Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 15.55 | 15.66 | 15.11 | 15.20 | 89,677 | -0.29(-1.90%) |
Nov 27, 2020 | 15.92 | 15.92 | 15.44 | 15.49 | 58,709 | -0.31(-1.99%) |
Nov 25, 2020 | 15.92 | 16.13 | 15.60 | 15.81 | 229,282 | +0.05(+0.31%) |
Nov 24, 2020 | 15.26 | 15.82 | 15.24 | 15.76 | 170,017 | +0.70(+4.67%) |
Nov 23, 2020 | 14.84 | 15.15 | 14.77 | 15.05 | 96,565 | +0.30(+2.05%) |
Nov 20, 2020 | 15.10 | 15.10 | 14.71 | 14.75 | 80,663 | -0.41(-2.70%) |
Nov 19, 2020 | 14.99 | 15.21 | 14.84 | 15.16 | 93,475 | +0.19(+1.24%) |
Nov 18, 2020 | 15.32 | 15.41 | 14.96 | 14.98 | 118,150 | -0.33(-2.17%) |
Nov 17, 2020 | 15.40 | 15.61 | 15.19 | 15.31 | 123,513 | -0.07(-0.44%) |
Nov 16, 2020 | 15.32 | 15.60 | 15.21 | 15.38 | 214,840 | +0.19(+1.22%) |
Nov 13, 2020 | 14.21 | 15.27 | 14.15 | 15.19 | 179,571 | +0.27(+1.83%) |
Nov 12, 2020 | 14.84 | 15.09 | 14.62 | 14.92 | 180,085 | -0.08(-0.52%) |
Nov 11, 2020 | 14.97 | 15.04 | 14.63 | 15.00 | 154,025 | +0.06(+0.39%) |
Nov 10, 2020 | 14.85 | 15.22 | 14.73 | 14.94 | 167,726 | -0.03(-0.20%) |
Nov 09, 2020 | 14.44 | 15.18 | 14.41 | 14.97 | 352,479 | +1.45(+10.76%) |
Nov 06, 2020 | 13.61 | 13.66 | 13.43 | 13.51 | 45,097 | -0.06(-0.43%) |
Nov 05, 2020 | 13.54 | 13.70 | 13.49 | 13.57 | 85,439 | +0.20(+1.53%) |
Nov 04, 2020 | 13.19 | 13.50 | 13.10 | 13.37 | 72,742 | +0.24(+1.86%) |
Nov 03, 2020 | 13.15 | 13.25 | 12.98 | 13.12 | 93,348 | +0.04(+0.30%) |
Nov 02, 2020 | 13.43 | 13.53 | 12.97 | 13.08 | 95,707 | -0.24(-1.83%) |
Oct 30, 2020 | 13.25 | 13.39 | 13.12 | 13.33 | 156,305 | +0.06(+0.44%) |
Oct 29, 2020 | 13.17 | 13.42 | 13.03 | 13.27 | 121,736 | +0.14(+1.04%) |
Oct 28, 2020 | 13.23 | 13.39 | 13.10 | 13.13 | 196,980 | -0.43(-3.17%) |
Oct 27, 2020 | 13.55 | 13.72 | 13.46 | 13.56 | 152,064 | -0.05(-0.36%) |
Oct 26, 2020 | 13.75 | 13.83 | 13.31 | 13.61 | 344,766 | -0.36(-2.58%) |
Oct 23, 2020 | 13.77 | 13.98 | 13.68 | 13.97 | 188,591 | +0.14(+0.99%) |
Oct 22, 2020 | 14.00 | 14.20 | 13.66 | 13.83 | 293,475 | -0.37(-2.61%) |
Oct 21, 2020 | 13.49 | 14.36 | 13.12 | 14.21 | 710,236 | +1.21(+9.31%) |
Oct 20, 2020 | 13.27 | 13.42 | 12.96 | 13.00 | 224,530 | -0.16(-1.19%) |
Oct 19, 2020 | 13.55 | 13.63 | 13.05 | 13.15 | 172,096 | -0.32(-2.39%) |
Oct 16, 2020 | 13.65 | 13.76 | 13.45 | 13.47 | 127,914 | -0.13(-0.93%) |
