Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 15.50 | 16.05 | 15.46 | 15.61 | 106,244 | +0.20(+1.30%) |
Nov 27, 2020 | 15.50 | 15.70 | 15.10 | 15.41 | 73,900 | -0.01(-0.06%) |
Nov 25, 2020 | 15.60 | 15.74 | 15.17 | 15.42 | 81,400 | -0.11(-0.71%) |
Nov 24, 2020 | 16.26 | 16.58 | 15.30 | 15.53 | 480,462 | -0.94(-5.71%) |
Nov 23, 2020 | 16.28 | 17.07 | 16.25 | 16.47 | 444,569 | +0.19(+1.17%) |
Nov 20, 2020 | 15.38 | 16.32 | 14.80 | 16.28 | 621,600 | +1.29(+8.61%) |
Nov 19, 2020 | 14.90 | 15.56 | 14.73 | 14.99 | 266,099 | +0.22(+1.49%) |
Nov 18, 2020 | 14.80 | 14.97 | 14.62 | 14.77 | 82,724 | +0.10(+0.68%) |
Nov 17, 2020 | 14.35 | 14.73 | 14.23 | 14.67 | 124,047 | +0.35(+2.44%) |
Nov 16, 2020 | 14.17 | 14.42 | 14.10 | 14.32 | 101,757 | +0.25(+1.78%) |
Nov 13, 2020 | 13.93 | 14.14 | 13.79 | 14.07 | 59,200 | +0.15(+1.08%) |
Nov 12, 2020 | 13.92 | 14.13 | 13.74 | 13.92 | 66,299 | -0.08(-0.57%) |
Nov 11, 2020 | 14.00 | 14.14 | 13.62 | 14.00 | 61,352 | +0.01(+0.07%) |
Nov 10, 2020 | 13.57 | 14.05 | 13.57 | 13.99 | 87,384 | +0.52(+3.86%) |
Nov 09, 2020 | 13.46 | 13.73 | 13.07 | 13.47 | 140,777 | +0.27(+2.05%) |
Nov 06, 2020 | 13.35 | 13.51 | 13.17 | 13.20 | 75,800 | -0.22(-1.64%) |
Nov 05, 2020 | 13.83 | 14.07 | 13.21 | 13.42 | 323,308 | -0.37(-2.68%) |
Nov 04, 2020 | 13.61 | 13.92 | 13.61 | 13.79 | 180,338 | +0.16(+1.17%) |
Nov 03, 2020 | 13.65 | 13.74 | 13.40 | 13.63 | 95,193 | +0.12(+0.89%) |
Nov 02, 2020 | 14.12 | 14.14 | 13.45 | 13.51 | 82,349 | -0.60(-4.25%) |
Oct 30, 2020 | 14.10 | 14.19 | 13.94 | 14.11 | 120,400 | -0.04(-0.28%) |
Oct 29, 2020 | 14.08 | 14.19 | 13.89 | 14.15 | 51,289 | -0.02(-0.14%) |
Oct 28, 2020 | 14.11 | 14.27 | 13.76 | 14.17 | 83,187 | -0.20(-1.39%) |
Oct 27, 2020 | 14.50 | 14.57 | 14.13 | 14.37 | 156,281 | -0.13(-0.90%) |
Oct 26, 2020 | 14.73 | 14.83 | 14.42 | 14.50 | 51,719 | -0.41(-2.75%) |
Oct 23, 2020 | 14.90 | 15.16 | 14.69 | 14.91 | 133,900 | -0.02(-0.13%) |
Oct 22, 2020 | 14.72 | 14.97 | 14.41 | 14.93 | 217,436 | +0.35(+2.40%) |
Oct 21, 2020 | 14.80 | 14.80 | 14.27 | 14.58 | 124,367 | -0.20(-1.35%) |
Oct 20, 2020 | 14.63 | 14.85 | 14.51 | 14.78 | 121,752 | +0.22(+1.51%) |
Oct 19, 2020 | 14.85 | 14.92 | 14.49 | 14.56 | 110,674 | -0.22(-1.49%) |
Oct 16, 2020 | 14.61 | 14.96 | 14.50 | 14.78 | 157,700 | +0.07(+0.48%) |
