Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 14.72 | 14.72 | 14.61 | 14.72 | 1,230,880 | +0.05(+0.31%) |
Nov 27, 2020 | 14.67 | 14.70 | 14.67 | 14.68 | 393,120 | +0.03(+0.18%) |
Nov 25, 2020 | 14.62 | 14.65 | 14.60 | 14.65 | 763,584 | +0.05(+0.31%) |
Nov 24, 2020 | 14.55 | 14.61 | 14.47 | 14.61 | 837,123 | +0.10(+0.72%) |
Nov 23, 2020 | 14.54 | 14.56 | 14.42 | 14.50 | 969,959 | +0.02(+0.15%) |
Nov 20, 2020 | 14.54 | 14.55 | 14.48 | 14.48 | 864,036 | -0.05(-0.31%) |
Nov 19, 2020 | 14.44 | 14.54 | 14.39 | 14.53 | 565,269 | +0.10(+0.67%) |
Nov 18, 2020 | 14.47 | 14.53 | 14.43 | 14.43 | 839,907 | -0.04(-0.27%) |
Nov 17, 2020 | 14.49 | 14.50 | 14.43 | 14.47 | 735,597 | -0.01(-0.04%) |
Nov 16, 2020 | 14.36 | 14.47 | 14.33 | 14.47 | 830,432 | +0.11(+0.77%) |
Nov 13, 2020 | 14.29 | 14.38 | 14.25 | 14.36 | 583,858 | +0.10(+0.73%) |
Nov 12, 2020 | 14.31 | 14.36 | 14.20 | 14.26 | 793,087 | -0.03(-0.18%) |
Nov 11, 2020 | 14.13 | 14.30 | 14.13 | 14.29 | 720,943 | +0.23(+1.66%) |
Nov 10, 2020 | 14.12 | 14.16 | 13.92 | 14.05 | 1,105,517 | -0.13(-0.91%) |
Nov 09, 2020 | 14.42 | 14.45 | 14.17 | 14.18 | 1,358,396 | -0.14(-0.95%) |
Nov 06, 2020 | 14.23 | 14.34 | 14.20 | 14.32 | 945,523 | +0.03(+0.23%) |
Nov 05, 2020 | 14.20 | 14.29 | 14.20 | 14.29 | 1,063,069 | +0.19(+1.38%) |
Nov 04, 2020 | 13.92 | 14.12 | 13.91 | 14.09 | 1,390,908 | +0.47(+3.47%) |
Nov 03, 2020 | 13.46 | 13.68 | 13.43 | 13.62 | 578,974 | +0.23(+1.74%) |
Nov 02, 2020 | 13.44 | 13.54 | 13.27 | 13.39 | 948,501 | +0.01(+0.05%) |
Oct 30, 2020 | 13.56 | 13.58 | 13.26 | 13.38 | 1,297,601 | -0.25(-1.85%) |
Oct 29, 2020 | 13.44 | 13.73 | 13.44 | 13.63 | 745,571 | +0.22(+1.64%) |
Oct 28, 2020 | 13.68 | 13.68 | 13.40 | 13.41 | 1,792,829 | -0.43(-3.13%) |
Oct 27, 2020 | 13.80 | 13.86 | 13.75 | 13.85 | 689,755 | +0.10(+0.71%) |
Oct 26, 2020 | 13.85 | 13.92 | 13.62 | 13.75 | 1,135,176 | -0.17(-1.21%) |
Oct 23, 2020 | 13.89 | 13.92 | 13.81 | 13.92 | 817,031 | +0.04(+0.28%) |
Oct 22, 2020 | 13.90 | 13.90 | 13.73 | 13.88 | 766,042 | +0.03(+0.19%) |
Oct 21, 2020 | 13.85 | 13.93 | 13.83 | 13.85 | 795,996 | -0.01(-0.05%) |
Oct 20, 2020 | 13.83 | 13.93 | 13.79 | 13.86 | 700,141 | +0.05(+0.38%) |
Oct 19, 2020 | 14.03 | 14.05 | 13.78 | 13.81 | 1,272,032 | -0.12(-0.90%) |
Oct 16, 2020 | 14.00 | 14.09 | 13.93 | 13.93 | 1,552,105 | -0.02(-0.14%) |
