Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 13.88 | 13.97 | 13.81 | 13.89 | 5,038,000 | -0.08(-0.57%) |
Nov 27, 2020 | 13.97 | 13.99 | 13.88 | 13.97 | 1,673,000 | -0.15(-1.06%) |
Nov 25, 2020 | 14.11 | 14.19 | 14.10 | 14.12 | 1,979,400 | +0.02(+0.14%) |
Nov 24, 2020 | 14.23 | 14.23 | 14.09 | 14.10 | 4,585,307 | -0.29(-2.02%) |
Nov 23, 2020 | 14.66 | 14.74 | 14.36 | 14.39 | 4,047,634 | -0.37(-2.51%) |
Nov 20, 2020 | 14.76 | 14.81 | 14.72 | 14.76 | 1,703,100 | +0.06(+0.41%) |
Nov 19, 2020 | 14.67 | 14.72 | 14.65 | 14.70 | 2,244,291 | -0.08(-0.54%) |
Nov 18, 2020 | 14.86 | 14.93 | 14.78 | 14.78 | 1,907,122 | -0.14(-0.94%) |
Nov 17, 2020 | 15.00 | 15.04 | 14.88 | 14.92 | 1,411,587 | -0.11(-0.73%) |
Nov 16, 2020 | 15.00 | 15.06 | 15.00 | 15.03 | 1,656,508 | -0.01(-0.07%) |
Nov 13, 2020 | 15.02 | 15.07 | 15.01 | 15.04 | 1,248,900 | +0.12(+0.80%) |
Nov 12, 2020 | 14.81 | 14.95 | 14.80 | 14.92 | 1,354,827 | +0.11(+0.74%) |
Nov 11, 2020 | 14.82 | 14.86 | 14.80 | 14.81 | 992,961 | -0.11(-0.74%) |
Nov 10, 2020 | 14.93 | 14.97 | 14.87 | 14.92 | 2,370,012 | +0.12(+0.81%) |
Nov 09, 2020 | 15.04 | 15.04 | 14.64 | 14.80 | 5,816,479 | -0.69(-4.45%) |
Nov 06, 2020 | 15.47 | 15.52 | 15.38 | 15.49 | 1,354,900 | +0.06(+0.39%) |
Nov 05, 2020 | 15.35 | 15.46 | 15.33 | 15.43 | 6,594,440 | +0.23(+1.51%) |
Nov 04, 2020 | 15.23 | 15.24 | 15.13 | 15.20 | 1,359,451 | +0.01(+0.07%) |
Nov 03, 2020 | 15.23 | 15.26 | 15.16 | 15.19 | 2,040,099 | +0.07(+0.46%) |
Nov 02, 2020 | 15.14 | 15.19 | 15.07 | 15.12 | 2,911,343 | +0.11(+0.73%) |
Oct 30, 2020 | 15.10 | 15.11 | 14.99 | 15.01 | 2,952,600 | +0.02(+0.13%) |
Oct 29, 2020 | 14.97 | 15.06 | 14.94 | 14.99 | 1,528,210 | -0.04(-0.27%) |
Oct 28, 2020 | 15.10 | 15.11 | 14.98 | 15.03 | 1,779,251 | -0.25(-1.64%) |
Oct 27, 2020 | 15.25 | 15.31 | 15.24 | 15.28 | 1,142,130 | +0.03(+0.20%) |
Oct 26, 2020 | 15.27 | 15.29 | 15.20 | 15.25 | 1,074,756 | +0.00(+0.00%) |
Oct 23, 2020 | 15.28 | 15.28 | 15.15 | 15.25 | 987,500 | +0.02(+0.13%) |
Oct 22, 2020 | 15.25 | 15.26 | 15.14 | 15.23 | 722,214 | -0.13(-0.85%) |
Oct 21, 2020 | 15.35 | 15.40 | 15.31 | 15.36 | 1,739,726 | +0.09(+0.59%) |
Oct 20, 2020 | 15.18 | 15.29 | 15.14 | 15.27 | 872,058 | +0.05(+0.33%) |
Oct 19, 2020 | 15.24 | 15.24 | 15.15 | 15.22 | 1,023,661 | +0.08(+0.53%) |
Oct 16, 2020 | 15.22 | 15.22 | 15.11 | 15.14 | 972,400 | -0.03(-0.20%) |
