Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 14.59 | 16.00 | 14.58 | 15.09 | 10,552 | +0.10(+0.67%) |
Nov 27, 2020 | 15.55 | 15.62 | 14.19 | 14.99 | 12,200 | -0.82(-5.19%) |
Nov 25, 2020 | 16.25 | 16.44 | 15.81 | 15.81 | 4,600 | -0.19(-1.19%) |
Nov 24, 2020 | 16.68 | 16.94 | 16.00 | 16.00 | 11,827 | -0.63(-3.79%) |
Nov 23, 2020 | 16.46 | 16.75 | 16.20 | 16.63 | 16,528 | +0.43(+2.65%) |
Nov 20, 2020 | 15.95 | 16.42 | 15.94 | 16.20 | 9,500 | +0.20(+1.25%) |
Nov 19, 2020 | 15.76 | 16.00 | 15.72 | 16.00 | 3,505 | +0.04(+0.25%) |
Nov 18, 2020 | 15.39 | 16.00 | 14.58 | 15.96 | 15,950 | +0.16(+1.01%) |
Nov 17, 2020 | 15.18 | 15.84 | 15.04 | 15.80 | 16,100 | +0.78(+5.19%) |
Nov 16, 2020 | 15.05 | 15.48 | 14.40 | 15.02 | 14,348 | +0.06(+0.43%) |
Nov 13, 2020 | 14.90 | 15.04 | 13.52 | 14.96 | 6,200 | +0.21(+1.39%) |
Nov 12, 2020 | 13.50 | 15.03 | 13.50 | 14.75 | 5,918 | +0.39(+2.75%) |
Nov 11, 2020 | 14.22 | 14.54 | 14.22 | 14.36 | 2,348 | -0.21(-1.41%) |
Nov 10, 2020 | 14.63 | 15.09 | 14.51 | 14.56 | 9,485 | -0.22(-1.50%) |
Nov 09, 2020 | 15.00 | 15.08 | 14.55 | 14.78 | 9,084 | -0.07(-0.46%) |
Nov 06, 2020 | 14.81 | 14.90 | 14.60 | 14.85 | 4,900 | +0.00(+0.00%) |
Nov 05, 2020 | 14.15 | 14.85 | 13.65 | 14.85 | 8,731 | +0.41(+2.84%) |
Nov 04, 2020 | 14.43 | 14.67 | 14.02 | 14.44 | 8,933 | +0.04(+0.28%) |
Nov 03, 2020 | 13.81 | 14.50 | 13.81 | 14.40 | 2,554 | +0.11(+0.77%) |
Nov 02, 2020 | 14.45 | 14.45 | 13.94 | 14.29 | 2,949 | -0.15(-1.00%) |
Oct 30, 2020 | 14.51 | 14.74 | 13.31 | 14.44 | 8,400 | -0.12(-0.86%) |
Oct 29, 2020 | 14.31 | 14.70 | 13.81 | 14.56 | 6,230 | +0.26(+1.82%) |
Oct 28, 2020 | 13.87 | 14.51 | 13.87 | 14.30 | 6,138 | -0.21(-1.48%) |
Oct 27, 2020 | 13.26 | 14.66 | 13.00 | 14.52 | 10,193 | -0.00(-0.03%) |
Oct 26, 2020 | 14.09 | 14.88 | 14.09 | 14.52 | 11,348 | +0.12(+0.84%) |
Oct 23, 2020 | 14.02 | 14.40 | 13.64 | 14.40 | 17,700 | +0.40(+2.85%) |
Oct 22, 2020 | 13.42 | 14.23 | 13.42 | 14.00 | 6,607 | +0.24(+1.74%) |
Oct 21, 2020 | 13.88 | 14.19 | 13.76 | 13.76 | 6,896 | +0.13(+0.95%) |
Oct 20, 2020 | 13.93 | 13.95 | 13.63 | 13.63 | 7,708 | -0.27(-1.94%) |
Oct 19, 2020 | 13.92 | 14.20 | 13.58 | 13.90 | 15,830 | -0.33(-2.32%) |
Oct 16, 2020 | 14.15 | 14.25 | 14.11 | 14.23 | 7,000 | -0.12(-0.84%) |
