Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 16.18 | 16.33 | 16.06 | 16.17 | 116,218 | -0.15(-0.92%) |
Nov 27, 2020 | 16.29 | 16.38 | 16.25 | 16.32 | 85,400 | -0.08(-0.49%) |
Nov 25, 2020 | 16.37 | 16.51 | 16.24 | 16.40 | 200,700 | +0.29(+1.80%) |
Nov 24, 2020 | 15.80 | 16.23 | 15.80 | 16.11 | 221,175 | +0.63(+4.07%) |
Nov 23, 2020 | 15.50 | 15.61 | 15.46 | 15.48 | 143,602 | +0.09(+0.58%) |
Nov 20, 2020 | 15.27 | 15.43 | 15.24 | 15.39 | 49,400 | +0.08(+0.52%) |
Nov 19, 2020 | 15.25 | 15.34 | 15.16 | 15.31 | 49,743 | +0.04(+0.26%) |
Nov 18, 2020 | 15.30 | 15.46 | 15.27 | 15.27 | 55,861 | +0.05(+0.33%) |
Nov 17, 2020 | 15.07 | 15.29 | 15.05 | 15.22 | 57,151 | +0.05(+0.33%) |
Nov 16, 2020 | 15.35 | 15.38 | 15.14 | 15.17 | 129,020 | +0.28(+1.88%) |
Nov 13, 2020 | 15.10 | 15.10 | 14.85 | 14.89 | 96,400 | -0.25(-1.68%) |
Nov 12, 2020 | 15.35 | 15.50 | 15.12 | 15.14 | 156,697 | -0.20(-1.27%) |
Nov 11, 2020 | 15.62 | 15.65 | 15.27 | 15.34 | 214,997 | +0.10(+0.66%) |
Nov 10, 2020 | 15.15 | 15.28 | 15.05 | 15.24 | 158,406 | +0.37(+2.49%) |
Nov 09, 2020 | 15.13 | 15.25 | 14.87 | 14.87 | 350,778 | +0.75(+5.31%) |
Nov 06, 2020 | 14.27 | 14.31 | 14.00 | 14.12 | 105,100 | -0.34(-2.35%) |
Nov 05, 2020 | 14.58 | 14.72 | 14.43 | 14.46 | 148,044 | -0.15(-1.03%) |
Nov 04, 2020 | 14.33 | 14.70 | 14.24 | 14.61 | 148,070 | +0.35(+2.45%) |
Nov 03, 2020 | 14.38 | 14.40 | 14.13 | 14.26 | 163,887 | +0.22(+1.57%) |
Nov 02, 2020 | 13.50 | 14.08 | 13.50 | 14.04 | 153,186 | +0.52(+3.85%) |
Oct 30, 2020 | 13.53 | 13.56 | 13.36 | 13.52 | 137,800 | -0.14(-1.02%) |
Oct 29, 2020 | 13.35 | 13.70 | 13.25 | 13.66 | 271,921 | -0.35(-2.50%) |
Oct 28, 2020 | 14.08 | 14.11 | 13.90 | 14.01 | 310,130 | -0.65(-4.43%) |
Oct 27, 2020 | 14.39 | 14.78 | 14.39 | 14.66 | 151,153 | +0.29(+2.02%) |
Oct 26, 2020 | 14.51 | 14.54 | 14.31 | 14.37 | 80,542 | -0.37(-2.51%) |
Oct 23, 2020 | 15.07 | 15.09 | 14.71 | 14.74 | 95,700 | -0.31(-2.06%) |
Oct 22, 2020 | 14.97 | 15.17 | 14.96 | 15.05 | 82,178 | +0.20(+1.35%) |
Oct 21, 2020 | 15.15 | 15.19 | 14.77 | 14.85 | 74,872 | -0.46(-3.00%) |
Oct 20, 2020 | 15.04 | 15.43 | 15.04 | 15.31 | 94,047 | +0.21(+1.39%) |
Oct 19, 2020 | 15.24 | 15.30 | 15.09 | 15.10 | 122,989 | -0.06(-0.40%) |
Oct 16, 2020 | 15.08 | 15.23 | 15.00 | 15.16 | 121,300 | -0.10(-0.66%) |