Oct 15, 2020 | 15.09 | 15.18 | 15.03 | 15.17 | 1,066,147 | +0.06(+0.40%) |
Oct 14, 2020 | 15.11 | 15.19 | 15.06 | 15.11 | 1,183,271 | +0.09(+0.60%) |
Oct 13, 2020 | 15.15 | 15.15 | 15.00 | 15.02 | 1,717,906 | -0.27(-1.77%) |
Oct 12, 2020 | 15.29 | 15.33 | 15.22 | 15.29 | 1,178,274 | +0.01(+0.07%) |
Oct 09, 2020 | 15.31 | 15.34 | 15.20 | 15.28 | 3,729,100 | +0.15(+0.99%) |
Oct 08, 2020 | 15.13 | 15.16 | 15.03 | 15.13 | 662,569 | +0.07(+0.46%) |
Oct 07, 2020 | 15.09 | 15.09 | 14.99 | 15.06 | 1,324,371 | -0.02(-0.13%) |
Oct 06, 2020 | 15.35 | 15.35 | 15.04 | 15.08 | 1,305,445 | -0.19(-1.24%) |
Oct 05, 2020 | 15.20 | 15.29 | 15.20 | 15.27 | 1,545,663 | +0.12(+0.79%) |
Oct 02, 2020 | 15.08 | 15.19 | 15.08 | 15.15 | 1,250,500 | +0.02(+0.13%) |
Oct 01, 2020 | 15.20 | 15.20 | 15.10 | 15.13 | 2,323,592 | +0.08(+0.53%) |
Sep 30, 2020 | 15.11 | 15.18 | 15.00 | 15.05 | 1,560,128 | -0.07(-0.46%) |
Sep 29, 2020 | 15.05 | 15.13 | 15.02 | 15.12 | 1,921,968 | +0.12(+0.80%) |
Sep 28, 2020 | 14.97 | 15.00 | 14.91 | 15.00 | 2,220,633 | +0.06(+0.40%) |
Sep 25, 2020 | 14.91 | 14.97 | 14.82 | 14.94 | 1,261,700 | -0.02(-0.13%) |
Sep 24, 2020 | 14.90 | 14.99 | 14.82 | 14.96 | 2,819,709 | +0.01(+0.07%) |
Sep 23, 2020 | 15.12 | 15.18 | 14.91 | 14.95 | 2,949,945 | -0.35(-2.29%) |
Sep 22, 2020 | 15.37 | 15.38 | 15.23 | 15.30 | 1,760,078 | -0.04(-0.26%) |
Sep 21, 2020 | 15.38 | 15.40 | 15.08 | 15.34 | 3,205,670 | -0.28(-1.79%) |
Sep 18, 2020 | 15.66 | 15.66 | 15.58 | 15.62 | 2,048,000 | +0.00(+0.00%) |
Sep 17, 2020 | 15.50 | 15.64 | 15.48 | 15.62 | 1,416,343 | -0.06(-0.38%) |
Sep 16, 2020 | 15.76 | 15.78 | 15.60 | 15.68 | 1,894,803 | +0.03(+0.19%) |
Sep 15, 2020 | 15.66 | 15.70 | 15.61 | 15.65 | 2,790,274 | +0.06(+0.38%) |
Sep 14, 2020 | 15.59 | 15.62 | 15.55 | 15.59 | 1,558,529 | +0.11(+0.71%) |
Sep 11, 2020 | 15.54 | 15.59 | 15.45 | 15.48 | 1,571,900 | -0.02(-0.13%) |
Sep 10, 2020 | 15.64 | 15.66 | 15.48 | 15.50 | 2,146,870 | +0.00(+0.00%) |
Sep 09, 2020 | 15.43 | 15.53 | 15.38 | 15.50 | 1,516,539 | +0.19(+1.24%) |
Sep 08, 2020 | 15.30 | 15.40 | 15.18 | 15.31 | 2,597,990 | -0.13(-0.84%) |
Sep 04, 2020 | 15.32 | 15.46 | 15.22 | 15.44 | 2,256,800 | +0.10(+0.65%) |
Sep 03, 2020 | 15.50 | 15.55 | 15.32 | 15.34 | 2,485,716 | -0.17(-1.10%) |
Sep 02, 2020 | 15.68 | 15.68 | 15.40 | 15.51 | 2,402,110 | -0.21(-1.34%) |