Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 14.48 | 14.63 | 14.37 | 14.55 | 37,724 | +0.03(+0.23%) |
Nov 27, 2020 | 14.34 | 14.63 | 14.30 | 14.52 | 45,273 | +0.30(+2.14%) |
Nov 25, 2020 | 14.44 | 14.44 | 14.18 | 14.22 | 57,243 | -0.16(-1.11%) |
Nov 24, 2020 | 14.41 | 14.41 | 14.34 | 14.38 | 19,420 | +0.06(+0.41%) |
Nov 23, 2020 | 14.17 | 14.46 | 14.17 | 14.32 | 48,921 | +0.13(+0.95%) |
Nov 20, 2020 | 14.23 | 14.27 | 14.18 | 14.18 | 14,103 | +0.00(+0.00%) |
Nov 19, 2020 | 14.17 | 14.21 | 14.16 | 14.18 | 7,413 | +0.03(+0.18%) |
Nov 18, 2020 | 14.28 | 14.28 | 14.12 | 14.16 | 39,779 | -0.08(-0.59%) |
Nov 17, 2020 | 14.20 | 14.34 | 14.15 | 14.24 | 32,812 | +0.05(+0.36%) |
Nov 16, 2020 | 14.18 | 14.30 | 14.11 | 14.19 | 46,300 | +0.13(+0.90%) |
Nov 13, 2020 | 14.12 | 14.18 | 14.00 | 14.07 | 36,621 | -0.01(-0.07%) |
Nov 12, 2020 | 13.97 | 14.20 | 13.92 | 14.08 | 50,061 | +0.14(+1.02%) |
Nov 11, 2020 | 14.03 | 14.04 | 13.78 | 13.93 | 33,228 | -0.06(-0.42%) |
Nov 10, 2020 | 13.87 | 14.03 | 13.81 | 13.99 | 45,022 | +0.20(+1.46%) |
Nov 09, 2020 | 13.77 | 13.82 | 13.70 | 13.79 | 22,177 | +0.12(+0.86%) |
Nov 06, 2020 | 13.65 | 13.70 | 13.65 | 13.67 | 31,415 | +0.02(+0.12%) |
Nov 05, 2020 | 13.51 | 13.69 | 13.46 | 13.66 | 60,099 | +0.19(+1.44%) |
Nov 04, 2020 | 13.40 | 13.50 | 13.40 | 13.46 | 39,031 | +0.17(+1.26%) |
Nov 03, 2020 | 13.27 | 13.34 | 13.19 | 13.29 | 40,228 | +0.03(+0.19%) |
Nov 02, 2020 | 13.22 | 13.35 | 13.15 | 13.27 | 58,141 | +0.06(+0.45%) |
Oct 30, 2020 | 13.19 | 13.25 | 13.14 | 13.21 | 32,962 | -0.03(-0.19%) |
Oct 29, 2020 | 13.17 | 13.28 | 13.13 | 13.24 | 35,094 | -0.03(-0.25%) |
Oct 28, 2020 | 13.32 | 13.34 | 13.16 | 13.27 | 54,830 | -0.06(-0.44%) |
Oct 27, 2020 | 13.46 | 13.55 | 13.29 | 13.33 | 107,203 | -0.18(-1.37%) |
Oct 26, 2020 | 13.46 | 13.55 | 13.46 | 13.51 | 46,200 | -0.06(-0.43%) |
Oct 23, 2020 | 13.67 | 13.67 | 13.50 | 13.57 | 21,419 | -0.13(-0.92%) |
Oct 22, 2020 | 13.88 | 13.89 | 13.61 | 13.70 | 30,443 | -0.13(-0.91%) |
Oct 21, 2020 | 13.90 | 13.90 | 13.71 | 13.82 | 50,037 | -0.16(-1.14%) |
Oct 20, 2020 | 13.88 | 13.99 | 13.88 | 13.98 | 28,130 | +0.10(+0.73%) |
Oct 19, 2020 | 13.84 | 13.97 | 13.79 | 13.88 | 29,084 | +0.03(+0.18%) |
Oct 16, 2020 | 13.60 | 13.91 | 13.52 | 13.86 | 63,188 | +0.31(+2.30%) |
