Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 15.25 | 15.31 | 15.16 | 15.26 | 1,203,882 | +0.03(+0.19%) |
Nov 27, 2020 | 15.35 | 15.35 | 15.21 | 15.23 | 636,179 | -0.29(-1.89%) |
Nov 25, 2020 | 15.42 | 15.54 | 15.29 | 15.53 | 1,237,864 | +0.09(+0.55%) |
Nov 24, 2020 | 15.28 | 15.46 | 15.27 | 15.44 | 3,770,857 | +0.30(+2.00%) |
Nov 23, 2020 | 15.11 | 15.22 | 15.08 | 15.14 | 1,658,911 | +0.14(+0.95%) |
Nov 20, 2020 | 15.17 | 15.21 | 14.99 | 15.00 | 1,028,477 | -0.27(-1.80%) |
Nov 19, 2020 | 15.29 | 15.31 | 15.14 | 15.27 | 1,342,403 | -0.16(-1.04%) |
Nov 18, 2020 | 15.39 | 15.60 | 15.37 | 15.43 | 1,356,834 | -0.09(-0.55%) |
Nov 17, 2020 | 15.53 | 15.56 | 15.44 | 15.52 | 776,674 | -0.19(-1.21%) |
Nov 16, 2020 | 15.73 | 15.76 | 15.62 | 15.71 | 989,358 | +0.07(+0.42%) |
Nov 13, 2020 | 15.59 | 15.69 | 15.59 | 15.64 | 1,086,072 | +0.04(+0.24%) |
Nov 12, 2020 | 15.89 | 15.95 | 15.59 | 15.60 | 3,126,055 | -0.55(-3.40%) |
Nov 11, 2020 | 16.35 | 16.35 | 16.13 | 16.15 | 1,164,874 | -0.10(-0.64%) |
Nov 10, 2020 | 16.33 | 16.36 | 16.14 | 16.26 | 2,091,231 | +0.18(+1.12%) |
Nov 09, 2020 | 16.14 | 16.38 | 16.08 | 16.08 | 4,806,510 | +0.64(+4.11%) |
Nov 06, 2020 | 15.42 | 15.54 | 15.37 | 15.44 | 1,194,405 | +0.36(+2.39%) |
Nov 05, 2020 | 15.04 | 15.23 | 15.03 | 15.08 | 2,419,990 | -0.09(-0.56%) |
Nov 04, 2020 | 15.04 | 15.25 | 14.92 | 15.17 | 3,794,269 | -0.65(-4.13%) |
Nov 03, 2020 | 15.80 | 15.95 | 15.78 | 15.82 | 1,986,221 | +0.15(+0.97%) |
Nov 02, 2020 | 15.62 | 15.71 | 15.54 | 15.67 | 1,785,336 | -0.20(-1.25%) |
Oct 30, 2020 | 15.59 | 15.88 | 15.55 | 15.87 | 2,397,038 | +0.28(+1.82%) |
Oct 29, 2020 | 15.27 | 15.72 | 15.26 | 15.59 | 1,211,259 | +0.31(+2.05%) |
Oct 28, 2020 | 15.16 | 15.38 | 15.14 | 15.27 | 1,902,787 | -0.05(-0.31%) |
Oct 27, 2020 | 15.39 | 15.43 | 15.28 | 15.32 | 750,977 | -0.21(-1.34%) |
Oct 26, 2020 | 15.59 | 15.62 | 15.42 | 15.53 | 1,358,802 | -0.30(-1.92%) |
Oct 23, 2020 | 16.07 | 16.07 | 15.77 | 15.83 | 1,317,084 | -0.18(-1.12%) |
Oct 22, 2020 | 15.77 | 16.01 | 15.70 | 16.01 | 2,744,268 | +0.33(+2.12%) |
Oct 21, 2020 | 15.67 | 15.75 | 15.56 | 15.68 | 916,047 | +0.09(+0.61%) |
Oct 20, 2020 | 15.46 | 15.64 | 15.43 | 15.59 | 885,601 | +0.29(+1.92%) |
Oct 19, 2020 | 15.33 | 15.42 | 15.26 | 15.29 | 988,513 | +0.12(+0.81%) |
Oct 16, 2020 | 15.14 | 15.23 | 15.02 | 15.17 | 676,579 | +0.09(+0.57%) |
