Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 15.68 | 15.95 | 15.09 | 15.54 | 191,779 | -0.19(-1.21%) |
Nov 27, 2020 | 14.70 | 15.87 | 14.70 | 15.73 | 107,900 | +1.03(+7.01%) |
Nov 25, 2020 | 14.66 | 14.93 | 14.62 | 14.70 | 71,800 | +0.03(+0.20%) |
Nov 24, 2020 | 14.55 | 14.92 | 14.22 | 14.67 | 95,421 | +0.32(+2.23%) |
Nov 23, 2020 | 14.95 | 14.97 | 14.29 | 14.35 | 150,201 | -0.42(-2.84%) |
Nov 20, 2020 | 14.41 | 14.93 | 14.25 | 14.77 | 98,200 | +0.23(+1.58%) |
Nov 19, 2020 | 14.41 | 14.57 | 14.00 | 14.54 | 110,648 | +0.48(+3.41%) |
Nov 18, 2020 | 15.00 | 15.03 | 14.06 | 14.06 | 165,437 | -0.81(-5.45%) |
Nov 17, 2020 | 15.15 | 15.15 | 14.73 | 14.87 | 149,863 | -0.39(-2.56%) |
Nov 16, 2020 | 14.99 | 15.39 | 14.55 | 15.26 | 149,187 | +0.64(+4.38%) |
Nov 13, 2020 | 14.76 | 14.99 | 14.36 | 14.62 | 82,300 | +0.11(+0.76%) |
Nov 12, 2020 | 14.72 | 15.03 | 13.98 | 14.51 | 156,157 | -0.44(-2.94%) |
Nov 11, 2020 | 15.27 | 15.27 | 14.64 | 14.95 | 106,858 | -0.34(-2.22%) |
Nov 10, 2020 | 14.30 | 15.54 | 14.00 | 15.29 | 227,395 | +1.22(+8.67%) |
Nov 09, 2020 | 13.61 | 14.44 | 13.17 | 14.07 | 237,866 | +1.04(+7.98%) |
Nov 06, 2020 | 13.60 | 13.60 | 12.92 | 13.03 | 210,000 | -0.46(-3.41%) |
Nov 05, 2020 | 13.58 | 13.89 | 13.13 | 13.49 | 186,131 | +0.08(+0.60%) |
Nov 04, 2020 | 13.45 | 13.90 | 13.20 | 13.41 | 175,316 | -0.10(-0.74%) |
Nov 03, 2020 | 13.50 | 13.89 | 13.08 | 13.51 | 152,354 | +0.17(+1.27%) |
Nov 02, 2020 | 13.43 | 13.76 | 12.95 | 13.34 | 152,939 | -0.02(-0.15%) |
Oct 30, 2020 | 13.54 | 13.66 | 13.12 | 13.36 | 115,800 | -0.27(-1.98%) |
Oct 29, 2020 | 13.80 | 13.88 | 13.11 | 13.63 | 196,763 | -0.24(-1.73%) |
Oct 28, 2020 | 13.94 | 14.06 | 13.56 | 13.87 | 147,880 | -0.49(-3.41%) |
Oct 27, 2020 | 14.25 | 14.57 | 14.00 | 14.36 | 82,108 | +0.24(+1.70%) |
Oct 26, 2020 | 14.27 | 14.69 | 13.61 | 14.12 | 141,797 | -0.39(-2.69%) |
Oct 23, 2020 | 14.78 | 14.78 | 14.28 | 14.51 | 48,700 | -0.06(-0.41%) |
Oct 22, 2020 | 14.06 | 14.64 | 13.79 | 14.57 | 88,042 | +0.63(+4.52%) |
Oct 21, 2020 | 14.22 | 14.59 | 13.79 | 13.94 | 85,063 | -0.35(-2.45%) |
Oct 20, 2020 | 14.79 | 14.86 | 14.22 | 14.29 | 62,121 | -0.33(-2.26%) |
Oct 19, 2020 | 15.17 | 15.20 | 14.51 | 14.62 | 100,424 | -0.34(-2.27%) |
Oct 16, 2020 | 14.63 | 15.40 | 14.35 | 14.96 | 107,600 | +0.28(+1.91%) |