Oct 15, 2020 | 13.95 | 14.72 | 13.75 | 14.71 | 171,649 | +0.60(+4.25%) |
Oct 14, 2020 | 14.41 | 14.41 | 14.00 | 14.11 | 90,454 | -0.29(-2.01%) |
Oct 13, 2020 | 14.17 | 14.45 | 14.07 | 14.40 | 102,538 | +0.23(+1.62%) |
Oct 12, 2020 | 13.76 | 14.20 | 13.67 | 14.17 | 173,198 | +0.44(+3.20%) |
Oct 09, 2020 | 13.64 | 13.83 | 13.54 | 13.73 | 132,600 | +0.20(+1.48%) |
Oct 08, 2020 | 13.76 | 13.90 | 13.49 | 13.53 | 98,180 | -0.14(-1.02%) |
Oct 07, 2020 | 13.60 | 13.70 | 13.46 | 13.67 | 159,805 | +0.24(+1.79%) |
Oct 06, 2020 | 13.41 | 13.72 | 13.35 | 13.43 | 174,746 | +0.17(+1.28%) |
Oct 05, 2020 | 13.12 | 13.32 | 13.12 | 13.26 | 108,715 | +0.20(+1.53%) |
Oct 02, 2020 | 13.14 | 13.30 | 12.89 | 13.06 | 212,300 | -0.34(-2.54%) |
Oct 01, 2020 | 13.28 | 13.45 | 12.98 | 13.40 | 173,505 | +0.35(+2.68%) |
Sep 30, 2020 | 13.24 | 13.39 | 12.93 | 13.05 | 105,961 | -0.20(-1.51%) |
Sep 29, 2020 | 13.13 | 13.30 | 13.08 | 13.25 | 73,065 | +0.12(+0.91%) |
Sep 28, 2020 | 13.11 | 13.20 | 12.96 | 13.13 | 88,473 | +0.16(+1.23%) |
Sep 25, 2020 | 12.76 | 13.07 | 12.71 | 12.97 | 124,500 | +0.19(+1.49%) |
Sep 24, 2020 | 12.74 | 13.03 | 12.66 | 12.78 | 131,172 | +0.02(+0.16%) |
Sep 23, 2020 | 13.17 | 13.30 | 12.75 | 12.76 | 206,401 | -0.51(-3.84%) |
Sep 22, 2020 | 12.96 | 13.30 | 12.90 | 13.27 | 203,636 | +0.33(+2.55%) |
Sep 21, 2020 | 12.84 | 13.15 | 12.75 | 12.94 | 205,726 | -0.09(-0.69%) |
Sep 18, 2020 | 13.17 | 13.17 | 12.53 | 13.03 | 371,200 | -0.07(-0.53%) |
Sep 17, 2020 | 13.01 | 13.21 | 12.97 | 13.10 | 218,990 | -0.11(-0.83%) |
Sep 16, 2020 | 13.27 | 13.44 | 13.17 | 13.21 | 273,018 | -0.17(-1.27%) |
Sep 15, 2020 | 13.36 | 13.52 | 13.28 | 13.38 | 156,102 | +0.02(+0.15%) |
Sep 14, 2020 | 13.48 | 13.62 | 13.30 | 13.36 | 99,705 | +0.02(+0.15%) |
Sep 11, 2020 | 13.27 | 13.52 | 13.24 | 13.34 | 168,400 | +0.14(+1.06%) |
Sep 10, 2020 | 13.18 | 13.56 | 13.16 | 13.20 | 242,653 | +0.13(+0.99%) |
Sep 09, 2020 | 13.37 | 13.44 | 13.02 | 13.07 | 140,395 | -0.14(-1.06%) |
Sep 08, 2020 | 13.09 | 13.35 | 13.00 | 13.21 | 210,928 | -0.06(-0.45%) |
Sep 04, 2020 | 13.67 | 13.67 | 12.94 | 13.27 | 152,900 | -0.24(-1.78%) |
Sep 03, 2020 | 14.09 | 14.09 | 13.33 | 13.51 | 249,657 | -0.66(-4.66%) |
Sep 02, 2020 | 13.79 | 14.49 | 13.77 | 14.17 | 198,382 | +0.30(+2.16%) |