Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 15.17 | 15.17 | 14.78 | 14.83 | 90,684 | -0.43(-2.82%) |
Nov 27, 2020 | 15.06 | 15.39 | 14.85 | 15.26 | 58,363 | +0.08(+0.52%) |
Nov 25, 2020 | 15.33 | 15.45 | 14.80 | 15.18 | 64,394 | -0.18(-1.15%) |
Nov 24, 2020 | 14.82 | 15.68 | 14.82 | 15.36 | 129,733 | +0.70(+4.81%) |
Nov 23, 2020 | 14.76 | 14.81 | 14.55 | 14.66 | 76,988 | +0.11(+0.74%) |
Nov 20, 2020 | 14.30 | 14.66 | 14.30 | 14.55 | 60,612 | +0.06(+0.41%) |
Nov 19, 2020 | 14.25 | 14.55 | 14.19 | 14.49 | 56,378 | +0.13(+0.89%) |
Nov 18, 2020 | 14.56 | 14.75 | 14.23 | 14.36 | 66,109 | -0.17(-1.14%) |
Nov 17, 2020 | 14.38 | 14.66 | 14.22 | 14.53 | 56,883 | +0.02(+0.14%) |
Nov 16, 2020 | 14.52 | 14.90 | 14.25 | 14.51 | 98,998 | +0.36(+2.56%) |
Nov 13, 2020 | 13.89 | 14.24 | 13.79 | 14.15 | 60,101 | +0.47(+3.43%) |
Nov 12, 2020 | 13.76 | 14.23 | 13.26 | 13.68 | 70,353 | -0.29(-2.10%) |
Nov 11, 2020 | 14.30 | 14.30 | 13.75 | 13.97 | 50,855 | -0.29(-2.06%) |
Nov 10, 2020 | 13.57 | 14.31 | 12.87 | 14.26 | 142,691 | +0.42(+3.04%) |
Nov 09, 2020 | 14.48 | 14.61 | 13.45 | 13.84 | 108,639 | +0.78(+5.99%) |
Nov 06, 2020 | 13.15 | 13.30 | 13.01 | 13.06 | 67,256 | -0.03(-0.22%) |
Nov 05, 2020 | 12.66 | 13.21 | 12.66 | 13.09 | 54,077 | +0.46(+3.64%) |
Nov 04, 2020 | 12.98 | 13.00 | 12.51 | 12.63 | 65,211 | -0.51(-3.87%) |
Nov 03, 2020 | 12.88 | 13.25 | 12.65 | 13.14 | 94,192 | +0.52(+4.11%) |
Nov 02, 2020 | 12.84 | 12.98 | 12.58 | 12.62 | 130,206 | -0.02(-0.16%) |
Oct 30, 2020 | 13.20 | 13.31 | 12.51 | 12.64 | 93,729 | -0.57(-4.30%) |
Oct 29, 2020 | 12.90 | 13.48 | 12.80 | 13.21 | 120,423 | +0.20(+1.50%) |
Oct 28, 2020 | 13.11 | 13.27 | 12.99 | 13.01 | 66,951 | -0.39(-2.92%) |
Oct 27, 2020 | 13.65 | 13.65 | 13.38 | 13.40 | 45,326 | -0.32(-2.35%) |
Oct 26, 2020 | 13.78 | 14.03 | 13.54 | 13.73 | 44,963 | -0.26(-1.89%) |
Oct 23, 2020 | 14.41 | 14.51 | 13.77 | 13.99 | 80,952 | -0.22(-1.51%) |
Oct 22, 2020 | 14.02 | 14.29 | 13.63 | 14.21 | 87,760 | +0.31(+2.25%) |
Oct 21, 2020 | 13.94 | 14.19 | 13.70 | 13.89 | 69,627 | -0.05(-0.35%) |
Oct 20, 2020 | 14.37 | 14.44 | 13.89 | 13.94 | 56,760 | -0.24(-1.72%) |
Oct 19, 2020 | 14.45 | 14.61 | 14.12 | 14.19 | 65,050 | -0.14(-0.96%) |
Oct 16, 2020 | 13.94 | 14.58 | 13.80 | 14.32 | 105,074 | +0.36(+2.59%) |
