Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 16.35 | 16.36 | 15.96 | 15.96 | 327,870 | -0.31(-1.91%) |
Nov 27, 2020 | 16.20 | 16.34 | 16.15 | 16.27 | 131,600 | +0.23(+1.43%) |
Nov 25, 2020 | 16.18 | 16.20 | 16.02 | 16.04 | 205,200 | -0.22(-1.35%) |
Nov 24, 2020 | 16.16 | 16.28 | 16.11 | 16.26 | 225,197 | +0.16(+0.99%) |
Nov 23, 2020 | 16.04 | 16.12 | 16.01 | 16.10 | 305,694 | +0.06(+0.39%) |
Nov 20, 2020 | 15.71 | 16.04 | 15.71 | 16.04 | 323,300 | +0.36(+2.28%) |
Nov 19, 2020 | 15.60 | 15.69 | 15.52 | 15.68 | 181,057 | +0.21(+1.36%) |
Nov 18, 2020 | 15.64 | 15.64 | 15.47 | 15.47 | 153,007 | -0.12(-0.77%) |
Nov 17, 2020 | 15.54 | 15.64 | 15.50 | 15.59 | 111,753 | +0.09(+0.58%) |
Nov 16, 2020 | 15.54 | 15.59 | 15.40 | 15.50 | 198,506 | -0.09(-0.58%) |
Nov 13, 2020 | 15.62 | 15.64 | 15.54 | 15.59 | 83,400 | +0.05(+0.32%) |
Nov 12, 2020 | 15.64 | 15.64 | 15.40 | 15.54 | 161,312 | -0.07(-0.45%) |
Nov 11, 2020 | 15.55 | 15.61 | 15.51 | 15.61 | 146,165 | +0.07(+0.45%) |
Nov 10, 2020 | 15.60 | 15.67 | 15.50 | 15.54 | 228,634 | +0.00(+0.00%) |
Nov 09, 2020 | 15.67 | 15.75 | 15.44 | 15.54 | 289,127 | +0.18(+1.20%) |
Nov 06, 2020 | 15.33 | 15.39 | 15.21 | 15.36 | 141,200 | +0.03(+0.16%) |
Nov 05, 2020 | 15.40 | 15.46 | 15.33 | 15.33 | 160,331 | -0.13(-0.84%) |
Nov 04, 2020 | 15.20 | 15.54 | 15.20 | 15.46 | 165,882 | +0.39(+2.59%) |
Nov 03, 2020 | 15.00 | 15.14 | 14.90 | 15.07 | 82,398 | +0.17(+1.14%) |
Nov 02, 2020 | 14.97 | 14.98 | 14.80 | 14.90 | 104,615 | +0.16(+1.09%) |
Oct 30, 2020 | 14.74 | 14.83 | 14.64 | 14.74 | 121,600 | -0.08(-0.54%) |
Oct 29, 2020 | 14.77 | 14.82 | 14.61 | 14.82 | 169,241 | +0.24(+1.65%) |
Oct 28, 2020 | 14.90 | 14.90 | 14.57 | 14.58 | 213,073 | -0.46(-3.06%) |
Oct 27, 2020 | 15.10 | 15.11 | 15.03 | 15.04 | 116,394 | -0.07(-0.46%) |
Oct 26, 2020 | 15.30 | 15.32 | 15.10 | 15.11 | 257,858 | -0.33(-2.14%) |
Oct 23, 2020 | 15.21 | 15.45 | 15.21 | 15.44 | 98,100 | +0.28(+1.85%) |
Oct 22, 2020 | 15.14 | 15.20 | 15.13 | 15.16 | 263,645 | +0.10(+0.66%) |
Oct 21, 2020 | 15.14 | 15.24 | 15.05 | 15.06 | 363,479 | -0.08(-0.53%) |
Oct 20, 2020 | 15.02 | 15.25 | 15.02 | 15.14 | 140,178 | +0.23(+1.54%) |
Oct 19, 2020 | 15.19 | 15.19 | 14.91 | 14.91 | 311,569 | -0.28(-1.84%) |
Oct 16, 2020 | 15.24 | 15.27 | 15.15 | 15.19 | 59,400 | -0.05(-0.33%) |
