Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 15.56 | 15.56 | 15.19 | 15.23 | 11,658 | -0.35(-2.23%) |
Nov 27, 2020 | 15.55 | 15.59 | 15.54 | 15.58 | 2,428 | +0.04(+0.28%) |
Nov 25, 2020 | 15.37 | 15.56 | 15.37 | 15.54 | 3,238 | +0.17(+1.13%) |
Nov 24, 2020 | 15.13 | 15.36 | 15.11 | 15.36 | 11,763 | +0.55(+3.70%) |
Nov 23, 2020 | 14.75 | 14.82 | 14.75 | 14.82 | 6,889 | +0.08(+0.57%) |
Nov 20, 2020 | 14.84 | 14.85 | 14.73 | 14.73 | 809 | -0.34(-2.27%) |
Nov 19, 2020 | 15.00 | 15.07 | 14.99 | 15.07 | 1,403 | +0.24(+1.60%) |
Nov 18, 2020 | 15.10 | 15.10 | 14.84 | 14.84 | 1,495 | -0.26(-1.74%) |
Nov 17, 2020 | 14.82 | 15.11 | 14.82 | 15.10 | 6,831 | +0.40(+2.72%) |
Nov 16, 2020 | 14.65 | 14.71 | 14.52 | 14.70 | 3,103 | +0.35(+2.42%) |
Nov 13, 2020 | 14.11 | 14.35 | 14.08 | 14.35 | 11,469 | +0.30(+2.15%) |
Nov 12, 2020 | 14.45 | 14.45 | 13.96 | 14.05 | 12,264 | -0.47(-3.23%) |
Nov 11, 2020 | 14.60 | 14.61 | 14.47 | 14.52 | 14,312 | +0.00(+0.00%) |
Nov 10, 2020 | 14.64 | 14.73 | 14.52 | 14.52 | 19,999 | +0.16(+1.13%) |
Nov 09, 2020 | 14.90 | 14.90 | 14.36 | 14.36 | 14,099 | +0.27(+1.93%) |
Nov 06, 2020 | 13.71 | 14.08 | 13.71 | 14.08 | 1,619 | +0.39(+2.86%) |
Nov 05, 2020 | 13.58 | 13.69 | 13.48 | 13.69 | 1,987 | +0.74(+5.69%) |
Nov 04, 2020 | 12.70 | 13.02 | 12.70 | 12.96 | 5,092 | +0.40(+3.20%) |
Nov 03, 2020 | 12.67 | 12.67 | 12.44 | 12.55 | 3,158 | +0.17(+1.35%) |
Nov 02, 2020 | 12.43 | 12.45 | 12.28 | 12.39 | 11,582 | +0.11(+0.88%) |
Oct 30, 2020 | 12.45 | 12.45 | 12.25 | 12.28 | 10,794 | -0.32(-2.57%) |
Oct 29, 2020 | 12.28 | 12.60 | 12.23 | 12.60 | 2,032 | +0.17(+1.40%) |
Oct 28, 2020 | 12.71 | 12.71 | 12.43 | 12.43 | 5,725 | -0.75(-5.69%) |
Oct 27, 2020 | 13.35 | 13.35 | 13.18 | 13.18 | 1,499 | -0.34(-2.48%) |
Oct 26, 2020 | 13.57 | 13.60 | 13.42 | 13.51 | 7,357 | +0.01(+0.05%) |
Oct 23, 2020 | 13.71 | 13.71 | 13.50 | 13.50 | 8,096 | -0.13(-0.95%) |
Oct 22, 2020 | 13.51 | 13.63 | 13.50 | 13.63 | 7,027 | +0.19(+1.43%) |
Oct 21, 2020 | 13.53 | 13.64 | 13.44 | 13.44 | 5,394 | -0.02(-0.18%) |
Oct 20, 2020 | 13.46 | 13.61 | 13.46 | 13.47 | 790 | +0.27(+2.02%) |
Oct 19, 2020 | 13.21 | 13.35 | 13.18 | 13.20 | 2,991 | +0.10(+0.78%) |
Oct 16, 2020 | 13.24 | 13.24 | 13.10 | 13.10 | 1,214 | -0.16(-1.24%) |
