Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 13.15 | 13.29 | 13.15 | 13.27 | 97,487 | +0.33(+2.52%) |
Nov 27, 2020 | 12.96 | 12.97 | 12.91 | 12.95 | 74,342 | -0.11(-0.84%) |
Nov 25, 2020 | 13.10 | 13.14 | 13.06 | 13.06 | 52,759 | +0.07(+0.55%) |
Nov 24, 2020 | 13.04 | 13.13 | 12.99 | 12.99 | 141,545 | -0.18(-1.38%) |
Nov 23, 2020 | 13.08 | 13.20 | 13.05 | 13.17 | 85,721 | -0.04(-0.29%) |
Nov 20, 2020 | 13.24 | 13.24 | 13.17 | 13.21 | 58,807 | -0.08(-0.61%) |
Nov 19, 2020 | 13.39 | 13.39 | 13.27 | 13.29 | 49,436 | -0.01(-0.11%) |
Nov 18, 2020 | 13.22 | 13.30 | 13.21 | 13.30 | 61,207 | +0.02(+0.14%) |
Nov 17, 2020 | 13.31 | 13.34 | 13.23 | 13.28 | 37,416 | +0.04(+0.29%) |
Nov 16, 2020 | 13.25 | 13.28 | 13.22 | 13.24 | 37,544 | -0.16(-1.22%) |
Nov 13, 2020 | 13.46 | 13.51 | 13.41 | 13.41 | 189,663 | -0.21(-1.51%) |
Nov 12, 2020 | 13.48 | 13.64 | 13.44 | 13.61 | 199,441 | +0.11(+0.78%) |
Nov 11, 2020 | 13.63 | 13.63 | 13.49 | 13.51 | 45,158 | -0.08(-0.56%) |
Nov 10, 2020 | 13.52 | 13.64 | 13.49 | 13.59 | 54,385 | +0.15(+1.11%) |
Nov 09, 2020 | 13.07 | 13.44 | 13.07 | 13.44 | 560,650 | -0.09(-0.64%) |
Nov 06, 2020 | 13.63 | 13.63 | 13.49 | 13.52 | 25,649 | -0.08(-0.56%) |
Nov 05, 2020 | 13.61 | 13.70 | 13.54 | 13.60 | 118,726 | -0.22(-1.60%) |
Nov 04, 2020 | 14.10 | 14.11 | 13.79 | 13.82 | 233,981 | -0.46(-3.22%) |
Nov 03, 2020 | 14.31 | 14.36 | 14.26 | 14.28 | 91,493 | -0.08(-0.53%) |
Nov 02, 2020 | 14.37 | 14.46 | 14.35 | 14.36 | 37,911 | -0.19(-1.29%) |
Oct 30, 2020 | 14.51 | 14.64 | 14.46 | 14.54 | 118,865 | +0.17(+1.17%) |
Oct 29, 2020 | 14.45 | 14.52 | 14.34 | 14.38 | 116,146 | -0.16(-1.12%) |
Oct 28, 2020 | 14.38 | 14.54 | 14.38 | 14.54 | 125,721 | +0.38(+2.71%) |
Oct 27, 2020 | 14.18 | 14.22 | 14.14 | 14.16 | 36,471 | -0.07(-0.47%) |
Oct 26, 2020 | 14.21 | 14.34 | 14.15 | 14.22 | 70,123 | +0.17(+1.19%) |
Oct 23, 2020 | 14.11 | 14.18 | 14.05 | 14.06 | 97,073 | -0.07(-0.51%) |
Oct 22, 2020 | 14.13 | 14.20 | 14.11 | 14.13 | 28,772 | +0.00(+0.00%) |
Oct 21, 2020 | 14.15 | 14.15 | 14.06 | 14.13 | 52,244 | -0.04(-0.30%) |
Oct 20, 2020 | 14.27 | 14.27 | 14.10 | 14.17 | 255,946 | -0.16(-1.14%) |
Oct 19, 2020 | 14.24 | 14.36 | 14.19 | 14.33 | 38,613 | +0.04(+0.30%) |
Oct 16, 2020 | 14.29 | 14.31 | 14.26 | 14.29 | 31,488 | -0.06(-0.43%) |
