Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 25, 2020 | 15.22 | 15.22 | 15.22 | 0 | +0.00(+0.03%) | |
Nov 24, 2020 | 15.24 | 15.27 | 15.22 | 15.22 | 20,442 | +0.03(+0.21%) |
Nov 23, 2020 | 15.19 | 15.25 | 15.12 | 15.19 | 17,744 | +0.06(+0.41%) |
Nov 20, 2020 | 15.09 | 15.21 | 15.01 | 15.12 | 25,300 | +0.03(+0.23%) |
Nov 19, 2020 | 15.12 | 15.19 | 15.09 | 15.09 | 33,753 | -0.14(-0.95%) |
Nov 18, 2020 | 15.20 | 15.25 | 15.15 | 15.23 | 13,335 | +0.09(+0.62%) |
Nov 17, 2020 | 15.01 | 15.20 | 14.97 | 15.14 | 2,706 | +0.45(+3.07%) |
Nov 16, 2020 | 14.81 | 15.35 | 14.69 | 14.69 | 12,734 | -0.29(-1.94%) |
Nov 13, 2020 | 14.80 | 14.98 | 14.80 | 14.98 | 800 | +0.26(+1.75%) |
Nov 12, 2020 | 14.96 | 14.96 | 14.65 | 14.72 | 4,018 | -0.24(-1.58%) |
Nov 11, 2020 | 14.90 | 15.04 | 14.85 | 14.96 | 4,960 | +0.02(+0.14%) |
Nov 10, 2020 | 14.49 | 14.95 | 14.48 | 14.94 | 10,269 | +0.42(+2.91%) |
Nov 09, 2020 | 14.65 | 15.02 | 14.43 | 14.52 | 9,514 | +0.38(+2.66%) |
Nov 06, 2020 | 13.97 | 14.17 | 13.97 | 14.14 | 3,200 | -0.06(-0.41%) |
Nov 05, 2020 | 13.61 | 14.20 | 13.61 | 14.20 | 19,960 | +0.37(+2.71%) |
Nov 04, 2020 | 13.60 | 13.87 | 13.60 | 13.82 | 11,723 | +0.16(+1.20%) |
Nov 03, 2020 | 13.50 | 13.71 | 13.50 | 13.66 | 9,071 | +0.13(+0.96%) |
Nov 02, 2020 | 13.57 | 13.61 | 13.52 | 13.53 | 17,854 | +0.29(+2.22%) |
Oct 30, 2020 | 13.36 | 13.36 | 13.20 | 13.24 | 3,900 | -0.11(-0.82%) |
Oct 29, 2020 | 13.14 | 13.39 | 13.14 | 13.35 | 7,832 | +0.06(+0.42%) |
Oct 28, 2020 | 13.40 | 13.50 | 13.24 | 13.29 | 6,592 | -0.35(-2.56%) |
Oct 27, 2020 | 13.70 | 13.73 | 13.60 | 13.64 | 13,232 | +0.00(+0.00%) |
Oct 26, 2020 | 13.71 | 13.88 | 13.63 | 13.64 | 3,572 | -0.21(-1.52%) |
Oct 23, 2020 | 13.88 | 13.88 | 13.79 | 13.85 | 5,400 | +0.14(+1.02%) |
Oct 22, 2020 | 13.66 | 13.77 | 13.42 | 13.71 | 4,802 | -0.03(-0.22%) |
Oct 21, 2020 | 13.75 | 13.75 | 13.72 | 13.74 | 7,446 | -0.01(-0.07%) |
Oct 20, 2020 | 13.73 | 13.80 | 13.73 | 13.75 | 4,213 | -0.01(-0.07%) |
Oct 19, 2020 | 14.04 | 14.04 | 13.76 | 13.76 | 4,083 | -0.21(-1.49%) |
Oct 16, 2020 | 13.98 | 14.00 | 13.97 | 13.97 | 3,600 | -0.03(-0.20%) |
