Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 16.04 | 16.06 | 15.84 | 15.97 | 217,575 | -0.05(-0.31%) |
Nov 27, 2020 | 16.12 | 16.12 | 15.73 | 16.02 | 140,517 | -0.05(-0.30%) |
Nov 25, 2020 | 15.96 | 16.07 | 15.73 | 16.07 | 150,808 | +0.02(+0.10%) |
Nov 24, 2020 | 15.89 | 16.08 | 15.84 | 16.06 | 239,040 | +0.23(+1.44%) |
Nov 23, 2020 | 15.82 | 15.99 | 15.64 | 15.83 | 261,633 | +0.22(+1.41%) |
Nov 20, 2020 | 15.53 | 15.63 | 15.47 | 15.61 | 107,685 | +0.03(+0.21%) |
Nov 19, 2020 | 15.63 | 15.71 | 15.53 | 15.57 | 195,465 | -0.20(-1.29%) |
Nov 18, 2020 | 15.62 | 15.84 | 15.62 | 15.78 | 131,138 | +0.10(+0.62%) |
Nov 17, 2020 | 15.67 | 15.77 | 15.53 | 15.68 | 94,740 | -0.06(-0.36%) |
Nov 16, 2020 | 15.51 | 15.83 | 15.46 | 15.74 | 226,511 | +0.33(+2.12%) |
Nov 13, 2020 | 15.12 | 15.45 | 15.12 | 15.41 | 231,418 | +0.30(+2.00%) |
Nov 12, 2020 | 15.44 | 15.45 | 14.99 | 15.11 | 216,607 | -0.35(-2.27%) |
Nov 11, 2020 | 15.38 | 15.51 | 15.21 | 15.46 | 183,649 | +0.01(+0.05%) |
Nov 10, 2020 | 14.95 | 15.47 | 14.79 | 15.45 | 250,911 | +0.64(+4.30%) |
Nov 09, 2020 | 14.86 | 15.07 | 14.76 | 14.82 | 302,252 | +0.48(+3.36%) |
Nov 06, 2020 | 14.53 | 14.67 | 14.28 | 14.33 | 143,580 | -0.23(-1.57%) |
Nov 05, 2020 | 14.48 | 14.79 | 14.35 | 14.56 | 168,926 | +0.10(+0.68%) |
Nov 04, 2020 | 14.54 | 14.81 | 14.46 | 14.46 | 169,737 | -0.26(-1.77%) |
Nov 03, 2020 | 14.56 | 14.81 | 14.47 | 14.73 | 138,244 | +0.33(+2.33%) |
Nov 02, 2020 | 14.26 | 14.47 | 14.12 | 14.39 | 179,968 | +0.28(+1.97%) |
Oct 30, 2020 | 14.11 | 14.25 | 13.88 | 14.11 | 258,738 | -0.35(-2.43%) |
Oct 29, 2020 | 14.08 | 14.56 | 14.02 | 14.46 | 195,787 | +0.45(+3.20%) |
Oct 28, 2020 | 14.28 | 14.29 | 13.80 | 14.02 | 272,225 | -0.42(-2.94%) |
Oct 27, 2020 | 14.50 | 14.64 | 14.29 | 14.44 | 175,036 | -0.15(-1.01%) |
Oct 26, 2020 | 14.69 | 14.76 | 14.40 | 14.59 | 175,966 | -0.29(-1.92%) |
Oct 23, 2020 | 14.73 | 15.05 | 14.71 | 14.87 | 185,600 | +0.19(+1.28%) |
Oct 22, 2020 | 14.66 | 15.01 | 14.60 | 14.68 | 213,813 | +0.20(+1.35%) |
Oct 21, 2020 | 14.71 | 14.73 | 14.44 | 14.49 | 172,627 | -0.14(-0.95%) |
Oct 20, 2020 | 14.46 | 14.99 | 14.46 | 14.63 | 241,053 | +0.06(+0.39%) |
Oct 19, 2020 | 14.88 | 14.92 | 14.48 | 14.57 | 410,790 | -0.42(-2.78%) |
Oct 16, 2020 | 15.27 | 15.27 | 14.82 | 14.99 | 192,951 | -0.29(-1.87%) |
