Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 14.25 | 14.30 | 14.08 | 14.12 | 2,419,848 | -0.16(-1.14%) |
Nov 27, 2020 | 14.46 | 14.46 | 14.17 | 14.29 | 807,282 | -0.18(-1.24%) |
Nov 25, 2020 | 14.56 | 14.58 | 14.30 | 14.47 | 2,159,713 | -0.07(-0.45%) |
Nov 24, 2020 | 14.62 | 14.84 | 14.48 | 14.53 | 2,959,008 | +0.10(+0.68%) |
Nov 23, 2020 | 14.53 | 14.76 | 14.43 | 14.43 | 1,764,767 | +0.00(+0.00%) |
Nov 20, 2020 | 14.58 | 14.61 | 14.34 | 14.43 | 1,745,877 | -0.20(-1.39%) |
Nov 19, 2020 | 14.54 | 14.68 | 14.39 | 14.64 | 1,324,048 | +0.02(+0.11%) |
Nov 18, 2020 | 14.93 | 15.02 | 14.58 | 14.62 | 1,987,442 | -0.30(-2.02%) |
Nov 17, 2020 | 15.09 | 15.09 | 14.82 | 14.92 | 2,745,785 | -0.28(-1.87%) |
Nov 16, 2020 | 15.52 | 15.64 | 15.09 | 15.21 | 2,552,787 | -0.02(-0.16%) |
Nov 13, 2020 | 15.06 | 15.26 | 15.05 | 15.23 | 2,585,465 | +0.23(+1.52%) |
Nov 12, 2020 | 15.01 | 15.11 | 14.73 | 15.00 | 3,036,799 | -0.15(-1.02%) |
Nov 11, 2020 | 15.01 | 15.17 | 14.71 | 15.16 | 3,067,726 | +0.04(+0.27%) |
Nov 10, 2020 | 14.61 | 15.13 | 14.46 | 15.12 | 2,758,336 | +0.61(+4.21%) |
Nov 09, 2020 | 15.57 | 16.39 | 14.49 | 14.51 | 3,967,726 | +0.07(+0.45%) |
Nov 06, 2020 | 14.66 | 14.85 | 14.33 | 14.44 | 1,536,072 | -0.22(-1.50%) |
Nov 05, 2020 | 14.65 | 14.82 | 14.53 | 14.66 | 1,287,572 | +0.06(+0.39%) |
Nov 04, 2020 | 14.43 | 14.71 | 14.27 | 14.60 | 1,729,672 | +0.12(+0.84%) |
Nov 03, 2020 | 14.20 | 14.56 | 13.98 | 14.48 | 2,079,226 | +0.50(+3.61%) |
Nov 02, 2020 | 13.82 | 13.98 | 13.66 | 13.98 | 2,390,806 | +0.25(+1.84%) |
Oct 30, 2020 | 13.73 | 13.81 | 13.51 | 13.73 | 1,949,908 | -0.06(-0.41%) |
Oct 29, 2020 | 13.59 | 13.82 | 13.41 | 13.78 | 2,292,469 | +0.14(+1.01%) |
Oct 28, 2020 | 13.87 | 13.99 | 13.51 | 13.64 | 2,391,366 | -0.46(-3.29%) |
Oct 27, 2020 | 14.35 | 14.46 | 14.09 | 14.11 | 1,644,223 | -0.24(-1.70%) |
Oct 26, 2020 | 14.48 | 14.50 | 14.21 | 14.35 | 1,476,116 | -0.23(-1.56%) |
Oct 23, 2020 | 14.65 | 14.70 | 14.41 | 14.58 | 1,283,397 | +0.02(+0.17%) |
Oct 22, 2020 | 14.19 | 14.58 | 14.19 | 14.56 | 1,460,998 | +0.33(+2.29%) |
Oct 21, 2020 | 14.28 | 14.30 | 14.07 | 14.23 | 1,740,193 | -0.07(-0.51%) |
Oct 20, 2020 | 14.35 | 14.44 | 14.24 | 14.30 | 1,116,174 | +0.06(+0.40%) |
Oct 19, 2020 | 14.65 | 14.65 | 14.21 | 14.25 | 1,986,613 | -0.24(-1.63%) |
Oct 16, 2020 | 14.61 | 14.72 | 14.38 | 14.48 | 1,363,732 | -0.24(-1.66%) |
