oct 13, 2020 | 13.80 | 13.90 | 13.34 | 13.38 | 83,108 | -0.57(-4.06%) |
Oct 12, 2020 | 14.02 | 14.14 | 13.82 | 13.94 | 99,399 | +0.03(+0.19%) |
Oct 09, 2020 | 13.47 | 13.94 | 13.47 | 13.91 | 113,809 | +0.52(+3.89%) |
Oct 08, 2020 | 13.39 | 13.47 | 13.27 | 13.39 | 82,861 | +0.14(+1.09%) |
Oct 07, 2020 | 13.17 | 13.35 | 13.08 | 13.25 | 131,689 | +0.15(+1.17%) |
Oct 06, 2020 | 13.13 | 13.41 | 12.99 | 13.10 | 105,793 | +0.07(+0.55%) |
Oct 05, 2020 | 12.92 | 13.17 | 12.92 | 13.02 | 97,794 | +0.15(+1.19%) |
Oct 02, 2020 | 12.64 | 12.95 | 12.45 | 12.87 | 89,556 | -0.04(-0.28%) |
Oct 01, 2020 | 12.70 | 12.93 | 12.65 | 12.91 | 153,173 | +0.29(+2.28%) |
Sep 30, 2020 | 12.90 | 12.93 | 12.58 | 12.62 | 92,741 | -0.25(-1.95%) |
Sep 29, 2020 | 12.88 | 12.91 | 12.63 | 12.87 | 127,582 | -0.02(-0.14%) |
Sep 28, 2020 | 12.72 | 12.95 | 12.60 | 12.89 | 122,006 | +0.31(+2.43%) |
Sep 25, 2020 | 12.24 | 12.60 | 12.24 | 12.58 | 148,630 | +0.25(+2.04%) |
Sep 24, 2020 | 12.31 | 12.60 | 12.11 | 12.33 | 117,299 | +0.00(+0.00%) |
Sep 23, 2020 | 12.41 | 12.54 | 12.23 | 12.33 | 161,589 | -0.06(-0.51%) |
Sep 22, 2020 | 12.52 | 12.58 | 12.19 | 12.40 | 123,848 | -0.05(-0.43%) |
Sep 21, 2020 | 12.60 | 12.68 | 12.25 | 12.45 | 189,067 | -0.36(-2.81%) |
Sep 18, 2020 | 12.91 | 13.12 | 12.72 | 12.81 | 498,068 | +0.04(+0.28%) |
Sep 17, 2020 | 12.78 | 12.90 | 12.66 | 12.77 | 105,298 | -0.21(-1.59%) |
Sep 16, 2020 | 12.85 | 13.12 | 12.76 | 12.98 | 149,546 | +0.18(+1.40%) |
Sep 15, 2020 | 12.93 | 13.18 | 12.69 | 12.80 | 250,524 | -0.05(-0.42%) |
Sep 14, 2020 | 12.60 | 12.87 | 12.59 | 12.85 | 150,568 | +0.28(+2.22%) |
Sep 11, 2020 | 12.52 | 12.70 | 12.48 | 12.58 | 189,237 | +0.06(+0.50%) |
Sep 10, 2020 | 12.58 | 12.65 | 12.40 | 12.51 | 190,372 | -0.02(-0.14%) |
Sep 09, 2020 | 12.17 | 12.83 | 12.17 | 12.53 | 237,002 | +0.48(+3.95%) |
Sep 08, 2020 | 12.04 | 12.18 | 11.91 | 12.05 | 264,262 | -0.22(-1.83%) |
Sep 04, 2020 | 12.44 | 12.58 | 12.04 | 12.28 | 256,543 | -0.14(-1.16%) |
Sep 03, 2020 | 12.70 | 12.87 | 12.41 | 12.42 | 312,096 | -0.35(-2.74%) |
Sep 02, 2020 | 12.84 | 13.07 | 12.49 | 12.77 | 255,994 | +0.05(+0.42%) |