Oct 15, 2020 | 13.12 | 13.34 | 13.12 | 13.26 | 3,013 | -0.06(-0.46%) |
Oct 14, 2020 | 13.35 | 13.38 | 13.32 | 13.32 | 1,331 | +0.01(+0.07%) |
Oct 13, 2020 | 13.28 | 13.37 | 13.12 | 13.31 | 34,110 | -0.10(-0.75%) |
Oct 12, 2020 | 13.32 | 13.42 | 13.32 | 13.41 | 412 | +0.13(+1.01%) |
Oct 09, 2020 | 13.24 | 13.28 | 13.24 | 13.28 | 1,079 | +0.12(+0.91%) |
Oct 08, 2020 | 12.71 | 13.16 | 12.71 | 13.16 | 2,507 | +0.37(+2.87%) |
Oct 07, 2020 | 12.86 | 12.95 | 12.67 | 12.79 | 4,382 | -0.05(-0.38%) |
Oct 06, 2020 | 13.15 | 13.30 | 12.80 | 12.84 | 5,234 | -0.13(-0.99%) |
Oct 05, 2020 | 12.58 | 13.01 | 12.55 | 12.97 | 12,142 | +0.48(+3.84%) |
Oct 02, 2020 | 12.60 | 12.60 | 12.48 | 12.49 | 5,397 | -0.20(-1.54%) |
Oct 01, 2020 | 12.48 | 12.69 | 12.48 | 12.69 | 809 | -0.00(-0.02%) |
Sep 30, 2020 | 12.64 | 12.69 | 12.56 | 12.69 | 55,242 | +0.22(+1.80%) |
Sep 29, 2020 | 12.57 | 12.60 | 12.47 | 12.47 | 4,729 | -0.17(-1.33%) |
Sep 28, 2020 | 12.70 | 12.70 | 12.63 | 12.63 | 1,358 | -0.49(-3.70%) |
Sep 25, 2020 | 13.04 | 13.12 | 13.03 | 13.12 | 1,619 | -0.12(-0.89%) |
Sep 24, 2020 | 12.90 | 13.38 | 12.90 | 13.24 | 5,711 | +0.34(+2.66%) |
Sep 23, 2020 | 13.20 | 13.20 | 12.89 | 12.89 | 4,608 | -0.46(-3.41%) |
Sep 22, 2020 | 13.38 | 13.38 | 13.34 | 13.35 | 3,973 | -0.09(-0.70%) |
Sep 21, 2020 | 13.34 | 13.48 | 13.16 | 13.44 | 11,233 | -0.25(-1.83%) |
Sep 18, 2020 | 14.08 | 14.08 | 13.69 | 13.69 | 6,611 | -0.59(-4.13%) |
Sep 17, 2020 | 14.28 | 14.28 | 14.28 | 14.28 | 232 | +0.07(+0.50%) |
Sep 16, 2020 | 14.15 | 14.24 | 14.15 | 14.21 | 1,338 | +0.07(+0.48%) |
Sep 15, 2020 | 14.17 | 14.21 | 14.14 | 14.14 | 1,030 | -0.08(-0.53%) |
Sep 14, 2020 | 14.01 | 14.22 | 13.94 | 14.22 | 1,307 | +0.43(+3.15%) |
Sep 11, 2020 | 14.00 | 14.01 | 13.69 | 13.78 | 3,238 | -0.09(-0.63%) |
Sep 10, 2020 | 14.36 | 14.36 | 13.86 | 13.87 | 2,932 | -0.42(-2.94%) |
Sep 09, 2020 | 14.27 | 14.32 | 14.27 | 14.29 | 2,571 | +0.36(+2.60%) |
Sep 08, 2020 | 13.84 | 14.06 | 13.84 | 13.93 | 3,809 | -0.33(-2.29%) |
Sep 04, 2020 | 13.98 | 14.25 | 13.98 | 14.25 | 2,428 | +0.02(+0.13%) |
Sep 03, 2020 | 14.53 | 14.53 | 14.07 | 14.24 | 7,213 | +0.03(+0.24%) |
Sep 02, 2020 | 14.21 | 14.21 | 14.04 | 14.20 | 2,382 | +0.05(+0.34%) |