Oct 15, 2020 | 13.80 | 13.80 | 13.52 | 13.60 | 166,760 | -0.23(-1.69%) |
Oct 14, 2020 | 13.95 | 13.96 | 13.76 | 13.83 | 100,717 | -0.09(-0.63%) |
Oct 13, 2020 | 14.02 | 14.11 | 13.88 | 13.92 | 122,536 | -0.18(-1.25%) |
Oct 12, 2020 | 13.95 | 14.19 | 13.92 | 14.10 | 119,883 | +0.15(+1.05%) |
Oct 09, 2020 | 14.24 | 14.43 | 13.87 | 13.95 | 117,152 | -0.28(-1.99%) |
Oct 08, 2020 | 13.99 | 14.23 | 13.85 | 14.23 | 176,057 | +0.43(+3.11%) |
Oct 07, 2020 | 13.87 | 13.94 | 13.74 | 13.81 | 112,178 | -0.07(-0.49%) |
Oct 06, 2020 | 14.01 | 14.10 | 13.81 | 13.87 | 130,412 | -0.17(-1.18%) |
Oct 05, 2020 | 14.24 | 14.36 | 13.87 | 14.04 | 126,054 | -0.18(-1.24%) |
Oct 02, 2020 | 13.99 | 14.41 | 13.93 | 14.22 | 159,277 | +0.05(+0.34%) |
Oct 01, 2020 | 14.39 | 14.43 | 13.96 | 14.17 | 92,445 | -0.02(-0.14%) |
Sep 30, 2020 | 14.26 | 14.40 | 14.15 | 14.19 | 115,620 | -0.06(-0.41%) |
Sep 29, 2020 | 14.42 | 14.44 | 14.17 | 14.24 | 139,730 | -0.16(-1.08%) |
Sep 28, 2020 | 14.60 | 14.69 | 14.40 | 14.40 | 90,928 | -0.04(-0.27%) |
Sep 25, 2020 | 14.27 | 14.52 | 14.22 | 14.44 | 148,925 | +0.24(+1.72%) |
Sep 24, 2020 | 14.33 | 14.45 | 14.18 | 14.20 | 330,079 | -0.15(-1.02%) |
Sep 23, 2020 | 14.78 | 14.83 | 14.34 | 14.34 | 156,896 | -0.39(-2.65%) |
Sep 22, 2020 | 14.93 | 15.08 | 14.63 | 14.73 | 98,993 | -0.16(-1.05%) |
Sep 21, 2020 | 15.22 | 15.24 | 14.73 | 14.89 | 162,155 | -0.44(-2.86%) |
Sep 18, 2020 | 15.91 | 15.93 | 15.33 | 15.33 | 113,872 | -0.61(-3.86%) |
Sep 17, 2020 | 16.09 | 16.09 | 15.83 | 15.94 | 105,769 | -0.09(-0.55%) |
Sep 16, 2020 | 16.02 | 16.24 | 15.98 | 16.03 | 87,008 | +0.08(+0.49%) |
Sep 15, 2020 | 15.80 | 15.99 | 15.73 | 15.95 | 69,752 | +0.12(+0.74%) |
Sep 14, 2020 | 16.02 | 16.12 | 15.77 | 15.83 | 89,860 | -0.04(-0.25%) |
Sep 11, 2020 | 16.05 | 16.23 | 15.82 | 15.87 | 118,177 | -0.11(-0.67%) |
Sep 10, 2020 | 16.20 | 16.52 | 15.89 | 15.98 | 181,700 | -0.14(-0.85%) |
Sep 09, 2020 | 16.32 | 16.38 | 16.07 | 16.12 | 237,489 | +0.16(+0.98%) |
Sep 08, 2020 | 16.00 | 16.05 | 15.44 | 15.96 | 454,820 | +1.20(+8.13%) |
Sep 04, 2020 | 14.93 | 15.03 | 14.59 | 14.76 | 110,695 | -0.17(-1.11%) |
Sep 03, 2020 | 15.24 | 15.24 | 14.73 | 14.93 | 122,850 | -0.24(-1.61%) |
Sep 02, 2020 | 15.05 | 15.22 | 15.01 | 15.17 | 81,372 | +0.12(+0.78%) |