Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 14.66 | 14.69 | 14.09 | 14.17 | 16,932 | -0.63(-4.29%) |
Nov 27, 2020 | 14.62 | 14.87 | 14.43 | 14.80 | 5,749 | -0.03(-0.20%) |
Nov 25, 2020 | 14.33 | 14.87 | 14.33 | 14.83 | 5,648 | +0.13(+0.88%) |
Nov 24, 2020 | 14.67 | 14.86 | 14.37 | 14.70 | 19,873 | +0.23(+1.58%) |
Nov 23, 2020 | 14.47 | 14.55 | 14.28 | 14.47 | 10,628 | +0.23(+1.60%) |
Nov 20, 2020 | 14.21 | 14.34 | 14.06 | 14.25 | 12,709 | -0.22(-1.51%) |
Nov 19, 2020 | 14.16 | 14.46 | 14.05 | 14.46 | 18,066 | +0.44(+3.11%) |
Nov 18, 2020 | 14.82 | 14.82 | 14.03 | 14.03 | 9,425 | -0.63(-4.33%) |
Nov 17, 2020 | 14.01 | 14.85 | 14.01 | 14.66 | 12,532 | +0.37(+2.57%) |
Nov 16, 2020 | 14.52 | 14.52 | 14.16 | 14.30 | 23,132 | +0.35(+2.49%) |
Nov 13, 2020 | 13.72 | 14.03 | 13.71 | 13.95 | 26,006 | +0.43(+3.20%) |
Nov 12, 2020 | 13.78 | 13.78 | 13.41 | 13.52 | 6,644 | -0.27(-1.93%) |
Nov 11, 2020 | 13.77 | 13.78 | 13.51 | 13.78 | 33,130 | +0.00(+0.00%) |
Nov 10, 2020 | 13.66 | 14.10 | 13.22 | 13.78 | 43,103 | +0.27(+1.97%) |
Nov 09, 2020 | 14.70 | 14.70 | 13.04 | 13.52 | 50,756 | +0.23(+1.70%) |
Nov 06, 2020 | 13.31 | 13.54 | 13.04 | 13.29 | 13,816 | +0.00(+0.00%) |
Nov 05, 2020 | 13.30 | 13.54 | 13.04 | 13.29 | 15,036 | +0.00(+0.00%) |
Nov 04, 2020 | 12.98 | 13.75 | 12.98 | 13.29 | 11,835 | +0.00(+0.00%) |
Nov 03, 2020 | 13.46 | 13.78 | 12.94 | 13.29 | 18,679 | +0.01(+0.07%) |
Nov 02, 2020 | 13.26 | 13.28 | 12.97 | 13.28 | 6,890 | +0.33(+2.59%) |
Oct 30, 2020 | 13.76 | 13.79 | 12.80 | 12.94 | 13,612 | -0.68(-4.99%) |
Oct 29, 2020 | 12.98 | 13.62 | 12.98 | 13.62 | 7,397 | +0.53(+4.06%) |
Oct 28, 2020 | 13.88 | 13.88 | 12.85 | 13.09 | 8,350 | -0.54(-3.97%) |
Oct 27, 2020 | 13.63 | 13.72 | 13.49 | 13.63 | 6,562 | -0.06(-0.43%) |
Oct 26, 2020 | 13.85 | 13.90 | 13.66 | 13.69 | 10,831 | -0.20(-1.42%) |
Oct 23, 2020 | 13.89 | 13.89 | 13.89 | 13.89 | 2,539 | -0.15(-1.05%) |
Oct 22, 2020 | 14.03 | 14.22 | 14.03 | 14.04 | 7,074 | +0.08(+0.56%) |
Oct 21, 2020 | 13.87 | 14.03 | 13.87 | 13.96 | 7,187 | -0.21(-1.46%) |
Oct 20, 2020 | 14.02 | 14.57 | 14.02 | 14.16 | 4,871 | +0.22(+1.55%) |
Oct 19, 2020 | 14.26 | 14.49 | 13.95 | 13.95 | 3,401 | -0.41(-2.88%) |
Oct 16, 2020 | 14.15 | 14.63 | 14.15 | 14.36 | 6,704 | +0.10(+0.69%) |