Oct 15, 2020 | 14.03 | 14.03 | 14.00 | 14.00 | 1,294 | -0.04(-0.25%) |
Oct 14, 2020 | 14.05 | 14.07 | 13.98 | 14.03 | 4,796 | +0.00(+0.01%) |
Oct 13, 2020 | 14.00 | 14.06 | 13.99 | 14.03 | 2,568 | -0.09(-0.64%) |
Oct 12, 2020 | 14.19 | 14.21 | 14.06 | 14.12 | 9,696 | -0.19(-1.29%) |
Oct 09, 2020 | 14.29 | 14.33 | 14.27 | 14.31 | 1,900 | -0.36(-2.42%) |
Oct 08, 2020 | 14.85 | 14.85 | 14.61 | 14.66 | 2,103 | -0.13(-0.89%) |
Oct 07, 2020 | 14.80 | 14.81 | 14.48 | 14.79 | 19,786 | +0.14(+0.97%) |
Oct 06, 2020 | 14.55 | 14.65 | 14.50 | 14.65 | 32,146 | +0.08(+0.54%) |
Oct 05, 2020 | 14.65 | 14.65 | 14.52 | 14.57 | 3,269 | -0.07(-0.50%) |
Oct 02, 2020 | 14.29 | 14.70 | 14.29 | 14.64 | 6,900 | +0.14(+0.98%) |
Oct 01, 2020 | 14.18 | 14.55 | 14.18 | 14.50 | 3,753 | -0.17(-1.14%) |
Sep 30, 2020 | 14.41 | 14.67 | 14.22 | 14.67 | 1,069 | +0.42(+2.93%) |
Sep 29, 2020 | 14.28 | 14.35 | 14.14 | 14.25 | 9,885 | -0.22(-1.50%) |
Sep 28, 2020 | 15.21 | 15.21 | 14.27 | 14.47 | 2,867 | +0.37(+2.62%) |
Sep 25, 2020 | 13.29 | 14.10 | 13.29 | 14.10 | 7,500 | +0.45(+3.30%) |
Sep 24, 2020 | 13.73 | 13.93 | 13.65 | 13.65 | 3,002 | -0.23(-1.69%) |
Sep 23, 2020 | 14.32 | 14.32 | 13.87 | 13.88 | 3,746 | -0.31(-2.15%) |
Sep 22, 2020 | 14.27 | 14.27 | 14.15 | 14.19 | 6,591 | +0.01(+0.09%) |
Sep 21, 2020 | 14.10 | 14.27 | 14.07 | 14.18 | 3,734 | -0.15(-1.06%) |
Sep 18, 2020 | 14.50 | 14.50 | 14.32 | 14.33 | 3,600 | -0.04(-0.25%) |
Sep 17, 2020 | 14.43 | 14.43 | 14.37 | 14.37 | 763 | -0.00(-0.03%) |
Sep 16, 2020 | 14.22 | 14.54 | 14.22 | 14.37 | 4,036 | -0.04(-0.31%) |
Sep 15, 2020 | 14.48 | 14.51 | 14.41 | 14.41 | 2,379 | -0.02(-0.17%) |
Sep 14, 2020 | 14.42 | 14.47 | 14.40 | 14.44 | 20,440 | +0.14(+0.99%) |
Sep 11, 2020 | 14.06 | 14.32 | 14.06 | 14.30 | 5,100 | +0.10(+0.74%) |
Sep 10, 2020 | 14.25 | 14.25 | 14.19 | 14.19 | 1,814 | -0.01(-0.07%) |
Sep 09, 2020 | 14.15 | 14.24 | 14.15 | 14.20 | 1,238 | +0.07(+0.48%) |
Sep 08, 2020 | 14.00 | 14.16 | 14.00 | 14.13 | 4,541 | +0.08(+0.58%) |
Sep 04, 2020 | 14.05 | 14.08 | 13.78 | 14.05 | 8,900 | -0.03(-0.22%) |