Oct 15, 2020 | 14.53 | 14.96 | 14.30 | 14.68 | 171,785 | -0.09(-0.61%) |
Oct 14, 2020 | 15.77 | 15.94 | 14.70 | 14.77 | 284,896 | -1.02(-6.46%) |
Oct 13, 2020 | 15.37 | 15.96 | 15.37 | 15.79 | 104,596 | +0.28(+1.81%) |
Oct 12, 2020 | 15.00 | 15.77 | 14.67 | 15.51 | 157,482 | +0.55(+3.68%) |
Oct 09, 2020 | 14.55 | 15.26 | 14.55 | 14.96 | 57,600 | -0.27(-1.77%) |
Oct 08, 2020 | 15.49 | 15.75 | 14.94 | 15.23 | 126,369 | -0.04(-0.26%) |
Oct 07, 2020 | 14.95 | 15.41 | 14.73 | 15.27 | 117,923 | +0.46(+3.07%) |
Oct 06, 2020 | 14.74 | 15.37 | 14.21 | 14.81 | 275,256 | +0.14(+0.99%) |
Oct 05, 2020 | 13.70 | 14.75 | 13.70 | 14.67 | 233,012 | +1.08(+7.95%) |
Oct 02, 2020 | 14.39 | 14.59 | 13.48 | 13.59 | 311,500 | -0.84(-5.82%) |
Oct 01, 2020 | 14.11 | 14.55 | 13.88 | 14.43 | 308,128 | +0.46(+3.29%) |
Sep 30, 2020 | 14.15 | 14.27 | 13.72 | 13.97 | 213,190 | -0.18(-1.27%) |
Sep 29, 2020 | 13.64 | 14.20 | 13.51 | 14.15 | 206,936 | +0.53(+3.89%) |
Sep 28, 2020 | 13.28 | 13.70 | 13.02 | 13.62 | 212,872 | +0.66(+5.09%) |
Sep 25, 2020 | 12.65 | 13.18 | 12.50 | 12.96 | 201,200 | +0.26(+2.05%) |
Sep 24, 2020 | 12.71 | 12.85 | 12.23 | 12.70 | 254,008 | +0.02(+0.16%) |
Sep 23, 2020 | 13.37 | 13.37 | 12.57 | 12.68 | 282,043 | -0.77(-5.72%) |
Sep 22, 2020 | 13.78 | 13.95 | 13.21 | 13.45 | 189,225 | -0.26(-1.90%) |
Sep 21, 2020 | 14.58 | 14.66 | 13.40 | 13.71 | 308,954 | -1.20(-8.05%) |
Sep 18, 2020 | 14.75 | 15.31 | 14.56 | 14.91 | 1,511,100 | +0.32(+2.19%) |
Sep 17, 2020 | 14.16 | 14.90 | 14.04 | 14.59 | 207,111 | +0.29(+2.03%) |
Sep 16, 2020 | 14.03 | 14.73 | 14.02 | 14.30 | 188,174 | +0.41(+2.95%) |
Sep 15, 2020 | 14.45 | 14.78 | 13.62 | 13.89 | 244,480 | -0.43(-3.00%) |
Sep 14, 2020 | 13.66 | 14.56 | 13.36 | 14.32 | 355,132 | +0.95(+7.11%) |
Sep 11, 2020 | 13.69 | 13.82 | 13.05 | 13.37 | 187,800 | -0.06(-0.45%) |
Sep 10, 2020 | 14.01 | 14.18 | 13.41 | 13.43 | 139,299 | -0.49(-3.52%) |
Sep 09, 2020 | 13.66 | 14.39 | 13.65 | 13.92 | 201,039 | +0.32(+2.35%) |
Sep 08, 2020 | 12.60 | 13.99 | 12.32 | 13.60 | 210,967 | +0.93(+7.34%) |
Sep 04, 2020 | 13.01 | 13.07 | 12.20 | 12.67 | 450,400 | -0.26(-2.01%) |
Sep 03, 2020 | 13.45 | 13.51 | 12.86 | 12.93 | 181,399 | -0.55(-4.08%) |
Sep 02, 2020 | 13.38 | 13.68 | 13.17 | 13.48 | 172,440 | +0.24(+1.81%) |