Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 14.39 | 14.47 | 14.38 | 14.46 | 15,943 | +0.03(+0.22%) |
Nov 27, 2020 | 14.47 | 14.50 | 14.39 | 14.43 | 15,417 | +0.12(+0.80%) |
Nov 25, 2020 | 14.40 | 14.44 | 14.31 | 14.31 | 23,894 | -0.12(-0.82%) |
Nov 24, 2020 | 14.39 | 14.46 | 14.39 | 14.43 | 23,868 | +0.04(+0.26%) |
Nov 23, 2020 | 14.40 | 14.40 | 14.37 | 14.39 | 11,653 | +0.04(+0.26%) |
Nov 20, 2020 | 14.35 | 14.40 | 14.35 | 14.35 | 14,112 | -0.01(-0.04%) |
Nov 19, 2020 | 14.36 | 14.42 | 14.34 | 14.36 | 8,241 | +0.00(+0.00%) |
Nov 18, 2020 | 14.37 | 14.37 | 14.34 | 14.36 | 20,395 | +0.02(+0.13%) |
Nov 17, 2020 | 14.30 | 14.37 | 14.30 | 14.34 | 17,622 | +0.01(+0.04%) |
Nov 16, 2020 | 14.34 | 14.34 | 14.28 | 14.34 | 20,446 | -0.01(-0.04%) |
Nov 13, 2020 | 14.34 | 14.34 | 14.26 | 14.34 | 9,942 | -0.01(-0.04%) |
Nov 12, 2020 | 14.32 | 14.35 | 14.31 | 14.35 | 2,265 | +0.01(+0.04%) |
Nov 11, 2020 | 14.23 | 14.36 | 14.23 | 14.34 | 13,167 | +0.06(+0.44%) |
Nov 10, 2020 | 14.16 | 14.28 | 14.16 | 14.28 | 7,076 | +0.05(+0.35%) |
Nov 09, 2020 | 14.25 | 14.27 | 13.97 | 14.23 | 11,689 | +0.16(+1.11%) |
Nov 06, 2020 | 13.94 | 14.17 | 13.82 | 14.07 | 8,018 | +0.04(+0.27%) |
Nov 05, 2020 | 14.21 | 14.21 | 13.95 | 14.04 | 22,702 | +0.10(+0.72%) |
Nov 04, 2020 | 14.09 | 14.26 | 13.88 | 13.94 | 14,915 | -0.14(-1.02%) |
Nov 03, 2020 | 13.95 | 14.27 | 13.95 | 14.08 | 9,349 | +0.29(+2.08%) |
Nov 02, 2020 | 14.08 | 14.17 | 13.51 | 13.79 | 40,829 | -0.27(-1.91%) |
Oct 30, 2020 | 14.12 | 14.31 | 13.97 | 14.06 | 21,488 | -0.09(-0.62%) |
Oct 29, 2020 | 14.25 | 14.25 | 14.15 | 14.15 | 9,320 | +0.08(+0.55%) |
Oct 28, 2020 | 14.25 | 14.25 | 14.06 | 14.07 | 20,235 | -0.19(-1.34%) |
Oct 27, 2020 | 14.28 | 14.30 | 14.25 | 14.26 | 5,863 | +0.02(+0.13%) |
Oct 26, 2020 | 14.28 | 14.34 | 14.24 | 14.25 | 29,916 | -0.04(-0.30%) |
Oct 23, 2020 | 14.31 | 14.34 | 14.28 | 14.29 | 21,844 | +0.01(+0.07%) |
Oct 22, 2020 | 14.28 | 14.31 | 14.24 | 14.28 | 10,752 | -0.02(-0.11%) |
Oct 21, 2020 | 14.21 | 14.29 | 14.20 | 14.29 | 5,852 | +0.08(+0.57%) |
Oct 20, 2020 | 14.21 | 14.25 | 14.06 | 14.21 | 31,549 | +0.00(+0.00%) |
Oct 19, 2020 | 14.25 | 14.28 | 14.18 | 14.21 | 17,099 | -0.05(-0.33%) |
Oct 16, 2020 | 14.25 | 14.28 | 14.25 | 14.26 | 8,575 | +0.01(+0.09%) |
