Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 16.25 | 16.25 | 15.25 | 15.25 | 4,161 | -0.77(-4.84%) |
Nov 27, 2020 | 16.30 | 16.30 | 15.97 | 16.02 | 1,540 | +0.09(+0.58%) |
Nov 25, 2020 | 15.45 | 16.68 | 15.45 | 15.93 | 8,460 | +0.58(+3.79%) |
Nov 24, 2020 | 15.30 | 15.45 | 14.95 | 15.35 | 3,284 | +0.45(+3.02%) |
Nov 23, 2020 | 15.25 | 15.25 | 14.90 | 14.90 | 1,347 | -0.10(-0.67%) |
Nov 20, 2020 | 14.80 | 15.15 | 14.75 | 15.00 | 3,480 | -0.10(-0.66%) |
Nov 19, 2020 | 15.40 | 15.50 | 14.85 | 15.10 | 1,850 | -0.25(-1.63%) |
Nov 18, 2020 | 15.75 | 15.80 | 14.55 | 15.35 | 7,645 | -0.70(-4.36%) |
Nov 17, 2020 | 16.10 | 16.10 | 16.05 | 16.05 | 354 | +0.10(+0.63%) |
Nov 16, 2020 | 16.05 | 16.10 | 15.95 | 15.95 | 1,529 | +0.15(+0.95%) |
Nov 13, 2020 | 15.50 | 16.05 | 15.50 | 15.80 | 1,480 | +0.45(+2.93%) |
Nov 12, 2020 | 15.60 | 16.00 | 15.10 | 15.35 | 2,008 | +0.25(+1.66%) |
Nov 11, 2020 | 14.90 | 15.33 | 14.90 | 15.10 | 472 | +0.30(+2.03%) |
Nov 10, 2020 | 14.80 | 15.05 | 14.00 | 14.80 | 2,842 | -0.95(-6.03%) |
Nov 09, 2020 | 15.25 | 15.95 | 15.10 | 15.75 | 440 | +0.90(+6.06%) |
Nov 06, 2020 | 14.70 | 15.65 | 14.70 | 14.85 | 1,540 | -0.15(-1.00%) |
Nov 05, 2020 | 15.50 | 16.05 | 15.00 | 15.00 | 1,375 | -0.60(-3.85%) |
Nov 04, 2020 | 16.00 | 16.25 | 15.40 | 15.60 | 3,233 | -0.42(-2.62%) |
Nov 03, 2020 | 16.00 | 16.75 | 15.35 | 16.02 | 11,246 | +0.67(+4.36%) |
Nov 02, 2020 | 15.25 | 15.45 | 14.65 | 15.35 | 3,047 | +0.50(+3.37%) |
Oct 30, 2020 | 14.50 | 15.25 | 14.35 | 14.85 | 620 | -0.20(-1.33%) |
Oct 29, 2020 | 14.65 | 15.05 | 14.50 | 15.05 | 936 | +0.60(+4.15%) |
Oct 28, 2020 | 14.15 | 14.45 | 14.15 | 14.45 | 264 | -0.30(-2.03%) |
Oct 27, 2020 | 14.05 | 14.75 | 14.05 | 14.75 | 1,098 | -0.15(-1.01%) |
Oct 26, 2020 | 14.90 | 14.90 | 64 | +0.00(+0.00%) | ||
Oct 23, 2020 | 14.90 | 14.95 | 14.75 | 14.90 | 440 | +0.75(+5.30%) |
Oct 22, 2020 | 15.00 | 15.00 | 14.00 | 14.15 | 1,430 | -0.80(-5.35%) |
Oct 21, 2020 | 14.90 | 15.00 | 14.47 | 14.95 | 674 | +0.20(+1.36%) |
Oct 20, 2020 | 14.70 | 15.00 | 14.70 | 14.75 | 1,585 | +0.35(+2.43%) |
Oct 19, 2020 | 14.00 | 14.45 | 14.00 | 14.40 | 1,148 | -0.15(-1.03%) |
Oct 16, 2020 | 14.75 | 14.95 | 14.11 | 14.55 | 820 | +0.10(+0.69%) |
