Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 15.01 | 15.01 | 14.90 | 15.01 | 1,207,448 | +0.05(+0.31%) |
Nov 27, 2020 | 14.96 | 14.99 | 14.95 | 14.96 | 385,636 | +0.03(+0.18%) |
Nov 25, 2020 | 14.90 | 14.94 | 14.88 | 14.94 | 749,048 | +0.05(+0.31%) |
Nov 24, 2020 | 14.84 | 14.89 | 14.75 | 14.89 | 821,187 | +0.11(+0.72%) |
Nov 23, 2020 | 14.82 | 14.84 | 14.70 | 14.78 | 951,494 | +0.02(+0.15%) |
Nov 20, 2020 | 14.82 | 14.83 | 14.76 | 14.76 | 847,587 | -0.05(-0.31%) |
Nov 19, 2020 | 14.72 | 14.82 | 14.67 | 14.81 | 554,508 | +0.10(+0.67%) |
Nov 18, 2020 | 14.75 | 14.81 | 14.71 | 14.71 | 823,918 | -0.04(-0.27%) |
Nov 17, 2020 | 14.77 | 14.78 | 14.71 | 14.75 | 721,593 | -0.01(-0.04%) |
Nov 16, 2020 | 14.64 | 14.75 | 14.61 | 14.75 | 814,623 | +0.11(+0.76%) |
Nov 13, 2020 | 14.56 | 14.66 | 14.52 | 14.64 | 572,743 | +0.11(+0.73%) |
Nov 12, 2020 | 14.59 | 14.64 | 14.47 | 14.54 | 777,989 | -0.03(-0.18%) |
Nov 11, 2020 | 14.41 | 14.58 | 14.41 | 14.56 | 707,218 | +0.24(+1.66%) |
Nov 10, 2020 | 14.39 | 14.44 | 14.19 | 14.33 | 1,084,471 | -0.13(-0.91%) |
Nov 09, 2020 | 14.70 | 14.73 | 14.44 | 14.46 | 1,332,536 | -0.14(-0.95%) |
Nov 06, 2020 | 14.51 | 14.62 | 14.47 | 14.60 | 927,523 | +0.03(+0.23%) |
Nov 05, 2020 | 14.48 | 14.57 | 14.47 | 14.56 | 1,042,831 | +0.20(+1.38%) |
Nov 04, 2020 | 14.19 | 14.40 | 14.18 | 14.37 | 1,364,429 | +0.48(+3.47%) |
Nov 03, 2020 | 13.72 | 13.95 | 13.69 | 13.88 | 567,952 | +0.24(+1.74%) |
Nov 02, 2020 | 13.70 | 13.80 | 13.53 | 13.65 | 930,444 | +0.01(+0.05%) |
Oct 30, 2020 | 13.82 | 13.84 | 13.52 | 13.64 | 1,272,898 | -0.26(-1.85%) |
Oct 29, 2020 | 13.70 | 13.99 | 13.70 | 13.90 | 731,378 | +0.22(+1.64%) |
Oct 28, 2020 | 13.94 | 13.94 | 13.66 | 13.67 | 1,758,699 | -0.44(-3.13%) |
Oct 27, 2020 | 14.07 | 14.13 | 14.02 | 14.12 | 676,624 | +0.10(+0.71%) |
Oct 26, 2020 | 14.12 | 14.19 | 13.88 | 14.02 | 1,113,566 | -0.17(-1.21%) |
Oct 23, 2020 | 14.15 | 14.19 | 14.08 | 14.19 | 801,477 | +0.04(+0.28%) |
Oct 22, 2020 | 14.17 | 14.17 | 14.00 | 14.15 | 751,459 | +0.03(+0.19%) |
Oct 21, 2020 | 14.12 | 14.20 | 14.10 | 14.12 | 780,842 | -0.01(-0.05%) |
Oct 20, 2020 | 14.10 | 14.20 | 14.06 | 14.13 | 686,813 | +0.05(+0.37%) |
Oct 19, 2020 | 14.31 | 14.33 | 14.05 | 14.08 | 1,247,816 | -0.13(-0.90%) |
Oct 16, 2020 | 14.27 | 14.36 | 14.20 | 14.20 | 1,522,558 | -0.02(-0.14%) |
