Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 14.77 | 14.80 | 14.73 | 14.78 | 1,171,839 | +0.03(+0.19%) |
Nov 27, 2020 | 14.82 | 14.82 | 14.75 | 14.75 | 411,234 | -0.15(-1.02%) |
Nov 25, 2020 | 14.84 | 14.90 | 14.78 | 14.90 | 437,919 | +0.06(+0.38%) |
Nov 24, 2020 | 14.77 | 14.87 | 14.77 | 14.85 | 430,815 | +0.14(+0.97%) |
Nov 23, 2020 | 14.70 | 14.75 | 14.69 | 14.71 | 623,548 | +0.07(+0.45%) |
Nov 20, 2020 | 14.72 | 14.74 | 14.64 | 14.64 | 316,731 | -0.13(-0.90%) |
Nov 19, 2020 | 14.79 | 14.79 | 14.71 | 14.77 | 208,787 | -0.09(-0.57%) |
Nov 18, 2020 | 14.84 | 14.94 | 14.83 | 14.86 | 277,375 | -0.04(-0.26%) |
Nov 17, 2020 | 14.89 | 14.91 | 14.86 | 14.89 | 294,259 | -0.10(-0.70%) |
Nov 16, 2020 | 14.99 | 15.01 | 14.95 | 15.00 | 364,782 | +0.04(+0.25%) |
Nov 13, 2020 | 14.94 | 14.98 | 14.93 | 14.96 | 965,172 | +0.03(+0.19%) |
Nov 12, 2020 | 15.07 | 15.09 | 14.93 | 14.93 | 1,753,750 | -0.27(-1.75%) |
Nov 11, 2020 | 15.28 | 15.31 | 15.18 | 15.20 | 678,286 | -0.05(-0.31%) |
Nov 10, 2020 | 15.28 | 15.29 | 15.19 | 15.25 | 656,852 | +0.09(+0.56%) |
Nov 09, 2020 | 15.17 | 15.30 | 15.16 | 15.16 | 4,591,506 | +0.30(+2.04%) |
Nov 06, 2020 | 14.84 | 14.89 | 14.81 | 14.86 | 365,565 | +0.18(+1.26%) |
Nov 05, 2020 | 14.67 | 14.75 | 14.65 | 14.67 | 936,337 | -0.03(-0.23%) |
Nov 04, 2020 | 14.67 | 14.75 | 14.60 | 14.71 | 4,707,718 | -0.33(-2.21%) |
Nov 03, 2020 | 15.02 | 15.09 | 15.01 | 15.04 | 667,804 | +0.08(+0.51%) |
Nov 02, 2020 | 14.94 | 14.99 | 14.89 | 14.96 | 3,603,068 | -0.10(-0.69%) |
Oct 30, 2020 | 14.91 | 15.07 | 14.89 | 15.07 | 3,712,081 | +0.15(+1.02%) |
Oct 29, 2020 | 14.77 | 14.97 | 14.76 | 14.91 | 3,245,740 | +0.16(+1.09%) |
Oct 28, 2020 | 14.70 | 14.82 | 14.70 | 14.75 | 2,778,435 | -0.04(-0.26%) |
Oct 27, 2020 | 14.81 | 14.84 | 14.77 | 14.79 | 1,872,130 | -0.09(-0.57%) |
Oct 26, 2020 | 14.91 | 14.92 | 14.83 | 14.88 | 1,221,149 | -0.16(-1.07%) |
Oct 23, 2020 | 15.13 | 15.14 | 15.01 | 15.04 | 1,198,265 | -0.09(-0.56%) |
Oct 22, 2020 | 15.01 | 15.12 | 14.98 | 15.12 | 619,711 | +0.15(+1.01%) |
Oct 21, 2020 | 14.96 | 14.99 | 14.90 | 14.97 | 2,160,799 | +0.06(+0.38%) |
Oct 20, 2020 | 14.85 | 14.95 | 14.85 | 14.91 | 2,474,848 | +0.13(+0.90%) |
Oct 19, 2020 | 14.80 | 14.84 | 14.76 | 14.78 | 1,865,415 | +0.07(+0.45%) |
Oct 16, 2020 | 14.69 | 14.75 | 14.64 | 14.71 | 159,789 | +0.04(+0.26%) |
