Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 14.67 | 14.71 | 14.38 | 14.56 | 29,579 | -0.09(-0.61%) |
Nov 27, 2020 | 14.61 | 14.65 | 14.15 | 14.65 | 13,800 | +0.04(+0.27%) |
Nov 25, 2020 | 14.60 | 14.64 | 14.16 | 14.61 | 41,300 | +0.01(+0.07%) |
Nov 24, 2020 | 15.10 | 15.10 | 14.52 | 14.60 | 50,157 | -0.19(-1.28%) |
Nov 23, 2020 | 14.60 | 14.95 | 14.60 | 14.79 | 19,797 | +0.41(+2.85%) |
Nov 20, 2020 | 14.57 | 14.65 | 14.26 | 14.38 | 55,200 | -0.40(-2.71%) |
Nov 19, 2020 | 14.77 | 14.81 | 14.28 | 14.78 | 39,224 | -0.08(-0.54%) |
Nov 18, 2020 | 15.01 | 15.10 | 14.68 | 14.86 | 25,228 | +0.02(+0.13%) |
Nov 17, 2020 | 14.65 | 15.18 | 14.47 | 14.84 | 22,721 | -0.02(-0.13%) |
Nov 16, 2020 | 14.61 | 14.99 | 14.33 | 14.86 | 34,948 | +0.76(+5.39%) |
Nov 13, 2020 | 13.97 | 14.26 | 13.60 | 14.10 | 35,500 | -0.02(-0.14%) |
Nov 12, 2020 | 14.55 | 14.72 | 13.26 | 14.12 | 41,936 | -0.38(-2.62%) |
Nov 11, 2020 | 15.03 | 15.15 | 14.39 | 14.50 | 19,624 | -0.34(-2.29%) |
Nov 10, 2020 | 14.59 | 15.25 | 14.37 | 14.84 | 59,210 | +0.39(+2.70%) |
Nov 09, 2020 | 15.09 | 15.41 | 14.00 | 14.45 | 49,220 | +0.90(+6.64%) |
Nov 06, 2020 | 13.85 | 14.23 | 13.50 | 13.55 | 28,300 | -0.25(-1.81%) |
Nov 05, 2020 | 13.60 | 13.98 | 13.32 | 13.80 | 30,291 | +0.13(+0.95%) |
Nov 04, 2020 | 13.65 | 13.84 | 13.41 | 13.67 | 16,608 | -0.39(-2.77%) |
Nov 03, 2020 | 14.33 | 14.33 | 13.84 | 14.06 | 28,903 | +0.11(+0.79%) |
Nov 02, 2020 | 13.76 | 14.48 | 13.64 | 13.95 | 21,786 | +0.39(+2.88%) |
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%) |