Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 14.93 | 14.93 | 14.73 | 14.81 | 1,283,465 | -0.10(-0.64%) |
Nov 27, 2020 | 14.80 | 14.91 | 14.80 | 14.90 | 664,882 | +0.17(+1.16%) |
Nov 25, 2020 | 14.80 | 14.80 | 14.68 | 14.73 | 946,514 | -0.09(-0.58%) |
Nov 24, 2020 | 14.66 | 14.83 | 14.66 | 14.82 | 1,507,683 | +0.06(+0.39%) |
Nov 23, 2020 | 14.70 | 14.80 | 14.70 | 14.76 | 632,808 | +0.11(+0.78%) |
Nov 20, 2020 | 14.71 | 14.73 | 14.55 | 14.65 | 850,359 | -0.01(-0.06%) |
Nov 19, 2020 | 14.67 | 14.71 | 14.62 | 14.65 | 1,122,931 | -0.06(-0.39%) |
Nov 18, 2020 | 14.68 | 14.77 | 14.67 | 14.71 | 863,922 | +0.10(+0.65%) |
Nov 17, 2020 | 14.55 | 14.63 | 14.53 | 14.62 | 1,077,039 | +0.12(+0.85%) |
Nov 16, 2020 | 14.42 | 14.50 | 14.35 | 14.49 | 720,077 | +0.20(+1.40%) |
Nov 13, 2020 | 14.27 | 14.35 | 14.26 | 14.29 | 397,542 | +0.01(+0.07%) |
Nov 12, 2020 | 14.31 | 14.37 | 14.28 | 14.28 | 587,135 | -0.08(-0.53%) |
Nov 11, 2020 | 14.41 | 14.42 | 14.30 | 14.36 | 1,046,018 | -0.03(-0.20%) |
Nov 10, 2020 | 14.21 | 14.41 | 14.21 | 14.39 | 1,802,983 | +0.16(+1.14%) |
Nov 09, 2020 | 14.25 | 14.32 | 14.23 | 14.23 | 1,239,102 | +0.07(+0.47%) |
Nov 06, 2020 | 14.15 | 14.20 | 14.14 | 14.16 | 420,556 | +0.07(+0.47%) |
Nov 05, 2020 | 14.06 | 14.17 | 14.06 | 14.09 | 560,477 | +0.12(+0.89%) |
Nov 04, 2020 | 13.92 | 13.99 | 13.84 | 13.97 | 460,031 | +0.06(+0.41%) |
Nov 03, 2020 | 13.95 | 13.96 | 13.89 | 13.91 | 596,283 | +0.06(+0.41%) |
Nov 02, 2020 | 13.83 | 13.86 | 13.80 | 13.86 | 610,156 | +0.01(+0.07%) |
Oct 30, 2020 | 13.83 | 13.89 | 13.80 | 13.85 | 930,120 | +0.01(+0.07%) |
Oct 29, 2020 | 13.86 | 13.86 | 13.77 | 13.84 | 941,850 | -0.05(-0.34%) |
Oct 28, 2020 | 13.88 | 13.94 | 13.85 | 13.88 | 1,164,821 | -0.19(-1.35%) |
Oct 27, 2020 | 14.17 | 14.25 | 14.06 | 14.07 | 568,165 | -0.10(-0.67%) |
Oct 26, 2020 | 14.16 | 14.18 | 14.05 | 14.17 | 1,861,356 | -0.05(-0.33%) |
Oct 23, 2020 | 14.19 | 14.22 | 14.15 | 14.22 | 806,643 | +0.02(+0.13%) |
Oct 22, 2020 | 14.21 | 14.25 | 14.15 | 14.20 | 782,356 | +0.04(+0.27%) |
Oct 21, 2020 | 14.20 | 14.25 | 14.16 | 14.16 | 910,511 | +0.01(+0.07%) |
Oct 20, 2020 | 14.16 | 14.17 | 14.07 | 14.15 | 782,929 | -0.01(-0.07%) |
Oct 19, 2020 | 14.20 | 14.23 | 14.14 | 14.16 | 1,655,893 | +0.06(+0.40%) |
Oct 16, 2020 | 14.18 | 14.18 | 14.10 | 14.10 | 763,453 | -0.05(-0.34%) |