Sep 03, 2020 | 14.30 | 14.30 | 14.08 | 14.08 | 5,423 | -0.23(-1.60%) |
Sep 02, 2020 | 14.22 | 14.31 | 14.19 | 14.31 | 1,784 | +0.09(+0.64%) |
Sep 01, 2020 | 14.22 | 14.23 | 14.16 | 14.22 | 11,140 | -0.05(-0.38%) |
Aug 31, 2020 | 14.18 | 14.28 | 14.18 | 14.28 | 2,279 | -0.04(-0.26%) |
Aug 28, 2020 | 14.26 | 14.33 | 14.21 | 14.32 | 5,800 | +0.18(+1.24%) |
Aug 27, 2020 | 14.16 | 14.17 | 14.09 | 14.14 | 4,178 | +0.05(+0.35%) |
Aug 26, 2020 | 14.21 | 14.21 | 14.07 | 14.09 | 7,445 | -0.20(-1.37%) |
Aug 25, 2020 | 14.25 | 14.29 | 14.25 | 14.29 | 1,037 | -0.07(-0.48%) |
Aug 24, 2020 | 14.15 | 14.36 | 14.15 | 14.36 | 6,692 | +0.34(+2.39%) |
Aug 21, 2020 | 14.00 | 14.06 | 13.98 | 14.02 | 2,400 | -0.07(-0.50%) |
Aug 20, 2020 | 14.03 | 14.15 | 14.03 | 14.09 | 5,141 | -0.08(-0.53%) |
Aug 19, 2020 | 14.09 | 14.19 | 14.09 | 14.17 | 1,321 | -0.03(-0.19%) |
Aug 18, 2020 | 14.30 | 14.35 | 14.19 | 14.19 | 8,035 | -0.12(-0.85%) |
Aug 17, 2020 | 14.50 | 14.50 | 14.24 | 14.31 | 47,877 | -0.13(-0.87%) |
Aug 14, 2020 | 14.30 | 14.48 | 14.30 | 14.44 | 8,700 | -0.04(-0.31%) |
Aug 13, 2020 | 14.66 | 14.66 | 14.43 | 14.48 | 12,196 | -0.07(-0.45%) |
Aug 12, 2020 | 14.70 | 14.81 | 14.52 | 14.55 | 17,918 | +0.04(+0.31%) |
Aug 11, 2020 | 15.01 | 15.01 | 14.51 | 14.51 | 6,423 | -0.17(-1.19%) |
Aug 10, 2020 | 14.44 | 14.76 | 14.44 | 14.68 | 4,600 | +0.36(+2.51%) |
Aug 07, 2020 | 14.12 | 14.32 | 14.07 | 14.32 | 3,700 | +0.17(+1.20%) |
Aug 06, 2020 | 14.23 | 14.23 | 14.15 | 14.15 | 21,011 | +0.04(+0.27%) |
Aug 05, 2020 | 14.04 | 14.11 | 14.01 | 14.11 | 8,056 | +0.19(+1.40%) |
Aug 04, 2020 | 13.79 | 13.92 | 13.79 | 13.92 | 3,331 | +0.13(+0.94%) |
Aug 03, 2020 | 13.71 | 13.80 | 13.64 | 13.79 | 8,907 | +0.15(+1.09%) |
Jul 31, 2020 | 12.80 | 13.65 | 12.80 | 13.64 | 6,600 | +0.01(+0.11%) |
Jul 30, 2020 | 13.49 | 13.66 | 13.49 | 13.62 | 8,914 | +0.04(+0.33%) |
Jul 29, 2020 | 13.34 | 13.63 | 13.34 | 13.58 | 17,831 | +0.09(+0.70%) |
Jul 28, 2020 | 13.50 | 13.54 | 13.38 | 13.49 | 16,095 | +0.02(+0.15%) |
Jul 27, 2020 | 13.53 | 13.53 | 13.46 | 13.47 | 1,602 | -0.08(-0.63%) |
