Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 14.03 | 14.36 | 13.98 | 14.22 | 139,755 | +0.02(+0.14%) |
Nov 27, 2020 | 14.31 | 14.44 | 14.12 | 14.20 | 68,900 | -0.11(-0.77%) |
Nov 25, 2020 | 14.09 | 14.40 | 13.84 | 14.31 | 135,300 | +0.23(+1.63%) |
Nov 24, 2020 | 13.55 | 14.24 | 13.55 | 14.08 | 160,781 | +0.37(+2.70%) |
Nov 23, 2020 | 13.89 | 14.41 | 13.54 | 13.71 | 70,405 | -0.12(-0.87%) |
Nov 20, 2020 | 13.38 | 14.28 | 13.29 | 13.83 | 102,200 | +0.13(+0.95%) |
Nov 19, 2020 | 13.73 | 14.23 | 13.47 | 13.70 | 97,138 | -0.39(-2.77%) |
Nov 18, 2020 | 14.32 | 14.66 | 13.99 | 14.09 | 95,831 | -0.06(-0.42%) |
Nov 17, 2020 | 14.28 | 14.64 | 13.34 | 14.15 | 97,673 | -0.35(-2.41%) |
Nov 16, 2020 | 14.49 | 14.88 | 14.15 | 14.50 | 88,339 | +0.06(+0.42%) |
Nov 13, 2020 | 14.80 | 14.94 | 14.34 | 14.44 | 45,600 | -0.07(-0.48%) |
Nov 12, 2020 | 14.44 | 15.20 | 14.26 | 14.51 | 55,053 | -0.08(-0.55%) |
Nov 11, 2020 | 15.19 | 15.48 | 14.45 | 14.59 | 51,476 | -0.50(-3.31%) |
Nov 10, 2020 | 14.93 | 15.44 | 14.11 | 15.09 | 246,372 | +0.29(+1.96%) |
Nov 09, 2020 | 15.50 | 15.64 | 14.53 | 14.80 | 175,096 | +1.14(+8.35%) |
Nov 06, 2020 | 13.81 | 13.87 | 13.05 | 13.66 | 101,900 | +0.00(+0.00%) |
Nov 05, 2020 | 13.95 | 14.12 | 13.57 | 13.66 | 45,297 | -0.20(-1.44%) |
Nov 04, 2020 | 13.99 | 14.38 | 13.55 | 13.86 | 77,370 | +0.01(+0.07%) |
Nov 03, 2020 | 13.52 | 13.87 | 13.24 | 13.85 | 93,169 | +0.67(+5.08%) |
Nov 02, 2020 | 13.08 | 14.29 | 12.72 | 13.18 | 46,833 | +0.42(+3.29%) |
Oct 30, 2020 | 13.16 | 14.13 | 12.43 | 12.76 | 104,800 | -0.59(-4.42%) |
Oct 29, 2020 | 13.81 | 13.81 | 12.80 | 13.35 | 47,582 | +0.01(+0.07%) |
Oct 28, 2020 | 13.59 | 14.13 | 13.23 | 13.34 | 59,344 | -0.59(-4.24%) |
Oct 27, 2020 | 13.93 | 14.25 | 13.65 | 13.93 | 98,222 | -0.30(-2.11%) |
Oct 26, 2020 | 14.50 | 15.54 | 14.13 | 14.23 | 82,945 | -0.38(-2.60%) |
Oct 23, 2020 | 14.92 | 15.29 | 14.52 | 14.61 | 56,700 | -0.02(-0.14%) |
Oct 22, 2020 | 14.83 | 14.93 | 14.51 | 14.63 | 47,209 | -0.07(-0.48%) |
Oct 21, 2020 | 15.12 | 15.28 | 14.50 | 14.70 | 44,382 | -0.28(-1.87%) |
Oct 20, 2020 | 15.81 | 15.88 | 14.87 | 14.98 | 53,502 | +0.01(+0.07%) |
Oct 19, 2020 | 15.35 | 16.05 | 14.78 | 14.97 | 109,063 | -0.43(-2.79%) |
Oct 16, 2020 | 16.42 | 16.42 | 15.31 | 15.40 | 58,000 | -0.76(-4.70%) |
