Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 14.58 | 15.23 | 14.44 | 15.20 | 1,405,973 | +0.62(+4.25%) |
Nov 27, 2020 | 13.98 | 14.62 | 13.98 | 14.58 | 762,700 | +0.60(+4.29%) |
Nov 25, 2020 | 13.76 | 14.09 | 13.59 | 13.98 | 1,012,600 | +0.28(+2.04%) |
Nov 24, 2020 | 14.15 | 14.15 | 13.58 | 13.70 | 932,106 | -0.24(-1.72%) |
Nov 23, 2020 | 14.65 | 14.66 | 13.83 | 13.94 | 1,267,118 | -0.49(-3.40%) |
Nov 20, 2020 | 13.51 | 14.75 | 13.48 | 14.43 | 2,182,900 | +0.98(+7.29%) |
Nov 19, 2020 | 13.33 | 13.51 | 13.20 | 13.45 | 685,284 | +0.18(+1.36%) |
Nov 18, 2020 | 13.57 | 13.66 | 13.27 | 13.27 | 716,613 | -0.28(-2.07%) |
Nov 17, 2020 | 13.36 | 13.75 | 12.97 | 13.55 | 1,161,196 | +0.19(+1.42%) |
Nov 16, 2020 | 13.65 | 13.72 | 13.18 | 13.36 | 832,827 | -0.04(-0.30%) |
Nov 13, 2020 | 13.06 | 13.90 | 13.01 | 13.40 | 1,368,700 | +0.44(+3.40%) |
Nov 12, 2020 | 13.32 | 13.44 | 12.83 | 12.96 | 1,592,944 | -0.31(-2.34%) |
Nov 11, 2020 | 13.85 | 13.85 | 13.14 | 13.27 | 1,903,177 | -0.30(-2.21%) |
Nov 10, 2020 | 13.88 | 14.28 | 13.54 | 13.57 | 1,507,085 | -0.26(-1.88%) |
Nov 09, 2020 | 13.92 | 14.10 | 13.51 | 13.83 | 1,607,227 | +0.06(+0.44%) |
Nov 06, 2020 | 14.24 | 14.38 | 13.74 | 13.77 | 922,100 | -0.47(-3.30%) |
Nov 05, 2020 | 13.93 | 14.32 | 13.69 | 14.24 | 1,439,346 | +0.39(+2.82%) |
Nov 04, 2020 | 13.92 | 14.29 | 13.70 | 13.85 | 1,529,161 | -0.12(-0.86%) |
Nov 03, 2020 | 13.87 | 14.25 | 13.31 | 13.97 | 5,873,545 | -1.53(-9.87%) |
Nov 02, 2020 | 15.68 | 15.71 | 15.18 | 15.50 | 1,039,755 | -0.18(-1.15%) |
Oct 30, 2020 | 15.99 | 16.05 | 15.50 | 15.68 | 617,200 | -0.34(-2.12%) |
Oct 29, 2020 | 15.84 | 16.09 | 15.37 | 16.02 | 1,019,100 | +0.18(+1.14%) |
Oct 28, 2020 | 15.84 | 15.93 | 15.43 | 15.84 | 879,235 | -0.21(-1.31%) |
Oct 27, 2020 | 15.52 | 16.29 | 15.44 | 16.05 | 1,064,384 | +0.63(+4.09%) |
Oct 26, 2020 | 15.53 | 15.89 | 15.23 | 15.42 | 596,151 | -0.24(-1.53%) |
Oct 23, 2020 | 15.31 | 15.70 | 15.05 | 15.66 | 653,500 | +0.47(+3.09%) |
Oct 22, 2020 | 14.95 | 15.39 | 14.89 | 15.19 | 356,228 | +0.17(+1.13%) |
Oct 21, 2020 | 15.31 | 15.42 | 14.90 | 15.02 | 615,995 | -0.29(-1.89%) |
Oct 20, 2020 | 15.60 | 15.75 | 15.07 | 15.31 | 663,664 | -0.27(-1.73%) |
Oct 19, 2020 | 15.63 | 15.75 | 15.50 | 15.58 | 435,046 | +0.09(+0.58%) |
Oct 16, 2020 | 15.61 | 15.81 | 15.49 | 15.49 | 355,600 | -0.06(-0.39%) |