Oct 15, 2020 | 14.49 | 14.87 | 14.43 | 14.73 | 1,061,808 | +0.20(+1.34%) |
Oct 14, 2020 | 14.83 | 14.84 | 14.52 | 14.53 | 1,096,400 | -0.33(-2.25%) |
Oct 13, 2020 | 14.91 | 14.99 | 14.69 | 14.87 | 1,086,934 | -0.13(-0.87%) |
Oct 12, 2020 | 14.85 | 15.06 | 14.77 | 15.00 | 2,129,286 | +0.15(+0.99%) |
Oct 09, 2020 | 15.20 | 15.20 | 14.83 | 14.85 | 1,254,530 | -0.20(-1.35%) |
Oct 08, 2020 | 14.96 | 15.16 | 14.91 | 15.05 | 1,793,561 | +0.15(+1.04%) |
Oct 07, 2020 | 15.08 | 15.12 | 14.84 | 14.90 | 1,490,830 | -0.09(-0.60%) |
Oct 06, 2020 | 15.06 | 15.26 | 14.84 | 14.99 | 3,299,917 | +0.02(+0.11%) |
Oct 05, 2020 | 15.18 | 15.21 | 14.79 | 14.97 | 1,529,662 | -0.10(-0.65%) |
Oct 02, 2020 | 14.40 | 15.11 | 14.30 | 15.07 | 2,587,062 | +0.47(+3.23%) |
Oct 01, 2020 | 14.43 | 14.60 | 14.30 | 14.60 | 2,301,066 | +0.20(+1.41%) |
Sep 30, 2020 | 14.43 | 14.52 | 14.23 | 14.39 | 2,073,959 | +0.03(+0.22%) |
Sep 29, 2020 | 14.47 | 14.47 | 14.11 | 14.36 | 1,645,452 | -0.11(-0.78%) |
Sep 28, 2020 | 14.26 | 14.47 | 14.14 | 14.47 | 1,980,638 | +0.48(+3.45%) |
Sep 25, 2020 | 13.71 | 13.99 | 13.65 | 13.99 | 1,508,520 | +0.25(+1.81%) |
Sep 24, 2020 | 13.59 | 14.02 | 13.58 | 13.74 | 3,249,448 | +0.23(+1.73%) |
Sep 23, 2020 | 13.98 | 14.14 | 13.50 | 13.51 | 2,499,971 | -0.52(-3.72%) |
Sep 22, 2020 | 13.81 | 14.18 | 13.81 | 14.03 | 1,619,163 | +0.27(+1.93%) |
Sep 21, 2020 | 13.81 | 13.89 | 13.58 | 13.77 | 2,349,949 | -0.29(-2.06%) |
Sep 18, 2020 | 14.61 | 14.63 | 14.02 | 14.06 | 4,827,939 | -0.59(-4.01%) |
Sep 17, 2020 | 14.84 | 14.99 | 14.57 | 14.64 | 1,574,768 | -0.23(-1.57%) |
Sep 16, 2020 | 14.92 | 15.04 | 14.77 | 14.88 | 1,956,316 | +0.01(+0.05%) |
Sep 15, 2020 | 15.04 | 15.16 | 14.83 | 14.87 | 968,441 | -0.15(-1.02%) |
Sep 14, 2020 | 14.67 | 15.04 | 14.59 | 15.02 | 1,478,985 | +0.43(+2.97%) |
Sep 11, 2020 | 14.88 | 14.90 | 14.42 | 14.59 | 1,323,984 | -0.27(-1.84%) |
Sep 10, 2020 | 15.00 | 15.14 | 14.85 | 14.86 | 1,535,694 | -0.18(-1.18%) |
Sep 09, 2020 | 14.94 | 15.22 | 14.83 | 15.04 | 1,461,034 | +0.27(+1.85%) |
Sep 08, 2020 | 15.16 | 15.16 | 14.75 | 14.76 | 1,608,665 | -0.39(-2.60%) |
Sep 04, 2020 | 15.22 | 15.29 | 14.90 | 15.16 | 1,471,314 | -0.02(-0.11%) |
Sep 03, 2020 | 15.24 | 15.35 | 15.05 | 15.17 | 1,760,464 | -0.02(-0.16%) |
Sep 02, 2020 | 14.79 | 15.20 | 14.65 | 15.20 | 2,315,906 | +0.57(+3.90%) |