Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 16.14 | 16.14 | 15.85 | 16.03 | 9,977 | +0.10(+0.63%) |
Nov 27, 2020 | 15.81 | 15.98 | 15.81 | 15.93 | 10,045 | +0.23(+1.46%) |
Nov 25, 2020 | 15.60 | 15.72 | 15.57 | 15.70 | 2,894 | +0.34(+2.21%) |
Nov 24, 2020 | 15.34 | 15.39 | 15.32 | 15.36 | 5,918 | -0.05(-0.30%) |
Nov 23, 2020 | 15.44 | 15.48 | 15.30 | 15.41 | 15,325 | +0.06(+0.42%) |
Nov 20, 2020 | 15.46 | 15.49 | 15.35 | 15.35 | 19,409 | +0.08(+0.52%) |
Nov 19, 2020 | 15.07 | 15.30 | 15.06 | 15.27 | 14,742 | +0.28(+1.89%) |
Nov 18, 2020 | 14.83 | 15.08 | 14.83 | 14.99 | 3,047 | -0.05(-0.36%) |
Nov 17, 2020 | 15.02 | 15.04 | 15.02 | 15.04 | 629 | +0.17(+1.17%) |
Nov 16, 2020 | 14.90 | 14.91 | 14.83 | 14.87 | 18,929 | -0.04(-0.29%) |
Nov 13, 2020 | 15.03 | 15.03 | 14.82 | 14.91 | 3,915 | -0.07(-0.45%) |
Nov 12, 2020 | 15.18 | 15.18 | 14.92 | 14.98 | 2,719 | +0.03(+0.20%) |
Nov 11, 2020 | 14.86 | 14.96 | 14.86 | 14.95 | 1,993 | +0.42(+2.91%) |
Nov 10, 2020 | 14.53 | 14.71 | 14.28 | 14.52 | 6,960 | -0.48(-3.20%) |
Nov 09, 2020 | 15.66 | 16.12 | 15.00 | 15.00 | 18,951 | -0.92(-5.79%) |
Nov 06, 2020 | 15.51 | 15.94 | 15.51 | 15.93 | 16,004 | +0.27(+1.70%) |
Nov 05, 2020 | 15.53 | 15.69 | 15.53 | 15.66 | 10,426 | +0.44(+2.88%) |
Nov 04, 2020 | 15.23 | 15.23 | 15.22 | 15.22 | 1,374 | +0.72(+4.98%) |
Nov 03, 2020 | 14.26 | 14.50 | 14.26 | 14.50 | 12,543 | +0.34(+2.40%) |
Nov 02, 2020 | 14.28 | 14.29 | 14.16 | 14.16 | 7,927 | +0.00(+0.03%) |
Oct 30, 2020 | 14.68 | 14.68 | 14.05 | 14.15 | 39,159 | -0.73(-4.90%) |
Oct 29, 2020 | 14.84 | 14.95 | 14.78 | 14.88 | 16,058 | +0.05(+0.32%) |
Oct 28, 2020 | 15.09 | 15.10 | 14.74 | 14.84 | 39,131 | -0.46(-3.00%) |
Oct 27, 2020 | 15.29 | 15.31 | 15.24 | 15.29 | 4,404 | +0.22(+1.48%) |
Oct 26, 2020 | 15.12 | 15.38 | 14.85 | 15.07 | 5,593 | -0.23(-1.53%) |
Oct 23, 2020 | 15.19 | 15.31 | 15.10 | 15.31 | 9,534 | +0.11(+0.73%) |
Oct 22, 2020 | 15.32 | 15.32 | 15.18 | 15.19 | 7,564 | -0.07(-0.46%) |
Oct 21, 2020 | 15.54 | 15.56 | 15.22 | 15.26 | 10,341 | -0.19(-1.21%) |
Oct 20, 2020 | 15.45 | 15.53 | 15.45 | 15.45 | 3,924 | -0.10(-0.65%) |
Oct 19, 2020 | 15.82 | 15.82 | 15.54 | 15.55 | 6,788 | -0.13(-0.85%) |
Oct 16, 2020 | 15.92 | 15.92 | 15.69 | 15.69 | 2,043 | -0.07(-0.42%) |