Oct 15, 2020 | 15.28 | 16.35 | 15.16 | 16.16 | 100,096 | +0.71(+4.60%) |
Oct 14, 2020 | 15.70 | 15.85 | 15.27 | 15.45 | 56,425 | -0.28(-1.78%) |
Oct 13, 2020 | 15.42 | 15.94 | 15.34 | 15.73 | 56,310 | +0.13(+0.83%) |
Oct 12, 2020 | 15.61 | 15.83 | 15.15 | 15.60 | 77,798 | +0.22(+1.43%) |
Oct 09, 2020 | 15.90 | 16.24 | 15.02 | 15.38 | 104,400 | -0.25(-1.60%) |
Oct 08, 2020 | 16.00 | 16.00 | 15.56 | 15.63 | 110,226 | -0.44(-2.74%) |
Oct 07, 2020 | 15.26 | 16.25 | 15.26 | 16.07 | 113,024 | +0.95(+6.28%) |
Oct 06, 2020 | 15.62 | 16.91 | 14.98 | 15.12 | 424,592 | -0.01(-0.07%) |
Oct 05, 2020 | 14.86 | 15.79 | 14.86 | 15.13 | 110,313 | +0.38(+2.54%) |
Oct 02, 2020 | 14.01 | 15.00 | 14.01 | 14.76 | 112,700 | +0.35(+2.39%) |
Oct 01, 2020 | 14.06 | 14.64 | 13.94 | 14.41 | 128,071 | +0.11(+0.77%) |
Sep 30, 2020 | 14.26 | 14.71 | 14.16 | 14.30 | 129,042 | +0.13(+0.92%) |
Sep 29, 2020 | 14.69 | 14.75 | 13.93 | 14.17 | 97,131 | -0.60(-4.06%) |
Sep 28, 2020 | 14.43 | 14.88 | 14.21 | 14.77 | 97,061 | +0.47(+3.29%) |
Sep 25, 2020 | 13.55 | 14.43 | 13.55 | 14.30 | 86,900 | +0.58(+4.23%) |
Sep 24, 2020 | 13.22 | 13.84 | 13.09 | 13.72 | 104,619 | +0.51(+3.86%) |
Sep 23, 2020 | 14.12 | 14.12 | 13.20 | 13.21 | 78,850 | -0.91(-6.44%) |
Sep 22, 2020 | 13.93 | 14.54 | 13.75 | 14.12 | 133,240 | +0.33(+2.39%) |
Sep 21, 2020 | 13.60 | 13.92 | 13.60 | 13.79 | 123,146 | -0.25(-1.78%) |
Sep 18, 2020 | 14.23 | 14.42 | 13.46 | 14.04 | 290,900 | +0.02(+0.14%) |
Sep 17, 2020 | 13.25 | 14.12 | 13.10 | 14.02 | 200,830 | +0.87(+6.62%) |
Sep 16, 2020 | 12.93 | 13.28 | 12.91 | 13.15 | 148,934 | +0.29(+2.26%) |
Sep 15, 2020 | 12.60 | 12.94 | 12.24 | 12.86 | 62,054 | +0.02(+0.16%) |
Sep 14, 2020 | 12.25 | 13.08 | 12.13 | 12.84 | 128,315 | +0.68(+5.59%) |
Sep 11, 2020 | 12.57 | 12.68 | 12.09 | 12.16 | 52,600 | -0.34(-2.72%) |
Sep 10, 2020 | 12.93 | 13.04 | 12.47 | 12.50 | 90,217 | -0.34(-2.65%) |
Sep 09, 2020 | 12.68 | 13.07 | 12.62 | 12.84 | 79,946 | +0.24(+1.90%) |
Sep 08, 2020 | 12.07 | 12.69 | 12.07 | 12.60 | 83,870 | +0.24(+1.94%) |
Sep 04, 2020 | 12.74 | 12.74 | 12.26 | 12.36 | 124,900 | -0.15(-1.20%) |
Sep 03, 2020 | 12.93 | 13.05 | 12.47 | 12.51 | 160,745 | -0.41(-3.17%) |
Sep 02, 2020 | 13.20 | 13.20 | 12.73 | 12.92 | 50,680 | -0.33(-2.49%) |