Oct 15, 2020 | 14.81 | 15.26 | 14.81 | 15.26 | 75,194 | -0.02(-0.13%) |
Oct 14, 2020 | 15.19 | 15.34 | 15.19 | 15.28 | 51,657 | +0.22(+1.46%) |
Oct 13, 2020 | 14.97 | 15.14 | 14.97 | 15.06 | 76,696 | +0.18(+1.21%) |
Oct 12, 2020 | 15.04 | 15.04 | 14.72 | 14.88 | 59,327 | -0.30(-1.98%) |
Oct 09, 2020 | 15.26 | 15.43 | 15.15 | 15.18 | 85,800 | -0.19(-1.24%) |
Oct 08, 2020 | 15.28 | 15.42 | 15.25 | 15.37 | 132,726 | +0.34(+2.26%) |
Oct 07, 2020 | 14.93 | 15.05 | 14.83 | 15.03 | 60,336 | -0.02(-0.13%) |
Oct 06, 2020 | 15.14 | 15.31 | 15.03 | 15.05 | 176,142 | +0.20(+1.35%) |
Oct 05, 2020 | 14.65 | 14.96 | 14.60 | 14.85 | 231,660 | +0.79(+5.62%) |
Oct 02, 2020 | 14.00 | 14.33 | 13.95 | 14.06 | 297,100 | -0.56(-3.83%) |
Oct 01, 2020 | 14.70 | 14.81 | 14.29 | 14.62 | 180,946 | -0.43(-2.86%) |
Sep 30, 2020 | 14.69 | 15.13 | 14.69 | 15.05 | 55,673 | +0.36(+2.45%) |
Sep 29, 2020 | 15.03 | 15.03 | 14.54 | 14.69 | 124,208 | -0.47(-3.10%) |
Sep 28, 2020 | 15.21 | 15.28 | 15.00 | 15.16 | 36,439 | +0.13(+0.86%) |
Sep 25, 2020 | 14.99 | 15.12 | 14.96 | 15.03 | 69,100 | -0.07(-0.46%) |
Sep 24, 2020 | 14.87 | 15.14 | 14.87 | 15.10 | 71,726 | +0.21(+1.41%) |
Sep 23, 2020 | 15.00 | 15.25 | 14.84 | 14.89 | 160,728 | +0.03(+0.20%) |
Sep 22, 2020 | 14.87 | 15.10 | 14.76 | 14.86 | 100,243 | -0.11(-0.73%) |
Sep 21, 2020 | 15.08 | 15.22 | 14.68 | 14.97 | 99,147 | -0.41(-2.67%) |
Sep 18, 2020 | 15.33 | 15.58 | 15.31 | 15.38 | 81,300 | -0.09(-0.58%) |
Sep 17, 2020 | 15.15 | 15.55 | 15.08 | 15.47 | 117,677 | +0.23(+1.51%) |
Sep 16, 2020 | 15.00 | 15.28 | 14.95 | 15.24 | 138,035 | +0.55(+3.74%) |
Sep 15, 2020 | 14.47 | 14.78 | 14.45 | 14.69 | 85,664 | +0.26(+1.80%) |
Sep 14, 2020 | 14.30 | 14.45 | 14.26 | 14.43 | 163,389 | -0.06(-0.41%) |
Sep 11, 2020 | 14.45 | 14.56 | 14.37 | 14.49 | 101,200 | +0.11(+0.76%) |
Sep 10, 2020 | 14.62 | 14.66 | 14.35 | 14.38 | 145,170 | -0.26(-1.81%) |
Sep 09, 2020 | 14.31 | 14.74 | 14.30 | 14.64 | 220,876 | +0.32(+2.27%) |
Sep 08, 2020 | 14.41 | 14.43 | 14.10 | 14.32 | 639,490 | -0.89(-5.85%) |
Sep 04, 2020 | 15.69 | 15.69 | 15.17 | 15.21 | 313,900 | -0.58(-3.67%) |
Sep 03, 2020 | 15.53 | 15.82 | 15.45 | 15.79 | 365,017 | -0.06(-0.38%) |
Sep 02, 2020 | 16.24 | 16.24 | 15.73 | 15.85 | 238,643 | -0.39(-2.40%) |