Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 14.13 | 14.14 | 13.81 | 13.91 | 204,011 | -0.14(-1.03%) |
Nov 27, 2020 | 13.96 | 14.20 | 13.82 | 14.06 | 69,460 | +0.17(+1.25%) |
Nov 25, 2020 | 13.89 | 14.12 | 13.77 | 13.88 | 180,639 | -0.10(-0.69%) |
Nov 24, 2020 | 13.97 | 14.24 | 13.74 | 13.98 | 157,453 | +0.14(+0.98%) |
Nov 23, 2020 | 14.10 | 14.23 | 13.70 | 13.84 | 152,540 | -0.10(-0.69%) |
Nov 20, 2020 | 14.01 | 14.07 | 13.84 | 13.94 | 113,766 | -0.19(-1.37%) |
Nov 19, 2020 | 13.93 | 14.19 | 13.84 | 14.13 | 91,051 | +0.20(+1.46%) |
Nov 18, 2020 | 14.35 | 14.50 | 13.90 | 13.93 | 163,508 | -0.42(-2.90%) |
Nov 17, 2020 | 14.53 | 14.66 | 14.28 | 14.35 | 161,482 | -0.18(-1.26%) |
Nov 16, 2020 | 14.66 | 14.72 | 14.32 | 14.53 | 151,140 | -0.09(-0.59%) |
Nov 13, 2020 | 14.78 | 14.99 | 14.50 | 14.62 | 193,993 | -0.24(-1.63%) |
Nov 12, 2020 | 15.04 | 15.30 | 14.64 | 14.86 | 180,421 | -0.33(-2.16%) |
Nov 11, 2020 | 15.08 | 15.43 | 14.82 | 15.19 | 106,759 | +0.01(+0.06%) |
Nov 10, 2020 | 16.10 | 16.10 | 14.69 | 15.18 | 289,189 | -0.16(-1.07%) |
Nov 09, 2020 | 16.83 | 16.83 | 15.27 | 15.34 | 261,778 | -1.01(-6.20%) |
Nov 06, 2020 | 16.33 | 16.51 | 16.22 | 16.35 | 181,260 | +0.10(+0.62%) |
Nov 05, 2020 | 15.66 | 16.28 | 15.56 | 16.25 | 102,972 | +0.59(+3.76%) |
Nov 04, 2020 | 15.70 | 15.79 | 15.29 | 15.66 | 113,855 | -0.10(-0.61%) |
Nov 03, 2020 | 15.38 | 15.90 | 15.14 | 15.76 | 89,712 | +0.65(+4.28%) |
Nov 02, 2020 | 15.15 | 15.21 | 14.89 | 15.11 | 105,484 | +0.15(+1.03%) |
Oct 30, 2020 | 15.53 | 15.68 | 14.78 | 14.96 | 248,295 | -0.47(-3.06%) |
Oct 29, 2020 | 16.41 | 16.49 | 15.17 | 15.43 | 293,909 | -0.94(-5.72%) |
Oct 28, 2020 | 16.06 | 17.12 | 15.98 | 16.37 | 624,326 | -0.04(-0.24%) |
Oct 27, 2020 | 15.49 | 16.46 | 15.44 | 16.41 | 319,449 | +0.88(+5.65%) |
Oct 26, 2020 | 15.40 | 15.72 | 15.30 | 15.53 | 267,114 | -0.11(-0.68%) |
Oct 23, 2020 | 14.56 | 16.22 | 14.48 | 15.64 | 556,098 | +1.05(+7.21%) |
Oct 22, 2020 | 12.54 | 15.14 | 11.13 | 14.58 | 5,755,509 | +0.51(+3.63%) |
Oct 21, 2020 | 14.42 | 14.52 | 14.04 | 14.07 | 106,685 | -0.28(-1.95%) |
Oct 20, 2020 | 14.50 | 14.62 | 14.30 | 14.35 | 83,275 | -0.02(-0.13%) |
Oct 19, 2020 | 14.60 | 14.82 | 14.21 | 14.37 | 111,464 | -0.09(-0.60%) |
Oct 16, 2020 | 14.55 | 14.72 | 14.43 | 14.46 | 147,111 | -0.09(-0.60%) |
