Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 16.11 | 16.20 | 15.56 | 15.72 | 881,322 | -0.30(-1.87%) |
Nov 27, 2020 | 15.86 | 16.11 | 15.86 | 16.02 | 575,900 | +0.21(+1.33%) |
Nov 25, 2020 | 15.60 | 16.00 | 15.49 | 15.81 | 1,201,600 | -0.29(-1.80%) |
Nov 24, 2020 | 16.18 | 16.21 | 16.02 | 16.10 | 631,243 | +0.06(+0.37%) |
Nov 23, 2020 | 15.99 | 16.14 | 15.83 | 16.04 | 760,609 | +0.22(+1.39%) |
Nov 20, 2020 | 15.60 | 15.96 | 15.58 | 15.82 | 536,000 | +0.07(+0.44%) |
Nov 19, 2020 | 15.30 | 15.76 | 15.27 | 15.75 | 461,413 | +0.36(+2.34%) |
Nov 18, 2020 | 15.82 | 15.86 | 15.39 | 15.39 | 573,669 | -0.37(-2.35%) |
Nov 17, 2020 | 15.83 | 15.89 | 15.65 | 15.76 | 623,132 | -0.19(-1.19%) |
Nov 16, 2020 | 15.74 | 15.99 | 15.70 | 15.95 | 575,807 | +0.30(+1.95%) |
Nov 13, 2020 | 15.65 | 15.73 | 15.29 | 15.64 | 814,700 | +0.20(+1.26%) |
Nov 12, 2020 | 15.36 | 15.55 | 15.33 | 15.45 | 574,038 | +0.16(+1.05%) |
Nov 11, 2020 | 15.15 | 15.33 | 15.14 | 15.29 | 507,975 | +0.31(+2.07%) |
Nov 10, 2020 | 15.01 | 15.19 | 14.86 | 14.98 | 640,613 | -0.07(-0.47%) |
Nov 09, 2020 | 15.34 | 15.78 | 15.04 | 15.05 | 805,404 | +0.03(+0.20%) |
Nov 06, 2020 | 15.34 | 15.39 | 14.88 | 15.02 | 551,600 | -0.28(-1.83%) |
Nov 05, 2020 | 14.97 | 15.49 | 14.94 | 15.30 | 631,100 | +0.42(+2.82%) |
Nov 04, 2020 | 14.31 | 14.89 | 14.28 | 14.88 | 904,913 | +0.58(+4.06%) |
Nov 03, 2020 | 13.78 | 14.64 | 13.78 | 14.30 | 1,402,912 | +0.68(+4.99%) |
Nov 02, 2020 | 13.89 | 13.92 | 13.58 | 13.62 | 943,534 | -0.17(-1.23%) |
Oct 30, 2020 | 13.91 | 14.07 | 13.72 | 13.79 | 531,500 | -0.29(-2.06%) |
Oct 29, 2020 | 13.72 | 14.14 | 13.68 | 14.08 | 428,509 | +0.31(+2.25%) |
Oct 28, 2020 | 13.89 | 13.98 | 13.77 | 13.77 | 567,995 | -0.31(-2.20%) |
Oct 27, 2020 | 14.13 | 14.19 | 14.04 | 14.08 | 364,451 | -0.06(-0.42%) |
Oct 26, 2020 | 14.19 | 14.24 | 14.10 | 14.14 | 445,692 | -0.12(-0.84%) |
Oct 23, 2020 | 14.11 | 14.29 | 14.09 | 14.26 | 349,200 | +0.01(+0.07%) |
Oct 22, 2020 | 14.27 | 14.30 | 14.13 | 14.25 | 342,214 | +0.01(+0.07%) |
Oct 21, 2020 | 14.38 | 14.44 | 14.24 | 14.24 | 307,693 | -0.12(-0.84%) |
Oct 20, 2020 | 14.42 | 14.42 | 14.30 | 14.36 | 328,736 | +0.06(+0.42%) |
Oct 19, 2020 | 14.48 | 14.60 | 14.28 | 14.30 | 335,635 | -0.03(-0.21%) |
Oct 16, 2020 | 14.39 | 14.46 | 14.28 | 14.33 | 323,700 | -0.13(-0.90%) |
