Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 13.21 | 13.51 | 12.98 | 13.44 | 1,193,810 | +0.11(+0.81%) |
Nov 27, 2020 | 12.86 | 13.37 | 12.86 | 13.33 | 819,938 | +0.00(+0.00%) |
Nov 25, 2020 | 13.32 | 13.47 | 13.18 | 13.33 | 773,690 | +0.19(+1.42%) |
Nov 24, 2020 | 12.98 | 13.23 | 12.91 | 13.14 | 1,667,506 | -0.18(-1.33%) |
Nov 23, 2020 | 13.68 | 13.75 | 13.19 | 13.32 | 1,362,930 | -0.49(-3.55%) |
Nov 20, 2020 | 13.89 | 14.14 | 13.79 | 13.81 | 617,933 | +0.15(+1.08%) |
Nov 19, 2020 | 13.50 | 13.77 | 13.40 | 13.66 | 1,133,026 | -0.04(-0.29%) |
Nov 18, 2020 | 14.17 | 14.18 | 13.70 | 13.70 | 1,239,823 | -0.46(-3.26%) |
Nov 17, 2020 | 14.43 | 14.51 | 14.07 | 14.17 | 493,675 | -0.33(-2.30%) |
Nov 16, 2020 | 14.44 | 14.72 | 14.31 | 14.50 | 817,535 | +0.07(+0.48%) |
Nov 13, 2020 | 14.72 | 14.72 | 14.38 | 14.43 | 688,018 | +0.19(+1.31%) |
Nov 12, 2020 | 14.28 | 14.60 | 14.19 | 14.24 | 900,499 | +0.24(+1.68%) |
Nov 11, 2020 | 14.05 | 14.20 | 13.95 | 14.01 | 877,263 | -0.24(-1.65%) |
Nov 10, 2020 | 14.87 | 14.87 | 14.21 | 14.24 | 1,126,930 | -0.44(-3.01%) |
Nov 09, 2020 | 14.87 | 14.87 | 14.28 | 14.69 | 3,034,900 | -1.00(-6.38%) |
Nov 06, 2020 | 15.72 | 15.85 | 15.43 | 15.69 | 2,655,300 | +0.24(+1.52%) |
Nov 05, 2020 | 14.50 | 15.51 | 14.48 | 15.45 | 3,283,536 | +1.65(+11.95%) |
Nov 04, 2020 | 14.33 | 14.38 | 13.79 | 13.80 | 854,786 | -0.53(-3.70%) |
Nov 03, 2020 | 14.19 | 14.43 | 13.99 | 14.33 | 1,072,566 | +0.40(+2.89%) |
Nov 02, 2020 | 13.69 | 13.97 | 13.43 | 13.93 | 874,192 | +0.48(+3.58%) |
Oct 30, 2020 | 13.55 | 13.65 | 13.01 | 13.45 | 1,090,908 | +0.15(+1.11%) |
Oct 29, 2020 | 12.86 | 13.36 | 12.84 | 13.30 | 762,474 | +0.24(+1.80%) |
Oct 28, 2020 | 13.65 | 13.74 | 12.98 | 13.07 | 1,403,708 | -1.22(-8.52%) |
Oct 27, 2020 | 14.00 | 14.29 | 13.88 | 14.28 | 545,399 | +0.32(+2.32%) |
Oct 26, 2020 | 14.18 | 14.47 | 13.96 | 13.96 | 1,211,690 | -0.45(-3.13%) |
Oct 23, 2020 | 14.48 | 14.58 | 14.19 | 14.41 | 550,496 | -0.10(-0.68%) |
Oct 22, 2020 | 14.51 | 14.59 | 14.23 | 14.51 | 663,937 | -0.27(-1.79%) |
Oct 21, 2020 | 14.60 | 14.96 | 14.54 | 14.77 | 1,427,985 | +0.38(+2.66%) |
Oct 20, 2020 | 14.15 | 14.48 | 14.04 | 14.39 | 639,734 | +0.27(+1.95%) |
Oct 19, 2020 | 14.70 | 14.80 | 14.02 | 14.12 | 1,032,569 | -0.29(-2.04%) |
Oct 16, 2020 | 14.72 | 14.80 | 14.36 | 14.41 | 575,352 | -0.27(-1.81%) |
