Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 13.66 | 14.05 | 13.24 | 13.94 | 112,922 | +0.38(+2.80%) |
Nov 27, 2020 | 13.51 | 13.71 | 13.50 | 13.56 | 38,500 | +0.20(+1.50%) |
Nov 25, 2020 | 13.15 | 13.67 | 13.01 | 13.36 | 82,500 | +0.21(+1.60%) |
Nov 24, 2020 | 12.89 | 13.37 | 12.82 | 13.15 | 85,937 | +0.49(+3.87%) |
Nov 23, 2020 | 12.55 | 12.77 | 12.29 | 12.66 | 221,875 | +0.14(+1.12%) |
Nov 20, 2020 | 12.82 | 12.84 | 12.28 | 12.52 | 283,100 | -0.32(-2.49%) |
Nov 19, 2020 | 13.08 | 13.49 | 12.65 | 12.84 | 119,341 | -0.35(-2.65%) |
Nov 18, 2020 | 14.00 | 14.24 | 13.13 | 13.19 | 103,992 | -0.66(-4.77%) |
Nov 17, 2020 | 13.37 | 14.11 | 12.92 | 13.85 | 156,020 | +0.37(+2.74%) |
Nov 16, 2020 | 13.57 | 13.57 | 13.03 | 13.48 | 129,772 | +0.12(+0.90%) |
Nov 13, 2020 | 13.14 | 13.63 | 12.60 | 13.36 | 144,500 | +0.52(+4.05%) |
Nov 12, 2020 | 12.97 | 13.67 | 12.60 | 12.84 | 151,045 | -0.19(-1.46%) |
Nov 11, 2020 | 14.16 | 14.22 | 12.93 | 13.03 | 930,801 | -1.17(-8.24%) |
Nov 10, 2020 | 13.75 | 14.38 | 13.43 | 14.20 | 57,169 | +0.44(+3.20%) |
Nov 09, 2020 | 13.78 | 14.00 | 13.06 | 13.76 | 105,915 | +0.51(+3.85%) |
Nov 06, 2020 | 13.75 | 13.75 | 13.19 | 13.25 | 39,300 | -0.60(-4.33%) |
Nov 05, 2020 | 13.52 | 13.93 | 12.97 | 13.85 | 50,938 | +0.67(+5.08%) |
Nov 04, 2020 | 13.24 | 13.75 | 12.50 | 13.18 | 117,372 | -0.05(-0.38%) |
Nov 03, 2020 | 12.66 | 13.32 | 12.52 | 13.23 | 67,444 | +0.79(+6.35%) |
Nov 02, 2020 | 12.34 | 12.57 | 12.06 | 12.44 | 74,838 | +0.27(+2.22%) |
Oct 30, 2020 | 12.21 | 12.44 | 12.01 | 12.17 | 663,400 | -0.18(-1.46%) |
Oct 29, 2020 | 12.30 | 12.42 | 12.20 | 12.35 | 327,731 | +0.00(+0.00%) |
Oct 28, 2020 | 12.12 | 12.47 | 12.12 | 12.35 | 98,005 | -0.11(-0.88%) |
Oct 27, 2020 | 12.40 | 12.60 | 12.29 | 12.46 | 57,681 | +0.06(+0.48%) |
Oct 26, 2020 | 12.51 | 12.77 | 12.31 | 12.40 | 70,931 | -0.37(-2.90%) |
Oct 23, 2020 | 13.84 | 13.84 | 12.34 | 12.77 | 1,444,200 | -0.88(-6.48%) |
Oct 22, 2020 | 12.96 | 13.67 | 12.95 | 13.65 | 255,601 | +0.71(+5.53%) |
Oct 21, 2020 | 12.69 | 13.08 | 12.47 | 12.94 | 93,468 | +0.23(+1.81%) |
Oct 20, 2020 | 13.10 | 13.18 | 12.40 | 12.71 | 79,525 | -0.40(-3.05%) |
Oct 19, 2020 | 13.43 | 13.71 | 12.87 | 13.11 | 85,989 | -0.29(-2.16%) |
Oct 16, 2020 | 13.16 | 13.95 | 12.92 | 13.40 | 79,300 | +0.17(+1.28%) |