Oct 15, 2020 | 15.80 | 15.80 | 15.55 | 15.75 | 12,609 | -0.08(-0.48%) |
Oct 14, 2020 | 16.05 | 16.08 | 15.76 | 15.83 | 8,106 | -0.21(-1.28%) |
Oct 13, 2020 | 15.98 | 16.05 | 15.84 | 16.03 | 4,952 | +0.23(+1.49%) |
Oct 12, 2020 | 15.64 | 15.91 | 15.64 | 15.80 | 11,007 | +0.31(+1.97%) |
Oct 09, 2020 | 15.39 | 15.49 | 15.39 | 15.49 | 3,064 | +0.25(+1.67%) |
Oct 08, 2020 | 15.20 | 15.31 | 15.20 | 15.24 | 10,625 | +0.04(+0.29%) |
Oct 07, 2020 | 15.21 | 15.21 | 15.19 | 15.19 | 1,001 | +0.31(+2.05%) |
Oct 06, 2020 | 15.33 | 15.33 | 14.88 | 14.89 | 6,737 | -0.19(-1.23%) |
Oct 05, 2020 | 14.85 | 15.08 | 14.81 | 15.07 | 9,948 | +0.35(+2.37%) |
Oct 02, 2020 | 14.83 | 14.99 | 14.68 | 14.73 | 6,810 | -0.21(-1.41%) |
Oct 01, 2020 | 14.84 | 14.94 | 14.82 | 14.94 | 14,730 | +0.31(+2.14%) |
Sep 30, 2020 | 14.67 | 14.68 | 14.58 | 14.62 | 2,206 | +0.14(+0.97%) |
Sep 29, 2020 | 14.53 | 14.56 | 14.45 | 14.48 | 5,412 | +0.03(+0.21%) |
Sep 28, 2020 | 14.86 | 14.86 | 14.36 | 14.45 | 5,725 | +0.14(+1.00%) |
Sep 25, 2020 | 14.03 | 14.31 | 13.91 | 14.31 | 5,107 | +0.42(+3.03%) |
Sep 24, 2020 | 13.80 | 13.98 | 13.80 | 13.89 | 3,238 | -0.03(-0.19%) |
Sep 23, 2020 | 14.25 | 14.31 | 13.85 | 13.91 | 11,891 | -0.41(-2.88%) |
Sep 22, 2020 | 14.02 | 14.33 | 14.02 | 14.33 | 754 | +0.27(+1.90%) |
Sep 21, 2020 | 13.73 | 14.06 | 13.69 | 14.06 | 7,462 | +0.22(+1.62%) |
Sep 18, 2020 | 13.94 | 13.94 | 13.71 | 13.84 | 1,021 | +0.06(+0.43%) |
Sep 17, 2020 | 13.58 | 13.78 | 13.58 | 13.78 | 4,551 | -0.25(-1.75%) |
Sep 16, 2020 | 14.31 | 14.31 | 14.01 | 14.02 | 16,867 | -0.14(-1.00%) |
Sep 15, 2020 | 14.08 | 14.18 | 14.08 | 14.17 | 3,664 | +0.27(+1.98%) |
Sep 14, 2020 | 13.96 | 13.96 | 13.84 | 13.89 | 4,024 | +0.33(+2.41%) |
Sep 11, 2020 | 13.70 | 13.70 | 13.43 | 13.56 | 3,745 | -0.17(-1.23%) |
Sep 10, 2020 | 14.22 | 14.25 | 13.73 | 13.73 | 14,637 | -0.25(-1.81%) |
Sep 09, 2020 | 13.82 | 14.03 | 13.69 | 13.99 | 8,754 | +0.44(+3.21%) |
Sep 08, 2020 | 13.89 | 13.95 | 13.55 | 13.55 | 45,483 | -0.49(-3.51%) |
Sep 04, 2020 | 14.08 | 14.28 | 13.61 | 14.04 | 70,828 | -0.44(-3.05%) |
Sep 03, 2020 | 15.01 | 15.01 | 14.33 | 14.49 | 20,637 | -0.88(-5.75%) |
Sep 02, 2020 | 15.65 | 15.65 | 15.12 | 15.37 | 8,582 | +0.07(+0.46%) |