Oct 15, 2020 | 14.05 | 14.18 | 14.01 | 14.15 | 507,579 | -0.02(-0.13%) |
Oct 14, 2020 | 14.09 | 14.17 | 14.06 | 14.17 | 488,756 | +0.08(+0.54%) |
Oct 13, 2020 | 14.09 | 14.11 | 14.03 | 14.09 | 354,171 | +0.02(+0.14%) |
Oct 12, 2020 | 14.24 | 14.24 | 14.05 | 14.07 | 1,330,312 | -0.16(-1.14%) |
Oct 09, 2020 | 14.21 | 14.26 | 14.16 | 14.24 | 565,050 | +0.05(+0.34%) |
Oct 08, 2020 | 14.27 | 14.27 | 14.17 | 14.19 | 533,555 | -0.01(-0.07%) |
Oct 07, 2020 | 14.11 | 14.22 | 14.11 | 14.20 | 1,444,544 | +0.20(+1.43%) |
Oct 06, 2020 | 14.01 | 14.14 | 14.00 | 14.00 | 2,256,147 | +0.00(+0.00%) |
Oct 05, 2020 | 13.99 | 14.01 | 13.93 | 14.00 | 399,516 | +0.07(+0.48%) |
Oct 02, 2020 | 13.85 | 14.00 | 13.85 | 13.93 | 926,127 | -0.01(-0.07%) |
Oct 01, 2020 | 14.01 | 14.01 | 13.91 | 13.94 | 303,569 | -0.09(-0.61%) |
Sep 30, 2020 | 13.84 | 14.11 | 13.84 | 14.03 | 1,989,262 | +0.19(+1.38%) |
Sep 29, 2020 | 13.81 | 13.88 | 13.78 | 13.84 | 451,255 | +0.01(+0.07%) |
Sep 28, 2020 | 13.92 | 13.94 | 13.82 | 13.83 | 495,736 | -0.10(-0.68%) |
Sep 25, 2020 | 13.91 | 13.98 | 13.86 | 13.92 | 326,608 | +0.01(+0.07%) |
Sep 24, 2020 | 13.89 | 13.97 | 13.86 | 13.91 | 931,893 | +0.00(+0.00%) |
Sep 23, 2020 | 13.94 | 14.02 | 13.91 | 13.91 | 797,369 | -0.05(-0.34%) |
Sep 22, 2020 | 14.02 | 14.08 | 13.95 | 13.96 | 688,858 | -0.05(-0.34%) |
Sep 21, 2020 | 14.21 | 14.21 | 13.97 | 14.01 | 2,001,559 | -0.25(-1.74%) |
Sep 18, 2020 | 14.20 | 14.26 | 14.11 | 14.25 | 1,077,241 | +0.09(+0.60%) |
Sep 17, 2020 | 13.99 | 14.18 | 13.97 | 14.17 | 718,804 | +0.16(+1.16%) |
Sep 16, 2020 | 14.01 | 14.06 | 13.97 | 14.01 | 571,028 | -0.03(-0.20%) |
Sep 15, 2020 | 14.05 | 14.06 | 13.95 | 14.04 | 1,022,985 | +0.04(+0.27%) |
Sep 14, 2020 | 14.13 | 14.15 | 13.97 | 14.00 | 812,248 | -0.14(-1.01%) |
Sep 11, 2020 | 14.06 | 14.14 | 14.03 | 14.14 | 701,872 | +0.13(+0.95%) |
Sep 10, 2020 | 13.99 | 14.11 | 13.99 | 14.01 | 944,143 | +0.10(+0.68%) |
Sep 09, 2020 | 13.96 | 13.97 | 13.86 | 13.91 | 662,388 | -0.05(-0.34%) |
Sep 08, 2020 | 13.84 | 13.98 | 13.78 | 13.96 | 1,450,569 | -0.08(-0.54%) |
Sep 04, 2020 | 14.02 | 14.06 | 13.89 | 14.04 | 1,604,565 | +0.08(+0.55%) |
Sep 03, 2020 | 14.06 | 14.06 | 13.90 | 13.96 | 1,095,501 | -0.11(-0.81%) |
Sep 02, 2020 | 14.05 | 14.09 | 13.97 | 14.07 | 1,227,854 | -0.02(-0.14%) |