Oct 15, 2020 | 13.54 | 13.54 | 12.82 | 13.23 | 96,513 | -0.36(-2.65%) |
Oct 14, 2020 | 13.86 | 14.27 | 13.39 | 13.59 | 45,572 | -0.28(-2.02%) |
Oct 13, 2020 | 13.83 | 14.07 | 13.39 | 13.87 | 50,554 | -0.13(-0.93%) |
Oct 12, 2020 | 14.21 | 14.54 | 13.62 | 14.00 | 67,783 | -0.08(-0.57%) |
Oct 09, 2020 | 14.09 | 14.26 | 13.79 | 14.08 | 81,400 | +0.01(+0.07%) |
Oct 08, 2020 | 14.31 | 14.60 | 13.26 | 14.07 | 82,865 | -0.11(-0.78%) |
Oct 07, 2020 | 13.62 | 14.32 | 13.33 | 14.18 | 155,730 | +1.10(+8.41%) |
Oct 06, 2020 | 12.93 | 13.29 | 12.70 | 13.08 | 78,496 | +0.19(+1.47%) |
Oct 05, 2020 | 13.18 | 13.18 | 12.37 | 12.89 | 149,247 | -0.09(-0.69%) |
Oct 02, 2020 | 12.73 | 13.10 | 12.54 | 12.98 | 134,400 | -0.02(-0.15%) |
Oct 01, 2020 | 12.65 | 13.00 | 12.19 | 13.00 | 117,072 | +0.44(+3.50%) |
Sep 30, 2020 | 11.70 | 12.93 | 11.69 | 12.56 | 127,299 | +0.74(+6.26%) |
Sep 29, 2020 | 12.24 | 12.24 | 11.22 | 11.82 | 65,886 | -0.37(-3.04%) |
Sep 28, 2020 | 11.69 | 12.46 | 11.51 | 12.19 | 50,260 | +0.56(+4.82%) |
Sep 25, 2020 | 11.69 | 11.86 | 11.20 | 11.63 | 105,900 | -0.18(-1.52%) |
Sep 24, 2020 | 12.26 | 12.41 | 11.59 | 11.81 | 131,069 | -0.03(-0.25%) |
Sep 23, 2020 | 11.80 | 12.27 | 11.51 | 11.84 | 98,524 | +0.08(+0.68%) |
Sep 22, 2020 | 12.23 | 12.35 | 11.54 | 11.76 | 168,560 | -0.41(-3.37%) |
Sep 21, 2020 | 12.89 | 13.06 | 11.59 | 12.17 | 170,510 | -1.00(-7.59%) |
Sep 18, 2020 | 13.42 | 14.03 | 13.06 | 13.17 | 756,200 | -0.14(-1.05%) |
Sep 17, 2020 | 13.09 | 13.74 | 12.81 | 13.31 | 126,434 | +0.22(+1.68%) |
Sep 16, 2020 | 12.83 | 13.59 | 12.81 | 13.09 | 112,444 | +0.30(+2.35%) |
Sep 15, 2020 | 12.68 | 13.11 | 12.58 | 12.79 | 87,234 | +0.22(+1.75%) |
Sep 14, 2020 | 12.44 | 12.96 | 12.30 | 12.57 | 119,730 | +0.28(+2.28%) |
Sep 11, 2020 | 12.50 | 12.76 | 11.93 | 12.29 | 97,600 | -0.12(-0.97%) |
Sep 10, 2020 | 12.16 | 12.78 | 12.16 | 12.41 | 161,957 | -0.14(-1.12%) |
Sep 09, 2020 | 11.98 | 12.97 | 11.58 | 12.55 | 118,110 | +0.38(+3.12%) |
Sep 08, 2020 | 11.89 | 12.72 | 11.53 | 12.17 | 133,658 | +0.45(+3.84%) |
Sep 04, 2020 | 11.82 | 12.04 | 11.16 | 11.72 | 213,700 | +0.10(+0.86%) |
Sep 03, 2020 | 12.92 | 12.94 | 11.51 | 11.62 | 165,024 | -1.33(-10.27%) |
Sep 02, 2020 | 12.12 | 12.96 | 12.01 | 12.95 | 183,469 | +0.89(+7.38%) |