Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 13.06 | 13.11 | 12.94 | 13.08 | 1,631,768 | +0.03(+0.20%) |
Nov 27, 2020 | 13.04 | 13.08 | 12.92 | 13.06 | 217,499 | +0.00(+0.00%) |
Nov 25, 2020 | 12.82 | 13.09 | 12.79 | 13.06 | 821,263 | +0.19(+1.44%) |
Nov 24, 2020 | 12.88 | 12.95 | 12.66 | 12.87 | 522,783 | +0.12(+0.97%) |
Nov 23, 2020 | 12.92 | 12.97 | 12.67 | 12.75 | 403,760 | -0.07(-0.55%) |
Nov 20, 2020 | 12.90 | 13.01 | 12.78 | 12.82 | 529,185 | -0.19(-1.42%) |
Nov 19, 2020 | 12.84 | 13.23 | 12.78 | 13.01 | 453,679 | +0.16(+1.24%) |
Nov 18, 2020 | 13.06 | 13.12 | 12.85 | 12.85 | 307,817 | -0.22(-1.69%) |
Nov 17, 2020 | 12.90 | 13.18 | 12.82 | 13.07 | 331,347 | +0.03(+0.20%) |
Nov 16, 2020 | 13.06 | 13.19 | 12.88 | 13.04 | 386,635 | +0.20(+1.58%) |
Nov 13, 2020 | 12.75 | 12.93 | 12.63 | 12.84 | 771,733 | +0.19(+1.46%) |
Nov 12, 2020 | 12.89 | 12.89 | 12.53 | 12.65 | 574,398 | -0.33(-2.55%) |
Nov 11, 2020 | 13.00 | 13.04 | 12.70 | 12.98 | 339,895 | +0.06(+0.47%) |
Nov 10, 2020 | 12.63 | 12.92 | 12.52 | 12.92 | 500,440 | +0.41(+3.28%) |
Nov 09, 2020 | 12.91 | 13.47 | 12.50 | 12.51 | 1,026,310 | +0.17(+1.34%) |
Nov 06, 2020 | 12.64 | 12.67 | 12.29 | 12.35 | 330,174 | -0.24(-1.94%) |
Nov 05, 2020 | 12.53 | 12.70 | 12.50 | 12.59 | 219,735 | +0.07(+0.56%) |
Nov 04, 2020 | 12.48 | 12.66 | 12.32 | 12.52 | 282,025 | -0.03(-0.21%) |
Nov 03, 2020 | 12.50 | 12.58 | 12.36 | 12.55 | 416,805 | +0.23(+1.84%) |
Nov 02, 2020 | 12.24 | 12.35 | 12.10 | 12.32 | 289,525 | +0.24(+2.02%) |
Oct 30, 2020 | 12.24 | 12.29 | 11.95 | 12.08 | 514,701 | -0.18(-1.49%) |
Oct 29, 2020 | 12.16 | 12.35 | 11.93 | 12.26 | 335,251 | +0.10(+0.86%) |
Oct 28, 2020 | 12.36 | 12.40 | 12.02 | 12.16 | 484,034 | -0.24(-1.90%) |
Oct 27, 2020 | 12.71 | 12.77 | 12.39 | 12.39 | 398,276 | -0.32(-2.54%) |
Oct 26, 2020 | 12.92 | 12.92 | 12.58 | 12.71 | 314,953 | -0.19(-1.49%) |
Oct 23, 2020 | 12.88 | 12.94 | 12.74 | 12.90 | 309,072 | +0.09(+0.68%) |
Oct 22, 2020 | 12.62 | 12.84 | 12.56 | 12.82 | 498,563 | +0.27(+2.15%) |
Oct 21, 2020 | 12.51 | 12.59 | 12.38 | 12.55 | 344,434 | -0.03(-0.21%) |
Oct 20, 2020 | 12.45 | 12.61 | 12.42 | 12.57 | 367,449 | +0.22(+1.76%) |
Oct 19, 2020 | 12.47 | 12.51 | 12.31 | 12.36 | 323,732 | -0.04(-0.35%) |
Oct 16, 2020 | 12.44 | 12.48 | 12.34 | 12.40 | 328,913 | -0.13(-1.04%) |