Oct 15, 2020 | 14.25 | 14.28 | 14.25 | 14.25 | 5,037 | -0.03(-0.18%) |
Oct 14, 2020 | 14.24 | 14.28 | 14.24 | 14.27 | 3,388 | +0.05(+0.38%) |
Oct 13, 2020 | 14.24 | 14.31 | 14.22 | 14.22 | 8,263 | -0.01(-0.04%) |
Oct 12, 2020 | 14.28 | 14.31 | 14.21 | 14.23 | 25,094 | -0.07(-0.52%) |
Oct 09, 2020 | 14.30 | 14.37 | 14.28 | 14.30 | 11,812 | -0.01(-0.04%) |
Oct 08, 2020 | 14.30 | 14.37 | 14.28 | 14.31 | 9,294 | -0.00(-0.02%) |
Oct 07, 2020 | 14.31 | 14.32 | 14.29 | 14.31 | 13,384 | +0.02(+0.11%) |
Oct 06, 2020 | 14.30 | 14.31 | 14.28 | 14.29 | 11,203 | -0.01(-0.04%) |
Oct 05, 2020 | 14.28 | 14.31 | 14.28 | 14.30 | 10,771 | +0.03(+0.22%) |
Oct 02, 2020 | 14.28 | 14.34 | 14.27 | 14.27 | 5,016 | -0.04(-0.26%) |
Oct 01, 2020 | 14.29 | 14.38 | 14.29 | 14.31 | 8,126 | +0.03(+0.22%) |
Sep 30, 2020 | 14.32 | 14.39 | 14.24 | 14.28 | 13,538 | +0.03(+0.22%) |
Sep 29, 2020 | 14.31 | 14.31 | 14.25 | 14.25 | 9,939 | +0.00(+0.01%) |
Sep 28, 2020 | 14.21 | 14.34 | 14.21 | 14.24 | 14,581 | +0.00(+0.00%) |
Sep 25, 2020 | 14.15 | 14.24 | 14.15 | 14.24 | 6,855 | +0.09(+0.65%) |
Sep 24, 2020 | 14.12 | 14.20 | 14.12 | 14.15 | 15,938 | -0.06(-0.43%) |
Sep 23, 2020 | 14.15 | 14.27 | 14.07 | 14.21 | 18,930 | +0.06(+0.43%) |
Sep 22, 2020 | 14.15 | 14.21 | 14.06 | 14.15 | 9,834 | +0.00(+0.00%) |
Sep 21, 2020 | 14.12 | 14.21 | 14.12 | 14.15 | 9,377 | +0.01(+0.09%) |
Sep 18, 2020 | 14.09 | 14.17 | 13.97 | 14.14 | 8,651 | +0.02(+0.13%) |
Sep 17, 2020 | 14.09 | 14.14 | 14.09 | 14.12 | 19,988 | -0.03(-0.22%) |
Sep 16, 2020 | 14.24 | 14.26 | 14.11 | 14.15 | 34,746 | -0.06(-0.43%) |
Sep 15, 2020 | 14.24 | 14.40 | 14.09 | 14.21 | 7,755 | +0.12(+0.87%) |
Sep 14, 2020 | 14.27 | 14.38 | 14.09 | 14.09 | 8,548 | -0.12(-0.86%) |
Sep 11, 2020 | 14.27 | 14.34 | 14.21 | 14.21 | 13,548 | -0.05(-0.34%) |
Sep 10, 2020 | 14.24 | 14.33 | 14.24 | 14.26 | 13,290 | +0.05(+0.34%) |
Sep 09, 2020 | 14.12 | 14.29 | 14.12 | 14.21 | 3,534 | +0.12(+0.87%) |
Sep 08, 2020 | 14.10 | 14.15 | 14.06 | 14.09 | 5,399 | -0.03(-0.21%) |
Sep 04, 2020 | 14.13 | 14.13 | 13.97 | 14.12 | 4,244 | -0.02(-0.13%) |
Sep 03, 2020 | 14.26 | 14.33 | 14.04 | 14.14 | 13,757 | -0.14(-0.99%) |
Sep 02, 2020 | 14.24 | 14.48 | 14.21 | 14.28 | 12,144 | +0.04(+0.26%) |