Jul 24, 2020 | 13.62 | 13.63 | 13.54 | 13.55 | 8,200 | -0.18(-1.31%) |
Jul 23, 2020 | 13.49 | 13.89 | 13.49 | 13.73 | 13,562 | -0.12(-0.87%) |
Jul 22, 2020 | 13.76 | 13.85 | 13.71 | 13.85 | 21,285 | +0.16(+1.17%) |
Jul 21, 2020 | 13.61 | 13.69 | 13.53 | 13.69 | 30,222 | +0.17(+1.29%) |
Jul 20, 2020 | 13.41 | 13.57 | 13.41 | 13.52 | 4,390 | -0.09(-0.70%) |
Jul 17, 2020 | 13.57 | 13.62 | 13.57 | 13.61 | 1,800 | +0.03(+0.22%) |
Jul 16, 2020 | 13.57 | 13.66 | 13.56 | 13.58 | 8,979 | -0.04(-0.33%) |
Jul 15, 2020 | 13.60 | 13.62 | 13.50 | 13.62 | 8,117 | +0.31(+2.37%) |
Jul 14, 2020 | 13.09 | 13.32 | 13.09 | 13.31 | 5,440 | +0.10(+0.76%) |
Jul 13, 2020 | 13.41 | 13.41 | 13.12 | 13.21 | 26,609 | -0.25(-1.85%) |
Jul 10, 2020 | 13.43 | 13.46 | 13.31 | 13.46 | 6,500 | +0.16(+1.19%) |
Jul 09, 2020 | 13.53 | 13.53 | 13.30 | 13.30 | 35,516 | -0.34(-2.52%) |
Jul 08, 2020 | 13.68 | 13.72 | 13.55 | 13.64 | 9,360 | +0.02(+0.14%) |
Jul 07, 2020 | 13.77 | 13.77 | 13.62 | 13.62 | 3,959 | -0.27(-1.96%) |
Jul 06, 2020 | 14.07 | 14.07 | 13.85 | 13.90 | 8,640 | -0.04(-0.27%) |
Jul 02, 2020 | 14.22 | 14.22 | 13.93 | 13.94 | 6,500 | -0.03(-0.18%) |
Jul 01, 2020 | 14.43 | 14.43 | 13.85 | 13.96 | 28,282 | +0.17(+1.23%) |
Jun 30, 2020 | 13.85 | 14.02 | 13.79 | 13.79 | 137,148 | +0.03(+0.19%) |
Jun 29, 2020 | 14.02 | 14.02 | 13.68 | 13.76 | 54,946 | +0.10(+0.77%) |
Jun 26, 2020 | 13.58 | 13.70 | 13.58 | 13.66 | 6,700 | -0.14(-1.00%) |
Jun 25, 2020 | 13.61 | 13.89 | 13.53 | 13.80 | 7,457 | +0.05(+0.39%) |
Jun 24, 2020 | 13.80 | 13.80 | 13.51 | 13.74 | 5,294 | -0.27(-1.91%) |
Jun 23, 2020 | 14.11 | 14.14 | 14.00 | 14.01 | 7,364 | -0.06(-0.46%) |
Jun 22, 2020 | 14.20 | 14.21 | 14.03 | 14.07 | 6,027 | -0.13(-0.92%) |
Jun 19, 2020 | 14.45 | 14.45 | 14.20 | 14.21 | 4,700 | -0.05(-0.37%) |
Jun 18, 2020 | 14.33 | 14.45 | 14.21 | 14.26 | 21,023 | -0.16(-1.14%) |
Jun 17, 2020 | 14.77 | 14.77 | 14.42 | 14.42 | 15,439 | -0.37(-2.49%) |
Jun 16, 2020 | 15.10 | 15.10 | 14.79 | 14.79 | 13,878 | +0.27(+1.87%) |
Jun 15, 2020 | 14.06 | 14.66 | 13.90 | 14.52 | 4,082 | +0.07(+0.50%) |