Oct 15, 2020 | 13.95 | 14.40 | 13.89 | 13.96 | 88,008 | -0.22(-1.52%) |
Oct 14, 2020 | 14.29 | 14.60 | 14.15 | 14.18 | 59,979 | -0.05(-0.34%) |
Oct 13, 2020 | 14.63 | 14.76 | 14.22 | 14.23 | 85,281 | -0.59(-3.96%) |
Oct 12, 2020 | 14.50 | 14.90 | 14.50 | 14.81 | 81,521 | +0.29(+2.02%) |
Oct 09, 2020 | 14.52 | 14.77 | 14.41 | 14.52 | 50,595 | +0.22(+1.50%) |
Oct 08, 2020 | 13.98 | 14.41 | 13.98 | 14.30 | 63,601 | +0.61(+4.43%) |
Oct 07, 2020 | 13.73 | 13.79 | 13.44 | 13.70 | 93,769 | +0.19(+1.38%) |
Oct 06, 2020 | 13.86 | 14.18 | 13.51 | 13.51 | 111,457 | -0.21(-1.50%) |
Oct 05, 2020 | 13.15 | 13.85 | 13.15 | 13.72 | 103,830 | +0.78(+6.05%) |
Oct 02, 2020 | 12.63 | 13.12 | 12.63 | 12.93 | 98,124 | +0.09(+0.69%) |
Oct 01, 2020 | 12.87 | 13.01 | 12.78 | 12.85 | 134,861 | -0.01(-0.08%) |
Sep 30, 2020 | 13.08 | 13.34 | 12.74 | 12.86 | 127,034 | -0.29(-2.23%) |
Sep 29, 2020 | 13.10 | 13.20 | 12.90 | 13.15 | 59,486 | +0.09(+0.67%) |
Sep 28, 2020 | 12.77 | 13.56 | 12.77 | 13.06 | 116,739 | +0.48(+3.81%) |
Sep 25, 2020 | 12.57 | 12.67 | 12.41 | 12.58 | 118,464 | -0.10(-0.77%) |
Sep 24, 2020 | 12.62 | 12.89 | 12.48 | 12.68 | 65,659 | +0.11(+0.86%) |
Sep 23, 2020 | 13.19 | 13.25 | 12.53 | 12.57 | 113,274 | -0.63(-4.74%) |
Sep 22, 2020 | 13.41 | 13.44 | 13.04 | 13.20 | 88,350 | -0.09(-0.66%) |
Sep 21, 2020 | 13.47 | 13.47 | 12.65 | 13.29 | 168,082 | -0.49(-3.55%) |
Sep 18, 2020 | 14.30 | 14.30 | 13.29 | 13.78 | 321,868 | -0.39(-2.76%) |
Sep 17, 2020 | 14.20 | 14.34 | 14.06 | 14.17 | 81,638 | -0.16(-1.09%) |
Sep 16, 2020 | 14.68 | 14.68 | 14.30 | 14.32 | 109,323 | -0.21(-1.41%) |
Sep 15, 2020 | 13.86 | 14.67 | 13.75 | 14.53 | 241,449 | +0.53(+3.77%) |
Sep 14, 2020 | 13.91 | 14.13 | 13.81 | 14.00 | 48,023 | +0.18(+1.27%) |
Sep 11, 2020 | 13.88 | 14.18 | 13.73 | 13.82 | 62,452 | -0.04(-0.28%) |
Sep 10, 2020 | 13.78 | 13.97 | 13.60 | 13.86 | 64,425 | +0.09(+0.64%) |
Sep 09, 2020 | 13.78 | 13.95 | 13.64 | 13.78 | 53,781 | +0.05(+0.36%) |
Sep 08, 2020 | 14.06 | 14.06 | 13.62 | 13.73 | 43,833 | -0.43(-3.04%) |
Sep 04, 2020 | 14.48 | 14.48 | 13.96 | 14.16 | 66,234 | -0.05(-0.34%) |
Sep 03, 2020 | 14.66 | 14.66 | 13.98 | 14.21 | 60,785 | -0.42(-2.88%) |
Sep 02, 2020 | 14.34 | 14.63 | 14.24 | 14.63 | 65,668 | +0.22(+1.56%) |