Oct 15, 2020 | 13.93 | 13.98 | 13.93 | 13.95 | 1,433,013 | -0.02(-0.14%) |
Oct 14, 2020 | 13.96 | 13.97 | 13.93 | 13.97 | 894,002 | +0.01(+0.05%) |
Oct 13, 2020 | 13.93 | 13.97 | 13.93 | 13.96 | 771,070 | +0.03(+0.23%) |
Oct 12, 2020 | 13.96 | 13.98 | 13.93 | 13.93 | 1,073,826 | -0.03(-0.23%) |
Oct 09, 2020 | 13.94 | 13.96 | 13.93 | 13.96 | 709,052 | +0.03(+0.18%) |
Oct 08, 2020 | 13.94 | 13.95 | 13.91 | 13.94 | 574,469 | +0.03(+0.23%) |
Oct 07, 2020 | 13.86 | 13.92 | 13.85 | 13.91 | 501,049 | +0.08(+0.56%) |
Oct 06, 2020 | 13.89 | 13.91 | 13.80 | 13.83 | 902,150 | -0.06(-0.41%) |
Oct 05, 2020 | 13.82 | 13.89 | 13.82 | 13.89 | 665,646 | +0.12(+0.88%) |
Oct 02, 2020 | 13.72 | 13.83 | 13.71 | 13.77 | 741,224 | -0.07(-0.51%) |
Oct 01, 2020 | 13.82 | 13.88 | 13.82 | 13.84 | 712,438 | +0.03(+0.23%) |
Sep 30, 2020 | 13.77 | 13.85 | 13.71 | 13.80 | 847,359 | +0.04(+0.28%) |
Sep 29, 2020 | 13.75 | 13.79 | 13.74 | 13.77 | 894,239 | +0.02(+0.14%) |
Sep 28, 2020 | 13.73 | 13.75 | 13.69 | 13.75 | 801,723 | +0.09(+0.66%) |
Sep 25, 2020 | 13.45 | 13.66 | 13.45 | 13.66 | 676,723 | +0.22(+1.62%) |
Sep 24, 2020 | 13.31 | 13.53 | 13.29 | 13.44 | 661,857 | +0.02(+0.14%) |
Sep 23, 2020 | 13.58 | 13.61 | 13.38 | 13.42 | 749,118 | -0.19(-1.36%) |
Sep 22, 2020 | 13.54 | 13.63 | 13.47 | 13.61 | 667,567 | +0.10(+0.76%) |
Sep 21, 2020 | 13.32 | 13.50 | 13.25 | 13.50 | 1,264,580 | +0.05(+0.34%) |
Sep 18, 2020 | 13.67 | 13.70 | 13.31 | 13.46 | 1,551,031 | -0.16(-1.21%) |
Sep 17, 2020 | 13.50 | 13.70 | 13.41 | 13.62 | 1,749,064 | -0.19(-1.38%) |
Sep 16, 2020 | 14.01 | 14.01 | 13.79 | 13.81 | 1,512,808 | -0.16(-1.13%) |
Sep 15, 2020 | 13.92 | 14.00 | 13.91 | 13.97 | 928,558 | +0.15(+1.10%) |
Sep 14, 2020 | 13.67 | 13.86 | 13.67 | 13.82 | 817,801 | +0.27(+1.96%) |
Sep 11, 2020 | 13.67 | 13.75 | 13.40 | 13.55 | 1,141,188 | -0.03(-0.19%) |
Sep 10, 2020 | 13.89 | 13.92 | 13.53 | 13.58 | 1,541,858 | -0.20(-1.47%) |
Sep 09, 2020 | 13.62 | 13.85 | 13.60 | 13.78 | 1,458,255 | +0.31(+2.31%) |
Sep 08, 2020 | 13.53 | 13.72 | 13.44 | 13.47 | 2,449,339 | -0.37(-2.70%) |
Sep 04, 2020 | 13.83 | 13.93 | 13.35 | 13.84 | 2,572,012 | -0.05(-0.36%) |
Sep 03, 2020 | 14.08 | 14.09 | 13.80 | 13.90 | 1,739,745 | -0.22(-1.57%) |
Sep 02, 2020 | 14.10 | 14.12 | 14.05 | 14.12 | 1,400,613 | +0.03(+0.18%) |