Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 16.67 | 16.67 | 14.75 | 15.80 | 7,967 | -0.85(-5.11%) |
Nov 27, 2020 | 16.70 | 16.73 | 16.65 | 16.65 | 2,623 | +0.00(+0.00%) |
Nov 25, 2020 | 16.36 | 16.65 | 16.36 | 16.65 | 3,825 | +0.45(+2.77%) |
Nov 24, 2020 | 15.97 | 16.20 | 15.95 | 16.20 | 1,305 | +0.31(+1.96%) |
Nov 23, 2020 | 15.42 | 15.89 | 15.42 | 15.89 | 1,677 | +0.80(+5.30%) |
Nov 20, 2020 | 15.09 | 15.09 | 15.09 | 15.09 | 327 | -0.42(-2.68%) |
Nov 19, 2020 | 15.54 | 15.54 | 15.51 | 15.51 | 1,478 | -0.04(-0.24%) |
Nov 18, 2020 | 15.23 | 15.54 | 15.23 | 15.54 | 1,589 | +0.44(+2.91%) |
Nov 17, 2020 | 15.10 | 15.10 | 15.10 | 312 | +0.00(+0.00%) | |
Nov 16, 2020 | 15.10 | 15.10 | 15.10 | 15.10 | 1,094 | +0.47(+3.19%) |
Nov 13, 2020 | 15.00 | 15.00 | 14.64 | 14.64 | 3,060 | -0.46(-3.03%) |
Nov 12, 2020 | 15.10 | 15.10 | 15.10 | 25 | +0.00(+0.00%) | |
Nov 11, 2020 | 15.00 | 15.10 | 15.00 | 15.10 | 1,196 | +0.41(+2.80%) |
Nov 10, 2020 | 14.99 | 14.99 | 14.67 | 14.68 | 2,985 | -0.18(-1.23%) |
Nov 09, 2020 | 14.87 | 14.87 | 14.87 | 14.87 | 565 | +0.50(+3.50%) |
Nov 06, 2020 | 14.36 | 14.36 | 14.36 | 14.36 | 765 | -0.02(-0.13%) |
Nov 05, 2020 | 14.38 | 14.38 | 14.38 | 131 | +0.00(+0.00%) | |
Nov 04, 2020 | 14.18 | 14.38 | 13.97 | 14.38 | 2,126 | -0.03(-0.19%) |
Nov 03, 2020 | 14.41 | 14.41 | 14.41 | 14.41 | 701 | +0.26(+1.81%) |
Nov 02, 2020 | 14.15 | 14.15 | 14.15 | 7 | +0.00(+0.00%) | |
Oct 30, 2020 | 14.15 | 14.15 | 14.15 | 14.15 | 327 | -0.48(-3.31%) |
Oct 29, 2020 | 14.04 | 14.64 | 14.04 | 14.64 | 2,085 | +0.55(+3.90%) |
Oct 28, 2020 | 13.95 | 14.09 | 13.95 | 14.09 | 343 | +0.05(+0.33%) |
Oct 27, 2020 | 14.07 | 14.07 | 14.04 | 14.04 | 702 | -0.16(-1.10%) |
Oct 26, 2020 | 14.20 | 14.20 | 14.20 | 151 | +0.00(+0.00%) | |
Oct 23, 2020 | 14.20 | 14.20 | 14.20 | 110 | +0.00(+0.00%) | |
Oct 22, 2020 | 14.13 | 14.45 | 14.13 | 14.20 | 1,892 | -0.26(-1.77%) |
Oct 21, 2020 | 14.45 | 14.45 | 14.45 | 14.45 | 438 | +0.23(+1.61%) |
Oct 20, 2020 | 14.18 | 14.23 | 14.18 | 14.23 | 2,884 | -0.24(-1.64%) |
Oct 19, 2020 | 14.34 | 14.46 | 14.19 | 14.46 | 984 | +0.05(+0.38%) |
Oct 16, 2020 | 14.41 | 14.41 | 14.41 | 14.41 | 25,796 | -0.20(-1.34%) |