Oct 15, 2020 | 14.57 | 14.69 | 14.56 | 14.68 | 97,374 | +0.03(+0.19%) |
Oct 14, 2020 | 14.62 | 14.67 | 14.60 | 14.65 | 72,971 | -0.04(-0.26%) |
Oct 13, 2020 | 14.73 | 14.74 | 14.69 | 14.69 | 492,380 | -0.12(-0.83%) |
Oct 12, 2020 | 14.82 | 14.85 | 14.79 | 14.81 | 224,896 | -0.05(-0.32%) |
Oct 09, 2020 | 14.90 | 14.95 | 14.83 | 14.86 | 359,448 | +0.03(+0.19%) |
Oct 08, 2020 | 14.86 | 14.89 | 14.83 | 14.83 | 399,261 | -0.10(-0.70%) |
Oct 07, 2020 | 14.90 | 14.96 | 14.81 | 14.93 | 450,980 | +0.11(+0.77%) |
Oct 06, 2020 | 14.92 | 14.96 | 14.74 | 14.82 | 699,422 | -0.08(-0.51%) |
Oct 05, 2020 | 14.76 | 14.89 | 14.76 | 14.89 | 505,920 | +0.29(+2.01%) |
Oct 02, 2020 | 14.53 | 14.66 | 14.53 | 14.60 | 208,517 | +0.06(+0.39%) |
Oct 01, 2020 | 14.64 | 14.66 | 14.53 | 14.54 | 3,112,157 | -0.02(-0.13%) |
Sep 30, 2020 | 14.51 | 14.64 | 14.51 | 14.56 | 3,135,860 | +0.11(+0.79%) |
Sep 29, 2020 | 14.43 | 14.47 | 14.40 | 14.45 | 135,748 | -0.01(-0.07%) |
Sep 28, 2020 | 14.43 | 14.48 | 14.43 | 14.46 | 3,033,226 | +0.05(+0.33%) |
Sep 25, 2020 | 14.42 | 14.45 | 14.39 | 14.41 | 155,360 | -0.01(-0.07%) |
Sep 24, 2020 | 14.43 | 14.45 | 14.41 | 14.42 | 74,911 | -0.06(-0.39%) |
Sep 23, 2020 | 14.50 | 14.56 | 14.47 | 14.48 | 536,799 | -0.01(-0.07%) |
Sep 22, 2020 | 14.48 | 14.53 | 14.44 | 14.49 | 246,438 | +0.01(+0.07%) |
Sep 21, 2020 | 14.44 | 14.51 | 14.39 | 14.48 | 689,011 | -0.09(-0.59%) |
Sep 18, 2020 | 14.51 | 14.58 | 14.51 | 14.56 | 349,217 | +0.05(+0.33%) |
Sep 17, 2020 | 14.45 | 14.53 | 14.43 | 14.52 | 195,410 | -0.05(-0.33%) |
Sep 16, 2020 | 14.45 | 14.61 | 14.45 | 14.56 | 1,435,877 | +0.06(+0.39%) |
Sep 15, 2020 | 14.52 | 14.54 | 14.49 | 14.51 | 731,688 | +0.02(+0.13%) |
Sep 14, 2020 | 14.45 | 14.50 | 14.43 | 14.49 | 193,637 | +0.00(+0.00%) |
Sep 11, 2020 | 14.50 | 14.52 | 14.48 | 14.49 | 249,546 | -0.02(-0.13%) |
Sep 10, 2020 | 14.67 | 14.70 | 14.49 | 14.51 | 386,904 | -0.09(-0.59%) |
Sep 09, 2020 | 14.53 | 14.63 | 14.51 | 14.59 | 559,413 | +0.05(+0.33%) |
Sep 08, 2020 | 14.49 | 14.55 | 14.42 | 14.54 | 1,876,081 | -0.09(-0.65%) |
Sep 04, 2020 | 14.50 | 14.67 | 14.48 | 14.64 | 615,744 | +0.27(+1.85%) |
Sep 03, 2020 | 14.38 | 14.41 | 14.26 | 14.37 | 3,309,089 | -0.05(-0.33%) |
Sep 02, 2020 | 14.59 | 14.59 | 14.40 | 14.42 | 357,664 | -0.13(-0.91%) |