Oct 15, 2020 | 15.44 | 15.58 | 15.14 | 15.55 | 529,753 | -0.03(-0.19%) |
Oct 14, 2020 | 15.74 | 15.77 | 15.40 | 15.58 | 486,763 | -0.09(-0.57%) |
Oct 13, 2020 | 15.65 | 15.75 | 15.42 | 15.67 | 538,819 | -0.03(-0.19%) |
Oct 12, 2020 | 15.84 | 15.86 | 15.50 | 15.70 | 557,075 | +0.02(+0.13%) |
Oct 09, 2020 | 15.71 | 15.87 | 15.47 | 15.68 | 551,500 | +0.18(+1.16%) |
Oct 08, 2020 | 15.50 | 15.70 | 15.43 | 15.50 | 761,132 | +0.02(+0.13%) |
Oct 07, 2020 | 15.78 | 15.78 | 15.15 | 15.48 | 1,289,275 | +0.26(+1.71%) |
Oct 06, 2020 | 14.99 | 15.97 | 14.99 | 15.22 | 1,852,026 | +0.22(+1.47%) |
Oct 05, 2020 | 14.16 | 15.05 | 14.11 | 15.00 | 1,322,692 | +0.96(+6.84%) |
Oct 02, 2020 | 14.40 | 14.58 | 14.02 | 14.04 | 987,000 | -0.59(-4.03%) |
Oct 01, 2020 | 14.79 | 14.90 | 14.46 | 14.63 | 998,217 | -0.10(-0.68%) |
Sep 30, 2020 | 14.53 | 14.89 | 14.49 | 14.73 | 872,018 | +0.17(+1.17%) |
Sep 29, 2020 | 14.36 | 14.66 | 14.30 | 14.56 | 666,439 | +0.20(+1.39%) |
Sep 28, 2020 | 14.36 | 14.52 | 14.17 | 14.36 | 571,403 | +0.11(+0.77%) |
Sep 25, 2020 | 14.01 | 14.44 | 13.97 | 14.25 | 466,300 | +0.21(+1.50%) |
Sep 24, 2020 | 13.96 | 14.10 | 13.65 | 14.04 | 907,536 | -0.06(-0.43%) |
Sep 23, 2020 | 14.86 | 14.86 | 14.07 | 14.10 | 882,482 | -0.72(-4.86%) |
Sep 22, 2020 | 15.00 | 15.01 | 14.17 | 14.82 | 1,047,851 | -0.13(-0.87%) |
Sep 21, 2020 | 15.40 | 15.40 | 14.66 | 14.95 | 1,330,500 | -0.60(-3.86%) |
Sep 18, 2020 | 15.03 | 15.56 | 14.92 | 15.55 | 1,224,500 | +0.60(+4.01%) |
Sep 17, 2020 | 14.74 | 15.04 | 14.73 | 14.95 | 660,977 | -0.01(-0.07%) |
Sep 16, 2020 | 15.01 | 15.17 | 14.90 | 14.96 | 938,042 | +0.05(+0.34%) |
Sep 15, 2020 | 15.07 | 15.09 | 14.80 | 14.91 | 833,435 | -0.04(-0.27%) |
Sep 14, 2020 | 14.80 | 15.28 | 14.68 | 14.95 | 1,192,907 | +0.44(+3.03%) |
Sep 11, 2020 | 14.41 | 14.74 | 14.37 | 14.51 | 757,100 | +0.26(+1.82%) |
Sep 10, 2020 | 14.18 | 14.57 | 14.07 | 14.25 | 904,787 | +0.06(+0.42%) |
Sep 09, 2020 | 14.00 | 14.34 | 13.93 | 14.19 | 906,306 | +0.28(+2.01%) |
Sep 08, 2020 | 13.51 | 14.17 | 13.28 | 13.91 | 984,105 | +0.20(+1.46%) |
Sep 04, 2020 | 13.90 | 13.96 | 13.09 | 13.71 | 1,101,200 | -0.22(-1.58%) |
Sep 03, 2020 | 14.20 | 14.29 | 13.55 | 13.93 | 1,082,628 | -0.37(-2.59%) |
Sep 02, 2020 | 14.55 | 14.56 | 14.12 | 14.30 | 616,778 | -0.24(-1.65%) |