Oct 15, 2020 | 14.13 | 14.47 | 14.01 | 14.46 | 311,036 | +0.11(+0.73%) |
Oct 14, 2020 | 14.42 | 14.46 | 14.33 | 14.36 | 335,396 | -0.04(-0.31%) |
Oct 13, 2020 | 14.40 | 14.50 | 14.31 | 14.40 | 478,564 | -0.02(-0.14%) |
Oct 12, 2020 | 14.50 | 14.57 | 14.34 | 14.42 | 515,557 | -0.03(-0.21%) |
Oct 09, 2020 | 14.32 | 14.49 | 14.22 | 14.45 | 453,600 | +0.29(+2.05%) |
Oct 08, 2020 | 14.03 | 14.25 | 13.98 | 14.16 | 501,929 | +0.24(+1.72%) |
Oct 07, 2020 | 13.76 | 13.99 | 13.71 | 13.92 | 521,263 | +0.24(+1.75%) |
Oct 06, 2020 | 13.75 | 13.99 | 13.66 | 13.68 | 614,338 | -0.01(-0.07%) |
Oct 05, 2020 | 13.62 | 13.79 | 13.59 | 13.69 | 365,995 | +0.21(+1.56%) |
Oct 02, 2020 | 13.59 | 13.74 | 13.48 | 13.48 | 467,700 | -0.35(-2.53%) |
Oct 01, 2020 | 13.82 | 13.91 | 13.63 | 13.83 | 487,898 | +0.14(+1.02%) |
Sep 30, 2020 | 13.76 | 13.91 | 13.53 | 13.69 | 612,564 | -0.05(-0.36%) |
Sep 29, 2020 | 13.67 | 13.94 | 13.63 | 13.74 | 347,780 | -0.01(-0.07%) |
Sep 28, 2020 | 13.47 | 13.80 | 13.40 | 13.75 | 423,408 | +0.46(+3.46%) |
Sep 25, 2020 | 13.22 | 13.37 | 13.13 | 13.29 | 343,400 | -0.03(-0.23%) |
Sep 24, 2020 | 13.11 | 13.55 | 13.08 | 13.32 | 592,071 | +0.17(+1.29%) |
Sep 23, 2020 | 13.36 | 13.45 | 13.15 | 13.15 | 671,628 | -0.21(-1.57%) |
Sep 22, 2020 | 13.49 | 13.49 | 13.17 | 13.36 | 532,065 | -0.09(-0.67%) |
Sep 21, 2020 | 13.45 | 13.51 | 13.18 | 13.45 | 867,884 | -0.26(-1.90%) |
Sep 18, 2020 | 14.13 | 14.20 | 13.54 | 13.71 | 1,529,900 | -0.20(-1.44%) |
Sep 17, 2020 | 13.90 | 13.97 | 13.69 | 13.91 | 478,546 | -0.18(-1.28%) |
Sep 16, 2020 | 13.86 | 14.24 | 13.76 | 14.09 | 648,446 | +0.36(+2.62%) |
Sep 15, 2020 | 13.75 | 13.84 | 13.64 | 13.73 | 407,282 | +0.12(+0.88%) |
Sep 14, 2020 | 13.48 | 13.66 | 13.40 | 13.61 | 373,830 | +0.30(+2.25%) |
Sep 11, 2020 | 13.41 | 13.52 | 13.22 | 13.31 | 474,700 | +0.03(+0.23%) |
Sep 10, 2020 | 13.44 | 13.51 | 13.21 | 13.28 | 671,174 | -0.03(-0.23%) |
Sep 09, 2020 | 13.42 | 13.48 | 13.21 | 13.31 | 762,105 | +0.09(+0.68%) |
Sep 08, 2020 | 13.44 | 13.44 | 13.14 | 13.22 | 934,377 | -0.49(-3.57%) |
Sep 04, 2020 | 13.83 | 13.90 | 13.42 | 13.71 | 728,000 | -0.07(-0.51%) |
Sep 03, 2020 | 14.20 | 14.21 | 13.66 | 13.78 | 913,966 | -0.58(-4.04%) |
Sep 02, 2020 | 14.03 | 14.40 | 13.97 | 14.36 | 702,374 | +0.40(+2.87%) |