Oct 15, 2020 | 14.20 | 14.25 | 14.20 | 14.22 | 1,405,732 | -0.02(-0.14%) |
Oct 14, 2020 | 14.23 | 14.24 | 14.20 | 14.24 | 876,983 | +0.01(+0.05%) |
Oct 13, 2020 | 14.20 | 14.24 | 14.20 | 14.24 | 756,391 | +0.03(+0.23%) |
Oct 12, 2020 | 14.24 | 14.26 | 14.20 | 14.20 | 1,053,384 | -0.03(-0.23%) |
Oct 09, 2020 | 14.21 | 14.24 | 14.20 | 14.24 | 695,553 | +0.03(+0.18%) |
Oct 08, 2020 | 14.21 | 14.22 | 14.18 | 14.21 | 563,533 | +0.03(+0.23%) |
Oct 07, 2020 | 14.12 | 14.19 | 14.12 | 14.18 | 491,511 | +0.08(+0.56%) |
Oct 06, 2020 | 14.16 | 14.18 | 14.07 | 14.10 | 884,975 | -0.06(-0.41%) |
Oct 05, 2020 | 14.09 | 14.16 | 14.09 | 14.16 | 652,974 | +0.12(+0.88%) |
Oct 02, 2020 | 13.99 | 14.10 | 13.98 | 14.03 | 727,114 | -0.07(-0.51%) |
Oct 01, 2020 | 14.09 | 14.14 | 14.09 | 14.11 | 698,875 | +0.03(+0.23%) |
Sep 30, 2020 | 14.03 | 14.12 | 13.98 | 14.07 | 831,228 | +0.04(+0.28%) |
Sep 29, 2020 | 14.02 | 14.05 | 14.01 | 14.03 | 877,216 | +0.02(+0.14%) |
Sep 28, 2020 | 13.99 | 14.02 | 13.96 | 14.01 | 786,461 | +0.09(+0.66%) |
Sep 25, 2020 | 13.71 | 13.92 | 13.71 | 13.92 | 663,840 | +0.22(+1.62%) |
Sep 24, 2020 | 13.57 | 13.79 | 13.55 | 13.70 | 649,258 | +0.02(+0.14%) |
Sep 23, 2020 | 13.84 | 13.88 | 13.64 | 13.68 | 734,857 | -0.19(-1.36%) |
Sep 22, 2020 | 13.80 | 13.89 | 13.73 | 13.87 | 654,859 | +0.10(+0.76%) |
Sep 21, 2020 | 13.58 | 13.77 | 13.51 | 13.77 | 1,240,506 | +0.05(+0.34%) |
Sep 18, 2020 | 13.94 | 13.97 | 13.57 | 13.72 | 1,521,504 | -0.17(-1.21%) |
Sep 17, 2020 | 13.76 | 13.96 | 13.67 | 13.89 | 1,715,767 | -0.19(-1.38%) |
Sep 16, 2020 | 14.28 | 14.28 | 14.06 | 14.08 | 1,484,008 | -0.16(-1.13%) |
Sep 15, 2020 | 14.19 | 14.27 | 14.18 | 14.24 | 910,881 | +0.16(+1.10%) |
Sep 14, 2020 | 13.94 | 14.13 | 13.93 | 14.09 | 802,233 | +0.27(+1.96%) |
Sep 11, 2020 | 13.93 | 14.01 | 13.66 | 13.82 | 1,119,463 | -0.03(-0.19%) |
Sep 10, 2020 | 14.16 | 14.19 | 13.80 | 13.84 | 1,512,506 | -0.21(-1.47%) |
Sep 09, 2020 | 13.88 | 14.12 | 13.87 | 14.05 | 1,430,494 | +0.32(+2.31%) |
Sep 08, 2020 | 13.79 | 13.99 | 13.70 | 13.73 | 2,402,711 | -0.38(-2.70%) |
Sep 04, 2020 | 14.09 | 14.20 | 13.61 | 14.11 | 2,523,048 | -0.05(-0.36%) |
Sep 03, 2020 | 14.35 | 14.36 | 14.07 | 14.16 | 1,706,626 | -0.23(-1.57%) |
Sep 02, 2020 | 14.37 | 14.40 | 14.32 | 14.39 | 1,373,950 | +0.03(+0.18%) |