Oct 15, 2020 | 14.47 | 14.47 | 14.33 | 14.35 | 51,941 | +0.10(+0.71%) |
Oct 14, 2020 | 14.16 | 14.25 | 14.13 | 14.25 | 28,300 | +0.10(+0.71%) |
Oct 13, 2020 | 14.13 | 14.22 | 14.13 | 14.15 | 45,853 | +0.07(+0.51%) |
Oct 12, 2020 | 14.13 | 14.16 | 14.06 | 14.08 | 148,360 | -0.14(-1.01%) |
Oct 09, 2020 | 14.29 | 14.31 | 14.18 | 14.22 | 68,816 | -0.09(-0.60%) |
Oct 08, 2020 | 14.39 | 14.41 | 14.31 | 14.31 | 45,529 | -0.12(-0.80%) |
Oct 07, 2020 | 14.46 | 14.49 | 14.40 | 14.42 | 131,131 | -0.16(-1.12%) |
Oct 06, 2020 | 14.56 | 14.64 | 14.48 | 14.59 | 689,378 | -0.04(-0.26%) |
Oct 05, 2020 | 14.72 | 14.72 | 14.62 | 14.63 | 106,217 | -0.20(-1.36%) |
Oct 02, 2020 | 14.88 | 14.88 | 14.70 | 14.83 | 120,637 | +0.18(+1.24%) |
Oct 01, 2020 | 14.71 | 14.75 | 14.64 | 14.64 | 86,927 | -0.16(-1.10%) |
Sep 30, 2020 | 14.90 | 14.91 | 14.76 | 14.81 | 351,968 | -0.23(-1.53%) |
Sep 29, 2020 | 15.06 | 15.09 | 14.99 | 15.04 | 71,615 | +0.01(+0.10%) |
Sep 28, 2020 | 14.98 | 15.09 | 14.96 | 15.02 | 64,563 | -0.18(-1.17%) |
Sep 25, 2020 | 15.34 | 15.42 | 15.20 | 15.20 | 90,504 | -0.00(-0.03%) |
Sep 24, 2020 | 15.38 | 15.38 | 15.11 | 15.21 | 184,545 | +0.05(+0.35%) |
Sep 23, 2020 | 14.97 | 15.15 | 14.93 | 15.15 | 454,589 | +0.24(+1.61%) |
Sep 22, 2020 | 14.86 | 15.02 | 14.86 | 14.91 | 102,470 | +0.12(+0.78%) |
Sep 21, 2020 | 14.90 | 15.04 | 14.80 | 14.80 | 109,656 | +0.13(+0.92%) |
Sep 18, 2020 | 14.54 | 14.68 | 14.54 | 14.66 | 62,247 | +0.11(+0.72%) |
Sep 17, 2020 | 14.68 | 14.68 | 14.53 | 14.56 | 123,442 | +0.06(+0.43%) |
Sep 16, 2020 | 14.42 | 14.50 | 14.40 | 14.50 | 109,611 | +0.02(+0.17%) |
Sep 15, 2020 | 14.46 | 14.50 | 14.44 | 14.47 | 55,526 | -0.16(-1.11%) |
Sep 14, 2020 | 14.66 | 14.69 | 14.61 | 14.64 | 120,917 | -0.23(-1.55%) |
Sep 11, 2020 | 14.83 | 14.94 | 14.77 | 14.87 | 235,958 | -0.15(-1.02%) |
Sep 10, 2020 | 14.78 | 15.02 | 14.75 | 15.02 | 330,508 | +0.22(+1.49%) |
Sep 09, 2020 | 14.87 | 14.89 | 14.76 | 14.80 | 189,620 | -0.22(-1.47%) |
Sep 08, 2020 | 15.01 | 15.05 | 14.88 | 15.02 | 216,767 | +0.28(+1.89%) |
Sep 04, 2020 | 14.71 | 15.00 | 14.65 | 14.74 | 427,810 | -0.03(-0.19%) |
Sep 03, 2020 | 14.55 | 14.84 | 14.55 | 14.77 | 426,621 | +0.28(+1.95%) |
Sep 02, 2020 | 14.41 | 14.61 | 14.41 | 14.49 | 131,753 | +0.05(+0.33%) |