Oct 15, 2020 | 14.30 | 14.63 | 14.03 | 14.55 | 74,542 | +0.09(+0.60%) |
Oct 14, 2020 | 14.54 | 14.78 | 14.28 | 14.46 | 57,684 | -0.11(-0.73%) |
Oct 13, 2020 | 14.59 | 14.75 | 14.39 | 14.57 | 105,692 | -0.02(-0.13%) |
Oct 12, 2020 | 14.81 | 14.90 | 14.47 | 14.58 | 126,061 | -0.12(-0.79%) |
Oct 09, 2020 | 14.75 | 14.88 | 14.47 | 14.70 | 78,168 | +0.08(+0.53%) |
Oct 08, 2020 | 14.81 | 15.17 | 14.44 | 14.62 | 69,900 | -0.01(-0.07%) |
Oct 07, 2020 | 14.33 | 14.79 | 14.33 | 14.63 | 110,607 | +0.45(+3.20%) |
Oct 06, 2020 | 14.43 | 14.54 | 14.14 | 14.18 | 133,068 | -0.18(-1.28%) |
Oct 05, 2020 | 14.29 | 14.43 | 14.26 | 14.36 | 73,975 | +0.32(+2.27%) |
Oct 02, 2020 | 13.67 | 14.23 | 13.59 | 14.04 | 91,749 | +0.09(+0.62%) |
Oct 01, 2020 | 13.64 | 14.03 | 13.49 | 13.96 | 92,965 | +0.34(+2.48%) |
Sep 30, 2020 | 13.74 | 13.85 | 13.52 | 13.62 | 137,946 | -0.05(-0.35%) |
Sep 29, 2020 | 13.82 | 13.89 | 13.56 | 13.67 | 77,048 | -0.06(-0.42%) |
Sep 28, 2020 | 13.50 | 14.03 | 13.50 | 13.73 | 140,551 | +0.66(+5.02%) |
Sep 25, 2020 | 12.92 | 13.22 | 12.82 | 13.07 | 68,631 | +0.04(+0.30%) |
Sep 24, 2020 | 13.16 | 13.32 | 12.80 | 13.03 | 83,060 | -0.09(-0.66%) |
Sep 23, 2020 | 13.74 | 13.89 | 13.07 | 13.12 | 204,886 | -0.56(-4.09%) |
Sep 22, 2020 | 13.41 | 13.74 | 13.19 | 13.68 | 67,595 | +0.41(+3.05%) |
Sep 21, 2020 | 13.78 | 13.87 | 13.21 | 13.27 | 150,980 | -0.68(-4.91%) |
Sep 18, 2020 | 14.15 | 14.45 | 13.85 | 13.96 | 211,906 | +0.21(+1.54%) |
Sep 17, 2020 | 13.07 | 13.94 | 12.65 | 13.75 | 176,714 | +0.54(+4.09%) |
Sep 16, 2020 | 13.23 | 13.36 | 12.94 | 13.21 | 126,238 | +0.06(+0.44%) |
Sep 15, 2020 | 13.17 | 13.39 | 13.02 | 13.15 | 167,565 | +0.05(+0.37%) |
Sep 14, 2020 | 13.00 | 13.16 | 12.79 | 13.10 | 108,707 | +0.19(+1.50%) |
Sep 11, 2020 | 13.06 | 13.10 | 12.85 | 12.91 | 90,920 | -0.06(-0.45%) |
Sep 10, 2020 | 12.71 | 13.18 | 12.69 | 12.96 | 218,625 | +0.24(+1.90%) |
Sep 09, 2020 | 12.45 | 12.75 | 12.29 | 12.72 | 168,519 | +0.37(+2.97%) |
Sep 08, 2020 | 12.35 | 12.52 | 12.07 | 12.36 | 64,323 | +0.07(+0.59%) |
Sep 04, 2020 | 12.85 | 12.96 | 12.26 | 12.28 | 123,992 | +0.15(+1.23%) |
Sep 03, 2020 | 12.66 | 12.66 | 12.09 | 12.13 | 66,080 | -0.53(-4.19%) |
Sep 02, 2020 | 12.49 | 12.68 | 12.45 | 12.66 | 88,582 | +0.31(+2.50%) |