Oct 15, 2020 | 15.15 | 15.25 | 15.10 | 15.24 | 145,091 | +0.01(+0.07%) |
Oct 14, 2020 | 15.23 | 15.30 | 15.16 | 15.23 | 118,787 | +0.00(+0.00%) |
Oct 13, 2020 | 15.18 | 15.28 | 15.15 | 15.23 | 332,925 | +0.03(+0.20%) |
Oct 12, 2020 | 15.15 | 15.20 | 15.12 | 15.20 | 70,013 | +0.05(+0.33%) |
Oct 09, 2020 | 15.10 | 15.20 | 15.08 | 15.15 | 232,100 | +0.07(+0.46%) |
Oct 08, 2020 | 15.06 | 15.10 | 15.02 | 15.08 | 51,455 | -0.02(-0.13%) |
Oct 07, 2020 | 15.00 | 15.10 | 14.97 | 15.10 | 134,567 | +0.28(+1.89%) |
Oct 06, 2020 | 14.99 | 15.00 | 14.74 | 14.82 | 122,036 | -0.16(-1.07%) |
Oct 05, 2020 | 14.85 | 14.98 | 14.85 | 14.98 | 180,983 | +0.13(+0.88%) |
Oct 02, 2020 | 14.69 | 14.94 | 14.68 | 14.85 | 214,700 | -0.10(-0.67%) |
Oct 01, 2020 | 14.87 | 14.99 | 14.85 | 14.95 | 159,705 | +0.10(+0.67%) |
Sep 30, 2020 | 14.65 | 14.88 | 14.65 | 14.85 | 95,990 | +0.19(+1.30%) |
Sep 29, 2020 | 14.77 | 14.77 | 14.63 | 14.66 | 178,913 | -0.14(-0.95%) |
Sep 28, 2020 | 14.69 | 14.80 | 14.61 | 14.80 | 126,270 | +0.26(+1.79%) |
Sep 25, 2020 | 14.40 | 14.54 | 14.33 | 14.54 | 310,300 | +0.09(+0.62%) |
Sep 24, 2020 | 14.47 | 14.58 | 14.30 | 14.45 | 305,066 | -0.05(-0.34%) |
Sep 23, 2020 | 14.68 | 14.77 | 14.50 | 14.50 | 152,147 | -0.22(-1.49%) |
Sep 22, 2020 | 14.80 | 14.80 | 14.67 | 14.72 | 60,279 | +0.02(+0.14%) |
Sep 21, 2020 | 14.82 | 14.82 | 14.57 | 14.70 | 261,490 | -0.12(-0.81%) |
Sep 18, 2020 | 15.00 | 15.00 | 14.82 | 14.82 | 166,000 | -0.12(-0.80%) |
Sep 17, 2020 | 14.90 | 15.02 | 14.85 | 14.94 | 122,099 | -0.04(-0.27%) |
Sep 16, 2020 | 15.18 | 15.18 | 14.98 | 14.98 | 144,109 | -0.22(-1.45%) |
Sep 15, 2020 | 15.20 | 15.20 | 15.16 | 15.20 | 182,769 | +0.07(+0.46%) |
Sep 14, 2020 | 15.05 | 15.18 | 15.00 | 15.13 | 167,244 | +0.34(+2.30%) |
Sep 11, 2020 | 14.80 | 14.92 | 14.73 | 14.79 | 221,300 | +0.03(+0.20%) |
Sep 10, 2020 | 15.16 | 15.16 | 14.76 | 14.76 | 278,195 | -0.40(-2.64%) |
Sep 09, 2020 | 14.94 | 15.17 | 14.94 | 15.16 | 283,596 | +0.36(+2.43%) |
Sep 08, 2020 | 14.95 | 14.95 | 14.74 | 14.80 | 190,187 | -0.21(-1.40%) |
Sep 04, 2020 | 14.88 | 15.07 | 14.77 | 15.01 | 291,200 | +0.15(+1.01%) |
Sep 03, 2020 | 15.00 | 15.00 | 14.70 | 14.86 | 294,277 | -0.14(-0.93%) |
Sep 02, 2020 | 14.85 | 15.00 | 14.85 | 15.00 | 180,191 | +0.15(+1.01%) |