Oct 15, 2020 | 14.60 | 14.60 | 14.60 | 25 | +0.00(+0.00%) | |
Oct 14, 2020 | 14.60 | 14.60 | 14.60 | 14.60 | 503 | +0.14(+0.97%) |
Oct 13, 2020 | 14.46 | 14.46 | 14.46 | 14.46 | 542 | +0.05(+0.32%) |
Oct 12, 2020 | 14.42 | 14.42 | 14.42 | 43 | +0.00(+0.00%) | |
Oct 09, 2020 | 14.42 | 14.42 | 14.42 | 14.42 | 109 | +0.05(+0.32%) |
Oct 08, 2020 | 14.42 | 14.42 | 14.37 | 14.37 | 823 | -0.54(-3.62%) |
Oct 07, 2020 | 14.25 | 14.91 | 14.00 | 14.91 | 995 | +0.40(+2.77%) |
Oct 06, 2020 | 14.57 | 14.64 | 14.51 | 14.51 | 2,828 | +0.22(+1.54%) |
Oct 05, 2020 | 14.15 | 14.64 | 13.89 | 14.29 | 2,020 | +0.06(+0.45%) |
Oct 02, 2020 | 14.22 | 14.28 | 14.18 | 14.23 | 6,121 | +0.37(+2.64%) |
Oct 01, 2020 | 13.86 | 13.86 | 13.86 | 138 | +0.00(+0.00%) | |
Sep 30, 2020 | 14.18 | 14.32 | 13.86 | 13.86 | 1,183 | -0.07(-0.52%) |
Sep 29, 2020 | 14.03 | 14.03 | 13.87 | 13.93 | 1,406 | +0.08(+0.58%) |
Sep 28, 2020 | 14.23 | 14.25 | 13.74 | 13.85 | 6,498 | -0.11(-0.79%) |
Sep 25, 2020 | 13.99 | 14.64 | 13.78 | 13.96 | 5,246 | +0.34(+2.48%) |
Sep 24, 2020 | 13.62 | 13.62 | 13.62 | 13.62 | 1,179 | -0.61(-4.31%) |
Sep 23, 2020 | 14.24 | 14.24 | 14.24 | 255 | +0.00(+0.00%) | |
Sep 22, 2020 | 14.63 | 14.63 | 14.20 | 14.24 | 2,964 | +0.14(+0.97%) |
Sep 21, 2020 | 14.06 | 14.10 | 14.06 | 14.10 | 665 | +0.26(+1.85%) |
Sep 18, 2020 | 14.22 | 14.46 | 13.83 | 13.84 | 58,151 | -0.34(-2.39%) |
Sep 17, 2020 | 14.25 | 14.25 | 13.86 | 14.18 | 2,170 | -0.07(-0.51%) |
Sep 16, 2020 | 14.45 | 14.45 | 14.25 | 14.25 | 1,666 | -0.20(-1.39%) |
Sep 15, 2020 | 14.42 | 14.45 | 14.42 | 14.45 | 850 | +0.05(+0.32%) |
Sep 14, 2020 | 14.45 | 14.45 | 14.41 | 14.41 | 3,548 | -0.18(-1.22%) |
Sep 11, 2020 | 15.35 | 15.35 | 14.56 | 14.59 | 2,841 | +0.05(+0.38%) |
Sep 10, 2020 | 14.08 | 15.34 | 14.08 | 14.53 | 3,612 | -0.01(-0.09%) |
Sep 09, 2020 | 15.22 | 15.22 | 14.23 | 14.55 | 5,587 | -0.55(-3.64%) |
Sep 08, 2020 | 15.10 | 15.10 | 15.03 | 15.10 | 2,129 | +0.47(+3.19%) |
Sep 04, 2020 | 14.63 | 14.63 | 14.63 | 14.63 | 327 | +0.27(+1.85%) |
Sep 03, 2020 | 14.36 | 14.36 | 14.36 | 14.36 | 886 | -0.01(-0.06%) |
Sep 02, 2020 | 14.36 | 14.55 | 14.36 | 14.37 | 1,443 | +0.01(+0.06%) |