Oct 15, 2020 | 14.86 | 15.13 | 14.84 | 15.08 | 749,224 | +0.05(+0.32%) |
Oct 14, 2020 | 14.99 | 15.07 | 14.93 | 15.04 | 763,516 | -0.09(-0.56%) |
Oct 13, 2020 | 15.22 | 15.23 | 15.10 | 15.12 | 789,474 | -0.22(-1.42%) |
Oct 12, 2020 | 15.36 | 15.45 | 15.33 | 15.34 | 1,345,768 | -0.11(-0.74%) |
Oct 09, 2020 | 15.55 | 15.68 | 15.41 | 15.45 | 1,110,122 | +0.03(+0.18%) |
Oct 08, 2020 | 15.47 | 15.52 | 15.41 | 15.42 | 1,433,298 | -0.19(-1.21%) |
Oct 07, 2020 | 15.54 | 15.68 | 15.39 | 15.61 | 1,587,898 | +0.24(+1.54%) |
Oct 06, 2020 | 15.59 | 15.71 | 15.20 | 15.38 | 3,244,257 | -0.16(-1.04%) |
Oct 05, 2020 | 15.27 | 15.56 | 15.27 | 15.54 | 2,016,708 | +0.59(+3.93%) |
Oct 02, 2020 | 14.79 | 15.05 | 14.79 | 14.95 | 964,342 | +0.10(+0.70%) |
Oct 01, 2020 | 15.00 | 15.06 | 14.78 | 14.85 | 1,246,494 | -0.04(-0.26%) |
Sep 30, 2020 | 14.76 | 15.03 | 14.76 | 14.88 | 1,919,291 | +0.27(+1.88%) |
Sep 29, 2020 | 14.63 | 14.65 | 14.54 | 14.61 | 552,665 | -0.04(-0.26%) |
Sep 28, 2020 | 14.60 | 14.69 | 14.60 | 14.65 | 551,084 | +0.08(+0.52%) |
Sep 25, 2020 | 14.56 | 14.63 | 14.51 | 14.57 | 1,251,472 | -0.01(-0.07%) |
Sep 24, 2020 | 14.60 | 14.66 | 14.57 | 14.58 | 1,092,510 | -0.09(-0.58%) |
Sep 23, 2020 | 14.72 | 14.86 | 14.67 | 14.67 | 1,108,780 | -0.07(-0.45%) |
Sep 22, 2020 | 14.68 | 14.79 | 14.61 | 14.73 | 893,593 | +0.01(+0.06%) |
Sep 21, 2020 | 14.61 | 14.75 | 14.52 | 14.72 | 1,321,516 | -0.13(-0.89%) |
Sep 18, 2020 | 14.76 | 14.90 | 14.74 | 14.86 | 930,903 | +0.09(+0.64%) |
Sep 17, 2020 | 14.62 | 14.81 | 14.61 | 14.76 | 1,158,425 | -0.09(-0.64%) |
Sep 16, 2020 | 14.65 | 14.95 | 14.62 | 14.86 | 1,394,402 | +0.10(+0.71%) |
Sep 15, 2020 | 14.74 | 14.82 | 14.70 | 14.75 | 853,692 | +0.06(+0.39%) |
Sep 14, 2020 | 14.64 | 14.74 | 14.59 | 14.69 | 1,149,365 | +0.00(+0.00%) |
Sep 11, 2020 | 14.73 | 14.77 | 14.68 | 14.69 | 1,124,996 | -0.07(-0.45%) |
Sep 10, 2020 | 15.05 | 15.15 | 14.71 | 14.76 | 2,056,684 | -0.14(-0.95%) |
Sep 09, 2020 | 14.78 | 15.01 | 14.74 | 14.90 | 1,626,268 | +0.08(+0.51%) |
Sep 08, 2020 | 14.72 | 14.83 | 14.55 | 14.83 | 3,214,811 | -0.20(-1.33%) |
Sep 04, 2020 | 14.72 | 15.07 | 14.69 | 15.03 | 2,708,007 | +0.56(+3.87%) |
Sep 03, 2020 | 14.51 | 14.57 | 14.24 | 14.47 | 2,384,138 | -0.09(-0.65%) |
Sep 02, 2020 | 14.90 | 14.91 | 14.54 | 14.56 | 2,091,115 | -0.28(-1.85%) |