Jun 12, 2020 | 14.37 | 14.45 | 14.28 | 14.45 | 2,200 | +0.54(+3.91%) |
Jun 11, 2020 | 14.50 | 14.50 | 13.44 | 13.90 | 19,871 | -0.90(-6.06%) |
Jun 10, 2020 | 15.07 | 15.16 | 14.52 | 14.80 | 28,892 | -0.48(-3.14%) |
Jun 09, 2020 | 15.25 | 15.32 | 15.16 | 15.28 | 11,004 | -0.40(-2.55%) |
Jun 08, 2020 | 14.76 | 15.68 | 14.76 | 15.68 | 60,907 | +0.87(+5.88%) |
Jun 05, 2020 | 15.07 | 16.00 | 14.05 | 14.81 | 17,600 | +0.19(+1.30%) |
Jun 04, 2020 | 14.57 | 14.66 | 14.50 | 14.62 | 4,781 | +0.02(+0.13%) |
Jun 03, 2020 | 14.25 | 14.62 | 14.25 | 14.60 | 7,482 | +0.38(+2.68%) |
Jun 02, 2020 | 14.17 | 14.32 | 14.17 | 14.22 | 8,189 | +0.01(+0.05%) |
Jun 01, 2020 | 14.01 | 14.28 | 14.00 | 14.21 | 14,412 | +0.27(+1.95%) |
May 29, 2020 | 13.92 | 13.98 | 13.88 | 13.94 | 2,500 | -0.08(-0.59%) |
May 28, 2020 | 14.43 | 14.44 | 14.02 | 14.02 | 7,860 | -0.25(-1.72%) |
May 27, 2020 | 14.25 | 14.30 | 14.22 | 14.27 | 2,724 | +0.23(+1.66%) |
May 26, 2020 | 13.88 | 14.15 | 13.88 | 14.04 | 3,787 | +0.47(+3.46%) |
May 22, 2020 | 13.52 | 13.60 | 13.46 | 13.57 | 4,600 | +0.16(+1.18%) |
May 21, 2020 | 13.30 | 13.51 | 13.29 | 13.41 | 11,354 | +0.15(+1.13%) |
May 20, 2020 | 13.28 | 13.35 | 13.21 | 13.26 | 11,597 | +0.23(+1.80%) |
May 19, 2020 | 13.03 | 13.18 | 13.03 | 13.03 | 11,318 | +0.04(+0.30%) |
May 18, 2020 | 12.82 | 13.08 | 12.75 | 12.99 | 42,063 | +0.50(+4.02%) |
May 15, 2020 | 12.44 | 12.56 | 12.41 | 12.48 | 4,500 | +0.18(+1.46%) |
May 14, 2020 | 11.90 | 12.36 | 11.61 | 12.30 | 26,206 | +0.17(+1.38%) |
May 13, 2020 | 12.38 | 12.38 | 11.86 | 12.14 | 26,287 | -0.47(-3.73%) |
May 12, 2020 | 12.65 | 12.76 | 12.59 | 12.61 | 8,316 | -0.04(-0.32%) |
May 11, 2020 | 12.38 | 12.75 | 12.38 | 12.65 | 6,879 | +0.04(+0.33%) |
May 08, 2020 | 12.64 | 12.75 | 12.58 | 12.61 | 8,900 | +0.21(+1.69%) |
May 07, 2020 | 12.60 | 12.61 | 12.38 | 12.40 | 10,322 | +0.10(+0.79%) |
May 06, 2020 | 12.22 | 12.43 | 12.19 | 12.30 | 5,605 | +0.30(+2.50%) |
May 05, 2020 | 12.11 | 12.43 | 11.89 | 12.00 | 26,015 | +0.17(+1.47%) |
May 04, 2020 | 12.00 | 12.00 | 11.66 | 11.83 | 9,755 | -0.24(-2.02%) |