Oct 15, 2020 | 16.05 | 16.50 | 13.95 | 14.45 | 9,872 | -1.15(-7.37%) |
Oct 14, 2020 | 15.60 | 15.60 | 15.60 | 15.60 | 6,768 | +0.10(+0.65%) |
Oct 13, 2020 | 15.55 | 15.55 | 15.50 | 15.50 | 117 | +0.15(+0.98%) |
Oct 12, 2020 | 15.05 | 15.35 | 15.05 | 15.35 | 87 | -0.40(-2.54%) |
Oct 09, 2020 | 16.20 | 16.30 | 15.75 | 15.75 | 380 | -0.45(-2.78%) |
Oct 08, 2020 | 16.35 | 16.50 | 15.65 | 16.20 | 1,048 | -0.05(-0.31%) |
Oct 07, 2020 | 15.50 | 16.25 | 15.45 | 16.25 | 318 | +1.10(+7.26%) |
Oct 06, 2020 | 15.95 | 15.95 | 15.15 | 15.15 | 674 | -0.15(-0.98%) |
Oct 05, 2020 | 15.75 | 15.75 | 15.30 | 15.30 | 1,511 | +0.15(+0.99%) |
Oct 02, 2020 | 15.10 | 15.20 | 14.90 | 15.15 | 2,080 | +0.55(+3.76%) |
Oct 01, 2020 | 15.20 | 15.20 | 14.60 | 14.60 | 229 | +0.00(+0.01%) |
Sep 30, 2020 | 14.60 | 14.60 | 14.60 | 14.60 | 209 | -0.35(-2.34%) |
Sep 29, 2020 | 15.00 | 15.00 | 14.50 | 14.95 | 761 | -0.40(-2.62%) |
Sep 28, 2020 | 14.55 | 15.35 | 14.55 | 15.35 | 196 | +0.55(+3.73%) |
Sep 25, 2020 | 14.50 | 15.15 | 14.50 | 14.80 | 1,320 | -0.65(-4.21%) |
Sep 24, 2020 | 14.80 | 15.45 | 14.70 | 15.45 | 1,442 | -0.15(-0.96%) |
Sep 23, 2020 | 15.70 | 15.85 | 14.75 | 15.60 | 2,046 | -0.30(-1.89%) |
Sep 22, 2020 | 15.70 | 16.35 | 15.70 | 15.90 | 2,352 | +0.65(+4.26%) |
Sep 21, 2020 | 15.50 | 15.50 | 15.00 | 15.25 | 970 | +0.25(+1.67%) |
Sep 18, 2020 | 16.25 | 16.40 | 15.00 | 15.00 | 3,700 | -0.85(-5.36%) |
Sep 17, 2020 | 16.20 | 16.25 | 15.75 | 15.85 | 596 | -0.05(-0.31%) |
Sep 16, 2020 | 15.95 | 16.60 | 15.70 | 15.90 | 1,119 | +0.20(+1.27%) |
Sep 15, 2020 | 15.45 | 16.20 | 15.37 | 15.70 | 2,437 | +0.45(+2.95%) |
Sep 14, 2020 | 15.85 | 15.85 | 15.00 | 15.25 | 845 | -0.30(-1.93%) |
Sep 11, 2020 | 15.85 | 15.85 | 15.40 | 15.55 | 920 | +0.31(+2.06%) |
Sep 10, 2020 | 16.65 | 16.65 | 15.00 | 15.24 | 3,910 | -0.96(-5.95%) |
Sep 09, 2020 | 16.25 | 16.60 | 15.95 | 16.20 | 2,879 | +0.20(+1.25%) |
Sep 08, 2020 | 15.60 | 16.10 | 15.40 | 16.00 | 1,346 | +0.25(+1.59%) |
Sep 04, 2020 | 14.89 | 16.15 | 14.66 | 15.75 | 1,640 | +0.25(+1.60%) |
Sep 03, 2020 | 17.00 | 17.00 | 15.05 | 15.50 | 2,767 | +0.82(+5.57%) |
Sep 02, 2020 | 15.00 | 15.35 | 14.25 | 14.68 | 2,908 | -0.57(-3.71%) |