Oct 15, 2020 | 13.53 | 13.55 | 13.40 | 13.55 | 54,751 | -0.04(-0.31%) |
Oct 14, 2020 | 13.68 | 13.72 | 13.57 | 13.59 | 29,963 | -0.11(-0.81%) |
Oct 13, 2020 | 13.88 | 13.88 | 13.68 | 13.70 | 52,383 | -0.09(-0.67%) |
Oct 12, 2020 | 13.82 | 13.95 | 13.76 | 13.79 | 50,246 | +0.02(+0.12%) |
Oct 09, 2020 | 13.62 | 13.93 | 13.62 | 13.77 | 86,873 | +0.14(+1.04%) |
Oct 08, 2020 | 13.61 | 13.68 | 13.49 | 13.63 | 20,040 | +0.11(+0.80%) |
Oct 07, 2020 | 13.54 | 13.64 | 13.47 | 13.52 | 40,465 | +0.11(+0.81%) |
Oct 06, 2020 | 13.29 | 13.46 | 13.26 | 13.41 | 38,254 | +0.08(+0.63%) |
Oct 05, 2020 | 13.22 | 13.33 | 13.22 | 13.33 | 56,293 | +0.11(+0.82%) |
Oct 02, 2020 | 13.04 | 13.22 | 13.04 | 13.22 | 55,087 | +0.09(+0.70%) |
Oct 01, 2020 | 13.18 | 13.20 | 13.06 | 13.13 | 41,650 | +0.05(+0.38%) |
Sep 30, 2020 | 13.10 | 13.15 | 13.07 | 13.08 | 41,187 | -0.07(-0.50%) |
Sep 29, 2020 | 13.26 | 13.26 | 13.12 | 13.15 | 25,198 | -0.04(-0.33%) |
Sep 28, 2020 | 13.08 | 13.20 | 13.08 | 13.19 | 22,037 | +0.06(+0.45%) |
Sep 25, 2020 | 13.17 | 13.17 | 13.09 | 13.13 | 20,553 | +0.02(+0.13%) |
Sep 24, 2020 | 13.18 | 13.18 | 13.10 | 13.11 | 22,202 | +0.03(+0.19%) |
Sep 23, 2020 | 13.42 | 13.42 | 13.00 | 13.09 | 55,865 | -0.20(-1.51%) |
Sep 22, 2020 | 13.42 | 13.48 | 13.28 | 13.29 | 40,358 | -0.15(-1.12%) |
Sep 21, 2020 | 13.47 | 13.49 | 13.43 | 13.44 | 46,559 | -0.10(-0.74%) |
Sep 18, 2020 | 13.62 | 13.64 | 13.53 | 13.54 | 45,527 | -0.13(-0.98%) |
Sep 17, 2020 | 13.64 | 13.67 | 13.64 | 13.67 | 21,335 | +0.01(+0.06%) |
Sep 16, 2020 | 13.71 | 13.74 | 13.58 | 13.67 | 42,180 | +0.02(+0.12%) |
Sep 15, 2020 | 13.57 | 13.66 | 13.57 | 13.65 | 31,496 | +0.04(+0.32%) |
Sep 14, 2020 | 13.62 | 13.70 | 13.59 | 13.61 | 28,086 | -0.02(-0.18%) |
Sep 11, 2020 | 13.55 | 13.66 | 13.55 | 13.63 | 8,157 | +0.06(+0.43%) |
Sep 10, 2020 | 13.52 | 13.59 | 13.52 | 13.57 | 21,921 | -0.02(-0.12%) |
Sep 09, 2020 | 13.44 | 13.71 | 13.42 | 13.59 | 17,590 | +0.23(+1.75%) |
Sep 08, 2020 | 13.34 | 13.43 | 13.34 | 13.35 | 31,979 | +0.05(+0.38%) |
Sep 04, 2020 | 13.34 | 13.37 | 13.20 | 13.30 | 44,624 | -0.02(-0.13%) |
Sep 03, 2020 | 13.34 | 13.37 | 13.16 | 13.32 | 39,204 | -0.09(-0.68%) |
Sep 02, 2020 | 13.29 | 13.41 | 13.29 | 13.41 | 37,927 | +0.10(+0.75%) |