Oct 15, 2020 | 14.43 | 14.73 | 14.38 | 14.68 | 605,550 | -0.19(-1.25%) |
Oct 14, 2020 | 14.79 | 15.04 | 14.67 | 14.86 | 1,005,302 | +0.26(+1.75%) |
Oct 13, 2020 | 14.51 | 14.63 | 14.15 | 14.61 | 864,291 | -0.21(-1.39%) |
Oct 12, 2020 | 14.77 | 14.94 | 14.54 | 14.81 | 1,225,404 | +0.06(+0.40%) |
Oct 09, 2020 | 14.26 | 14.77 | 14.19 | 14.75 | 1,798,995 | +0.91(+6.60%) |
Oct 08, 2020 | 13.65 | 13.84 | 13.57 | 13.84 | 842,610 | +0.33(+2.47%) |
Oct 07, 2020 | 13.48 | 13.69 | 13.37 | 13.51 | 470,996 | +0.14(+1.03%) |
Oct 06, 2020 | 14.03 | 14.14 | 13.27 | 13.37 | 911,961 | -0.67(-4.76%) |
Oct 05, 2020 | 13.76 | 14.12 | 13.76 | 14.04 | 580,736 | +0.39(+2.88%) |
Oct 02, 2020 | 13.68 | 13.85 | 13.51 | 13.65 | 570,870 | -0.20(-1.42%) |
Oct 01, 2020 | 13.74 | 13.99 | 13.60 | 13.84 | 584,999 | +0.28(+2.10%) |
Sep 30, 2020 | 13.54 | 13.76 | 13.34 | 13.56 | 1,110,574 | -0.15(-1.07%) |
Sep 29, 2020 | 13.57 | 13.80 | 13.44 | 13.70 | 1,137,855 | +0.36(+2.72%) |
Sep 28, 2020 | 13.48 | 13.58 | 13.17 | 13.34 | 933,114 | +0.15(+1.12%) |
Sep 25, 2020 | 13.18 | 13.31 | 12.97 | 13.19 | 516,065 | -0.15(-1.10%) |
Sep 24, 2020 | 12.57 | 13.54 | 12.56 | 13.34 | 1,659,262 | +0.55(+4.30%) |
Sep 23, 2020 | 13.76 | 13.87 | 12.74 | 12.79 | 2,134,317 | -1.37(-9.70%) |
Sep 22, 2020 | 14.17 | 14.26 | 13.92 | 14.17 | 800,526 | +0.01(+0.07%) |
Sep 21, 2020 | 14.48 | 14.77 | 13.83 | 14.16 | 2,141,404 | -0.96(-6.36%) |
Sep 18, 2020 | 15.31 | 15.51 | 15.06 | 15.12 | 604,588 | -0.22(-1.41%) |
Sep 17, 2020 | 14.98 | 15.38 | 14.79 | 15.33 | 657,341 | -0.14(-0.89%) |
Sep 16, 2020 | 15.61 | 15.71 | 15.27 | 15.47 | 744,683 | +0.06(+0.38%) |
Sep 15, 2020 | 15.71 | 15.79 | 15.22 | 15.41 | 1,082,470 | -0.03(-0.19%) |
Sep 14, 2020 | 14.95 | 15.44 | 14.90 | 15.44 | 944,870 | +0.79(+5.36%) |
Sep 11, 2020 | 15.03 | 15.22 | 14.59 | 14.66 | 737,934 | -0.27(-1.78%) |
Sep 10, 2020 | 15.42 | 15.51 | 14.82 | 14.92 | 1,435,035 | -0.29(-1.94%) |
Sep 09, 2020 | 14.73 | 15.23 | 14.72 | 15.22 | 820,092 | +0.60(+4.10%) |
Sep 08, 2020 | 14.33 | 14.95 | 14.09 | 14.62 | 1,223,332 | -0.29(-1.97%) |
Sep 04, 2020 | 15.08 | 15.10 | 14.15 | 14.91 | 983,538 | -0.11(-0.72%) |
Sep 03, 2020 | 15.04 | 15.27 | 14.49 | 15.02 | 1,170,302 | -0.19(-1.23%) |
Sep 02, 2020 | 15.32 | 15.39 | 14.64 | 15.21 | 1,206,567 | -0.32(-2.09%) |