Oct 15, 2020 | 15.35 | 15.49 | 15.17 | 15.27 | 174,267 | -0.18(-1.16%) |
Oct 14, 2020 | 15.51 | 15.67 | 15.32 | 15.45 | 208,669 | -0.26(-1.66%) |
Oct 13, 2020 | 15.45 | 15.75 | 15.42 | 15.71 | 267,113 | +0.19(+1.24%) |
Oct 12, 2020 | 15.65 | 15.69 | 15.27 | 15.52 | 291,957 | -0.15(-0.97%) |
Oct 09, 2020 | 15.87 | 15.91 | 15.48 | 15.67 | 226,137 | -0.17(-1.06%) |
Oct 08, 2020 | 15.48 | 15.87 | 15.38 | 15.84 | 333,373 | +0.45(+2.92%) |
Oct 07, 2020 | 15.33 | 15.44 | 15.32 | 15.39 | 151,057 | +0.10(+0.63%) |
Oct 06, 2020 | 15.37 | 15.48 | 15.18 | 15.30 | 223,012 | +0.02(+0.10%) |
Oct 05, 2020 | 15.42 | 15.62 | 15.23 | 15.28 | 211,493 | -0.06(-0.42%) |
Oct 02, 2020 | 15.43 | 15.64 | 15.25 | 15.34 | 273,436 | -0.23(-1.49%) |
Oct 01, 2020 | 15.23 | 15.73 | 15.23 | 15.58 | 435,808 | +0.30(+1.99%) |
Sep 30, 2020 | 14.82 | 15.55 | 14.77 | 15.27 | 1,118,073 | +0.60(+4.10%) |
Sep 29, 2020 | 14.31 | 14.70 | 14.23 | 14.67 | 372,352 | +0.25(+1.72%) |
Sep 28, 2020 | 14.34 | 14.43 | 14.24 | 14.42 | 261,016 | +0.25(+1.75%) |
Sep 25, 2020 | 13.89 | 14.36 | 13.82 | 14.17 | 236,869 | +0.33(+2.37%) |
Sep 24, 2020 | 13.97 | 13.99 | 13.67 | 13.85 | 170,069 | +0.02(+0.17%) |
Sep 23, 2020 | 14.30 | 14.49 | 13.75 | 13.82 | 372,957 | -0.28(-1.99%) |
Sep 22, 2020 | 14.08 | 14.50 | 13.85 | 14.10 | 416,634 | +0.52(+3.83%) |
Sep 21, 2020 | 14.01 | 14.01 | 13.32 | 13.58 | 354,146 | -0.60(-4.24%) |
Sep 18, 2020 | 14.22 | 14.22 | 13.89 | 14.18 | 386,754 | +0.06(+0.45%) |
Sep 17, 2020 | 13.97 | 14.17 | 13.83 | 14.12 | 169,817 | +0.15(+1.09%) |
Sep 16, 2020 | 13.63 | 14.11 | 13.63 | 13.97 | 175,609 | +0.33(+2.41%) |
Sep 15, 2020 | 13.58 | 13.74 | 13.48 | 13.64 | 176,389 | +0.08(+0.59%) |
Sep 14, 2020 | 13.22 | 13.68 | 13.22 | 13.56 | 124,995 | +0.43(+3.30%) |
Sep 11, 2020 | 13.25 | 13.29 | 13.10 | 13.12 | 255,215 | -0.12(-0.91%) |
Sep 10, 2020 | 13.22 | 13.45 | 13.22 | 13.25 | 205,429 | +0.00(+0.00%) |
Sep 09, 2020 | 13.34 | 13.49 | 13.24 | 13.25 | 206,851 | -0.08(-0.60%) |
Sep 08, 2020 | 13.55 | 13.57 | 13.31 | 13.33 | 292,287 | -0.18(-1.36%) |
Sep 04, 2020 | 14.00 | 14.00 | 13.49 | 13.51 | 283,669 | -0.31(-2.26%) |
Sep 03, 2020 | 14.22 | 14.29 | 13.82 | 13.82 | 282,391 | -0.40(-2.82%) |
Sep 02, 2020 | 14.01 | 14.29 | 13.89 | 14.22 | 283,900 | +0.21(+1.49%) |