Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 16.63 | 16.71 | 16.51 | 16.54 | 16,017 | +0.01(+0.05%) |
Nov 27, 2020 | 16.77 | 16.81 | 16.47 | 16.53 | 5,200 | -0.41(-2.40%) |
Nov 25, 2020 | 16.90 | 17.37 | 16.90 | 16.94 | 6,639 | -0.36(-2.09%) |
Nov 24, 2020 | 16.95 | 17.62 | 16.87 | 17.30 | 25,023 | +0.58(+3.46%) |
Nov 23, 2020 | 16.57 | 16.90 | 16.57 | 16.72 | 11,599 | +0.33(+2.04%) |
Nov 20, 2020 | 16.28 | 16.53 | 16.28 | 16.39 | 8,188 | -0.20(-1.20%) |
Nov 19, 2020 | 16.42 | 16.58 | 16.20 | 16.58 | 12,366 | +0.33(+2.00%) |
Nov 18, 2020 | 16.34 | 16.58 | 16.26 | 16.26 | 7,313 | -0.07(-0.44%) |
Nov 17, 2020 | 16.37 | 16.48 | 16.31 | 16.33 | 7,089 | -0.12(-0.71%) |
Nov 16, 2020 | 15.91 | 16.71 | 15.83 | 16.45 | 17,646 | +0.92(+5.94%) |
Nov 13, 2020 | 15.54 | 15.81 | 15.52 | 15.53 | 29,764 | +0.02(+0.12%) |
Nov 12, 2020 | 15.58 | 15.58 | 15.18 | 15.51 | 11,811 | +0.18(+1.18%) |
Nov 11, 2020 | 15.28 | 15.37 | 15.24 | 15.33 | 9,833 | -0.08(-0.52%) |
Nov 10, 2020 | 15.32 | 15.64 | 15.13 | 15.41 | 35,997 | +0.36(+2.38%) |
Nov 09, 2020 | 15.18 | 15.52 | 14.77 | 15.05 | 31,147 | +0.99(+7.01%) |
Nov 06, 2020 | 13.98 | 14.12 | 13.98 | 14.06 | 8,701 | -0.06(-0.44%) |
Nov 05, 2020 | 13.96 | 14.55 | 13.96 | 14.13 | 8,603 | +0.22(+1.61%) |
Nov 04, 2020 | 14.84 | 15.53 | 13.76 | 13.90 | 13,513 | -1.25(-8.22%) |
Nov 03, 2020 | 15.19 | 15.86 | 14.68 | 15.15 | 21,492 | +0.00(+0.00%) |
Nov 02, 2020 | 15.01 | 15.16 | 14.83 | 15.15 | 8,773 | +0.36(+2.42%) |
Oct 30, 2020 | 14.30 | 15.03 | 14.30 | 14.79 | 17,738 | +0.61(+4.30%) |
Oct 29, 2020 | 13.99 | 14.18 | 13.73 | 14.18 | 6,223 | +0.17(+1.22%) |
Oct 28, 2020 | 13.85 | 14.06 | 13.85 | 14.01 | 13,303 | -0.22(-1.51%) |
Oct 27, 2020 | 14.62 | 14.66 | 14.23 | 14.23 | 3,059 | -0.70(-4.68%) |
Oct 26, 2020 | 14.39 | 15.09 | 14.26 | 14.92 | 5,780 | +0.43(+2.97%) |
Oct 23, 2020 | 14.30 | 14.71 | 14.30 | 14.49 | 24,767 | +0.28(+1.95%) |
Oct 22, 2020 | 13.94 | 14.37 | 13.86 | 14.22 | 13,390 | +0.16(+1.15%) |
Oct 21, 2020 | 13.80 | 14.06 | 13.80 | 14.05 | 5,918 | +0.04(+0.26%) |
Oct 20, 2020 | 13.93 | 14.07 | 13.93 | 14.02 | 5,676 | +0.28(+2.02%) |
Oct 19, 2020 | 13.67 | 13.88 | 13.67 | 13.74 | 5,867 | +0.19(+1.39%) |
Oct 16, 2020 | 13.67 | 13.75 | 13.51 | 13.55 | 5,243 | -0.20(-1.43%) |