Oct 15, 2020 | 12.38 | 12.68 | 12.32 | 12.53 | 196,007 | +0.09(+0.70%) |
Oct 14, 2020 | 12.67 | 12.75 | 12.40 | 12.44 | 242,281 | -0.21(-1.65%) |
Oct 13, 2020 | 12.71 | 12.74 | 12.50 | 12.65 | 324,415 | -0.21(-1.63%) |
Oct 12, 2020 | 12.34 | 12.89 | 12.29 | 12.86 | 455,581 | +0.47(+3.80%) |
Oct 09, 2020 | 12.44 | 12.50 | 12.27 | 12.39 | 279,255 | +0.08(+0.64%) |
Oct 08, 2020 | 12.32 | 12.45 | 12.20 | 12.31 | 471,825 | +0.12(+1.00%) |
Oct 07, 2020 | 12.27 | 12.33 | 12.04 | 12.19 | 905,800 | +0.01(+0.07%) |
Oct 06, 2020 | 12.34 | 12.34 | 12.14 | 12.18 | 659,218 | -0.05(-0.43%) |
Oct 05, 2020 | 12.29 | 12.30 | 12.04 | 12.23 | 475,022 | +0.02(+0.14%) |
Oct 02, 2020 | 11.99 | 12.27 | 11.89 | 12.22 | 547,271 | +0.01(+0.07%) |
Oct 01, 2020 | 12.15 | 12.25 | 12.03 | 12.21 | 506,767 | +0.13(+1.08%) |
Sep 30, 2020 | 12.08 | 12.26 | 11.91 | 12.08 | 343,468 | +0.03(+0.22%) |
Sep 29, 2020 | 12.12 | 12.12 | 11.86 | 12.05 | 317,689 | -0.06(-0.50%) |
Sep 28, 2020 | 11.97 | 12.16 | 11.84 | 12.11 | 420,344 | +0.30(+2.51%) |
Sep 25, 2020 | 11.59 | 11.83 | 11.52 | 11.82 | 324,899 | +0.24(+2.03%) |
Sep 24, 2020 | 11.44 | 11.69 | 11.41 | 11.58 | 372,134 | +0.17(+1.45%) |
Sep 23, 2020 | 11.62 | 11.76 | 11.34 | 11.41 | 632,812 | -0.27(-2.31%) |
Sep 22, 2020 | 11.68 | 11.81 | 11.54 | 11.68 | 369,023 | +0.10(+0.90%) |
Sep 21, 2020 | 11.86 | 11.94 | 11.55 | 11.58 | 557,794 | -0.51(-4.18%) |
Sep 18, 2020 | 12.48 | 12.48 | 12.07 | 12.09 | 1,328,382 | -0.28(-2.26%) |
Sep 17, 2020 | 12.41 | 12.51 | 12.28 | 12.36 | 232,863 | -0.17(-1.39%) |
Sep 16, 2020 | 12.54 | 12.74 | 12.50 | 12.54 | 339,120 | +0.12(+0.98%) |
Sep 15, 2020 | 12.61 | 12.61 | 12.38 | 12.42 | 328,001 | -0.08(-0.63%) |
Sep 14, 2020 | 12.31 | 12.50 | 12.27 | 12.50 | 555,487 | +0.29(+2.36%) |
Sep 11, 2020 | 12.41 | 12.44 | 12.05 | 12.21 | 495,778 | -0.17(-1.41%) |
Sep 10, 2020 | 12.60 | 12.60 | 12.37 | 12.38 | 301,037 | -0.24(-1.87%) |
Sep 09, 2020 | 12.63 | 12.85 | 12.53 | 12.62 | 375,791 | +0.10(+0.77%) |
Sep 08, 2020 | 12.64 | 12.69 | 12.39 | 12.52 | 361,953 | -0.14(-1.10%) |
Sep 04, 2020 | 12.86 | 12.90 | 12.43 | 12.66 | 326,848 | -0.10(-0.82%) |
Sep 03, 2020 | 12.88 | 12.98 | 12.64 | 12.77 | 306,532 | -0.10(-0.75%) |
Sep 02, 2020 | 12.70 | 12.90 | 12.60 | 12.86 | 291,959 | +0.23(+1.79%) |