Oct 15, 2020 | 14.03 | 14.65 | 13.93 | 14.26 | 68,713 | +0.24(+1.68%) |
Oct 14, 2020 | 14.35 | 14.35 | 14.03 | 14.03 | 4,711 | +0.00(+0.00%) |
Oct 13, 2020 | 14.37 | 14.40 | 14.03 | 14.03 | 6,986 | -0.54(-3.72%) |
Oct 12, 2020 | 14.39 | 14.57 | 14.39 | 14.57 | 3,252 | +0.19(+1.30%) |
Oct 09, 2020 | 14.14 | 14.38 | 13.65 | 14.38 | 6,704 | +0.45(+3.25%) |
Oct 08, 2020 | 13.77 | 13.96 | 13.54 | 13.93 | 10,462 | +0.25(+1.80%) |
Oct 07, 2020 | 13.36 | 13.73 | 13.02 | 13.68 | 8,554 | +0.52(+3.96%) |
Oct 06, 2020 | 13.10 | 13.45 | 12.90 | 13.16 | 24,628 | -0.11(-0.82%) |
Oct 05, 2020 | 13.05 | 13.45 | 13.05 | 13.27 | 15,642 | +0.37(+2.90%) |
Oct 02, 2020 | 12.69 | 13.17 | 12.67 | 12.90 | 14,628 | +0.09(+0.69%) |
Oct 01, 2020 | 13.04 | 13.05 | 12.76 | 12.81 | 31,245 | -0.12(-0.91%) |
Sep 30, 2020 | 13.00 | 13.19 | 12.92 | 12.92 | 5,444 | -0.16(-1.20%) |
Sep 29, 2020 | 13.21 | 13.21 | 13.04 | 13.08 | 6,694 | -0.30(-2.21%) |
Sep 28, 2020 | 13.17 | 13.56 | 13.17 | 13.38 | 12,119 | +0.24(+1.80%) |
Sep 25, 2020 | 13.34 | 13.34 | 13.04 | 13.14 | 13,612 | -0.07(-0.52%) |
Sep 24, 2020 | 13.28 | 13.33 | 13.10 | 13.21 | 8,057 | +0.09(+0.68%) |
Sep 23, 2020 | 13.56 | 13.63 | 13.10 | 13.12 | 16,186 | -0.51(-3.75%) |
Sep 22, 2020 | 13.61 | 13.98 | 13.39 | 13.63 | 13,304 | -0.07(-0.50%) |
Sep 21, 2020 | 14.79 | 15.06 | 13.42 | 13.70 | 23,699 | -1.65(-10.77%) |
Sep 18, 2020 | 14.04 | 15.65 | 13.80 | 15.36 | 93,258 | +1.47(+10.56%) |
Sep 17, 2020 | 13.55 | 13.89 | 13.55 | 13.89 | 3,543 | +0.20(+1.44%) |
Sep 16, 2020 | 13.70 | 13.73 | 13.68 | 13.69 | 14,142 | +0.01(+0.07%) |
Sep 15, 2020 | 14.14 | 14.16 | 13.68 | 13.68 | 9,132 | -0.27(-1.90%) |
Sep 14, 2020 | 13.95 | 13.97 | 13.80 | 13.95 | 7,593 | +0.17(+1.21%) |
Sep 11, 2020 | 14.09 | 14.18 | 13.78 | 13.78 | 9,346 | -0.33(-2.37%) |
Sep 10, 2020 | 14.24 | 14.50 | 14.12 | 14.12 | 7,979 | +0.06(+0.42%) |
Sep 09, 2020 | 13.98 | 14.63 | 13.88 | 14.06 | 9,755 | +0.21(+1.49%) |
Sep 08, 2020 | 14.22 | 14.22 | 13.85 | 13.85 | 19,339 | -0.64(-4.42%) |
Sep 04, 2020 | 14.35 | 14.53 | 13.88 | 14.49 | 13,206 | +0.43(+3.08%) |
Sep 03, 2020 | 14.37 | 14.52 | 14.04 | 14.06 | 8,916 | -0.34(-2.39%) |
Sep 02, 2020 | 14.16 | 14.69 | 14.16 | 14.40 | 10,806 | +0.13(+0.90%) |