Oct 15, 2020 | 13.45 | 13.75 | 13.45 | 13.75 | 35,819 | +0.22(+1.66%) |
Oct 14, 2020 | 13.95 | 13.95 | 13.45 | 13.53 | 6,424 | -0.28(-2.01%) |
Oct 13, 2020 | 13.79 | 13.80 | 13.79 | 13.80 | 1,494 | -0.09(-0.64%) |
Oct 12, 2020 | 13.54 | 13.98 | 13.54 | 13.89 | 55,496 | +0.18(+1.31%) |
Oct 09, 2020 | 13.62 | 13.71 | 13.62 | 13.71 | 5,020 | +0.22(+1.59%) |
Oct 08, 2020 | 13.74 | 13.74 | 13.50 | 13.50 | 15,140 | -0.08(-0.59%) |
Oct 07, 2020 | 13.61 | 13.71 | 13.58 | 13.58 | 22,819 | +0.11(+0.80%) |
Oct 06, 2020 | 13.48 | 13.67 | 13.45 | 13.47 | 17,033 | +0.00(+0.00%) |
Oct 05, 2020 | 13.75 | 13.75 | 13.46 | 13.47 | 9,682 | +0.06(+0.47%) |
Oct 02, 2020 | 12.73 | 13.45 | 12.73 | 13.41 | 4,908 | +0.55(+4.25%) |
Oct 01, 2020 | 12.93 | 13.44 | 12.77 | 12.86 | 17,482 | +0.18(+1.41%) |
Sep 30, 2020 | 12.94 | 13.05 | 12.62 | 12.68 | 14,205 | -0.24(-1.87%) |
Sep 29, 2020 | 13.48 | 13.49 | 12.77 | 12.93 | 12,693 | -0.39(-2.90%) |
Sep 28, 2020 | 13.43 | 13.77 | 13.30 | 13.31 | 7,209 | -0.02(-0.13%) |
Sep 25, 2020 | 12.82 | 13.33 | 12.75 | 13.33 | 12,383 | +0.39(+2.98%) |
Sep 24, 2020 | 13.09 | 13.41 | 12.65 | 12.94 | 16,080 | -0.12(-0.89%) |
Sep 23, 2020 | 13.79 | 13.79 | 13.06 | 13.06 | 14,736 | -0.84(-6.06%) |
Sep 22, 2020 | 13.53 | 13.90 | 13.06 | 13.90 | 19,337 | +0.32(+2.38%) |
Sep 21, 2020 | 13.61 | 13.61 | 13.25 | 13.58 | 23,064 | -0.31(-2.26%) |
Sep 18, 2020 | 13.85 | 14.01 | 13.71 | 13.89 | 38,935 | +0.07(+0.52%) |
Sep 17, 2020 | 13.70 | 13.89 | 13.52 | 13.82 | 12,948 | -0.06(-0.45%) |
Sep 16, 2020 | 13.55 | 14.23 | 13.55 | 13.88 | 10,870 | +0.13(+0.91%) |
Sep 15, 2020 | 13.40 | 13.97 | 13.40 | 13.76 | 7,304 | -0.11(-0.78%) |
Sep 14, 2020 | 13.93 | 13.93 | 13.67 | 13.87 | 3,774 | +0.28(+2.04%) |
Sep 11, 2020 | 13.94 | 13.98 | 13.58 | 13.59 | 4,127 | -0.27(-1.94%) |
Sep 10, 2020 | 13.71 | 13.89 | 13.63 | 13.86 | 3,412 | -0.12(-0.83%) |
Sep 09, 2020 | 13.91 | 14.07 | 13.67 | 13.97 | 16,862 | +0.29(+2.10%) |
Sep 08, 2020 | 13.86 | 14.03 | 13.68 | 13.69 | 5,567 | -0.37(-2.61%) |
Sep 04, 2020 | 13.73 | 14.12 | 13.54 | 14.05 | 9,036 | +0.51(+3.77%) |
Sep 03, 2020 | 13.93 | 14.11 | 13.25 | 13.54 | 13,110 | -0.50(-3.57%) |
Sep 02, 2020 | 13.76 | 14.12 | 13.67 | 14.05 | 8,102 | +0.16(+1.16%) |