Oct 15, 2020 | 14.16 | 14.35 | 14.15 | 14.35 | 1,227 | -0.12(-0.83%) |
Oct 14, 2020 | 14.25 | 14.47 | 14.15 | 14.47 | 6,260 | +0.23(+1.62%) |
Oct 13, 2020 | 13.71 | 14.25 | 13.71 | 14.24 | 5,583 | +0.14(+0.99%) |
Oct 12, 2020 | 13.77 | 14.10 | 13.77 | 14.10 | 17,306 | +0.07(+0.50%) |
Oct 09, 2020 | 14.03 | 14.14 | 14.00 | 14.03 | 11,400 | -0.11(-0.78%) |
Oct 08, 2020 | 13.96 | 14.20 | 13.90 | 14.14 | 9,604 | +0.04(+0.28%) |
Oct 07, 2020 | 14.06 | 14.24 | 14.00 | 14.10 | 8,253 | +0.10(+0.71%) |
Oct 06, 2020 | 14.09 | 14.25 | 13.90 | 14.00 | 12,785 | +0.00(+0.00%) |
Oct 05, 2020 | 12.35 | 14.11 | 12.35 | 14.00 | 16,242 | +0.39(+2.87%) |
Oct 02, 2020 | 13.93 | 13.93 | 13.16 | 13.61 | 9,000 | -0.07(-0.51%) |
Oct 01, 2020 | 13.72 | 13.85 | 13.32 | 13.68 | 16,374 | -0.14(-1.01%) |
Sep 30, 2020 | 14.29 | 14.29 | 13.62 | 13.82 | 8,322 | -0.18(-1.29%) |
Sep 29, 2020 | 13.51 | 14.08 | 13.51 | 14.00 | 4,461 | +0.25(+1.82%) |
Sep 28, 2020 | 13.91 | 13.97 | 13.63 | 13.75 | 8,107 | -0.11(-0.79%) |
Sep 25, 2020 | 14.05 | 14.39 | 13.80 | 13.86 | 13,700 | -0.26(-1.84%) |
Sep 24, 2020 | 13.70 | 14.19 | 13.63 | 14.12 | 20,531 | +0.46(+3.37%) |
Sep 23, 2020 | 13.98 | 14.05 | 13.63 | 13.66 | 21,921 | -0.24(-1.73%) |
Sep 22, 2020 | 14.30 | 14.30 | 13.90 | 13.90 | 9,864 | -0.60(-4.14%) |
Sep 21, 2020 | 14.34 | 14.50 | 14.11 | 14.50 | 12,102 | -0.12(-0.82%) |
Sep 18, 2020 | 14.56 | 14.83 | 14.25 | 14.62 | 32,700 | +0.15(+1.04%) |
Sep 17, 2020 | 14.62 | 14.75 | 14.23 | 14.47 | 21,726 | -0.18(-1.23%) |
Sep 16, 2020 | 14.55 | 14.92 | 14.41 | 14.65 | 21,260 | +0.06(+0.41%) |
Sep 15, 2020 | 14.58 | 14.88 | 14.48 | 14.59 | 11,542 | -0.19(-1.29%) |
Sep 14, 2020 | 14.95 | 14.95 | 14.47 | 14.78 | 14,226 | -0.01(-0.03%) |
Sep 11, 2020 | 14.69 | 14.95 | 14.23 | 14.79 | 20,800 | -0.04(-0.24%) |
Sep 10, 2020 | 14.87 | 14.87 | 14.24 | 14.82 | 7,116 | +0.07(+0.47%) |
Sep 09, 2020 | 14.54 | 14.76 | 14.54 | 14.75 | 4,102 | +0.44(+3.07%) |
Sep 08, 2020 | 14.45 | 14.56 | 14.05 | 14.31 | 23,756 | -0.43(-2.92%) |
Sep 04, 2020 | 15.10 | 15.12 | 14.31 | 14.74 | 26,400 | -0.39(-2.58%) |
Sep 03, 2020 | 15.34 | 15.34 | 14.80 | 15.13 | 16,038 | -0.02(-0.13%) |
Sep 02, 2020 | 15.09 | 15.15 | 14.84 | 15.15 | 12,403 | +0.15(+1.00%) |