Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 15.90 | 15.97 | 15.69 | 15.74 | 74,986 | -0.19(-1.21%) |
Nov 27, 2020 | 16.00 | 16.23 | 15.87 | 15.93 | 63,131 | -0.19(-1.19%) |
Nov 25, 2020 | 15.57 | 16.39 | 15.36 | 16.12 | 146,792 | +0.79(+5.15%) |
Nov 24, 2020 | 15.07 | 15.56 | 14.94 | 15.33 | 142,148 | +0.61(+4.16%) |
Nov 23, 2020 | 14.49 | 14.92 | 14.49 | 14.72 | 60,610 | +0.23(+1.57%) |
Nov 20, 2020 | 14.68 | 14.74 | 14.49 | 14.49 | 47,524 | -0.11(-0.78%) |
Nov 19, 2020 | 14.69 | 15.05 | 14.46 | 14.61 | 48,421 | -0.15(-1.01%) |
Nov 18, 2020 | 14.39 | 14.79 | 14.39 | 14.76 | 47,136 | +0.45(+3.13%) |
Nov 17, 2020 | 14.25 | 14.50 | 14.06 | 14.31 | 47,104 | +0.05(+0.35%) |
Nov 16, 2020 | 14.22 | 14.47 | 14.14 | 14.26 | 57,073 | +0.21(+1.52%) |
Nov 13, 2020 | 13.83 | 14.41 | 13.83 | 14.05 | 154,947 | +0.33(+2.44%) |
Nov 12, 2020 | 13.91 | 14.03 | 13.64 | 13.71 | 34,226 | -0.26(-1.88%) |
Nov 11, 2020 | 14.22 | 14.22 | 13.87 | 13.98 | 84,651 | -0.09(-0.66%) |
Nov 10, 2020 | 13.85 | 14.26 | 13.73 | 14.07 | 99,167 | +0.35(+2.54%) |
Nov 09, 2020 | 13.87 | 14.00 | 13.53 | 13.72 | 78,616 | +0.42(+3.15%) |
Nov 06, 2020 | 13.31 | 13.43 | 13.22 | 13.30 | 46,259 | -0.11(-0.85%) |
Nov 05, 2020 | 13.24 | 13.55 | 13.17 | 13.41 | 45,490 | +0.11(+0.86%) |
Nov 04, 2020 | 12.99 | 13.32 | 12.84 | 13.30 | 68,945 | +0.31(+2.41%) |
Nov 03, 2020 | 12.98 | 13.10 | 12.87 | 12.99 | 49,650 | +0.11(+0.83%) |
Nov 02, 2020 | 12.74 | 13.06 | 12.72 | 12.88 | 64,273 | +0.22(+1.74%) |
Oct 30, 2020 | 12.66 | 12.79 | 12.54 | 12.66 | 44,853 | -0.12(-0.95%) |
Oct 29, 2020 | 12.82 | 12.98 | 12.62 | 12.78 | 64,276 | -0.12(-0.94%) |
Oct 28, 2020 | 12.87 | 12.98 | 12.31 | 12.90 | 170,093 | -0.06(-0.44%) |
Oct 27, 2020 | 13.24 | 13.47 | 12.91 | 12.96 | 51,780 | -0.26(-1.99%) |
Oct 26, 2020 | 13.54 | 13.64 | 13.02 | 13.22 | 85,918 | -0.49(-3.58%) |
Oct 23, 2020 | 13.88 | 13.97 | 13.64 | 13.71 | 70,302 | -0.11(-0.82%) |
Oct 22, 2020 | 13.81 | 13.93 | 13.72 | 13.83 | 142,403 | +0.01(+0.10%) |
Oct 21, 2020 | 13.78 | 13.92 | 13.65 | 13.81 | 64,634 | -0.05(-0.35%) |
Oct 20, 2020 | 13.99 | 14.00 | 13.65 | 13.86 | 85,373 | -0.03(-0.20%) |
Oct 19, 2020 | 14.30 | 14.30 | 13.80 | 13.89 | 84,867 | -0.41(-2.87%) |
Oct 16, 2020 | 14.17 | 14.43 | 14.14 | 14.30 | 63,889 | +0.16(+1.13%) |
Oct 15, 2020 | 13.75 | 14.56 | 13.75 | 14.14 | 65,824 | +0.23(+1.65%) |
Oct 14, 2020 | 14.03 | 14.15 | 13.79 | 13.91 | 86,820 | +0.14(+1.01%) |
Oct 13, 2020 | 13.94 | 14.12 | 13.47 | 13.77 | 85,864 | -0.29(-2.08%) |
Oct 12, 2020 | 13.51 | 14.17 | 13.39 | 14.06 | 122,135 | +0.69(+5.16%) |
Oct 09, 2020 | 13.20 | 13.44 | 13.14 | 13.37 | 147,016 | +0.37(+2.84%) |
Oct 08, 2020 | 12.89 | 13.11 | 12.75 | 13.00 | 176,847 | +0.68(+5.48%) |
Oct 07, 2020 | 12.33 | 12.50 | 12.26 | 12.33 | 141,044 | +0.05(+0.40%) |
Oct 06, 2020 | 12.24 | 12.37 | 12.20 | 12.28 | 83,585 | +0.18(+1.50%) |
Oct 05, 2020 | 12.05 | 12.38 | 12.05 | 12.10 | 48,759 | +0.07(+0.58%) |
Oct 02, 2020 | 11.67 | 12.03 | 11.52 | 12.03 | 32,303 | +0.17(+1.47%) |
Oct 01, 2020 | 11.57 | 11.85 | 11.44 | 11.85 | 53,587 | +0.16(+1.37%) |
Sep 30, 2020 | 11.85 | 11.99 | 11.66 | 11.69 | 32,635 | -0.19(-1.58%) |
Sep 29, 2020 | 12.08 | 12.08 | 11.84 | 11.88 | 19,097 | -0.20(-1.61%) |
Sep 28, 2020 | 11.69 | 12.08 | 11.69 | 12.08 | 42,504 | +0.41(+3.52%) |
Sep 25, 2020 | 11.21 | 11.69 | 11.21 | 11.67 | 44,363 | +0.38(+3.33%) |
Sep 24, 2020 | 11.32 | 11.42 | 11.23 | 11.29 | 64,385 | -0.16(-1.40%) |
Sep 23, 2020 | 11.69 | 11.76 | 11.32 | 11.45 | 40,250 | -0.01(-0.06%) |
Sep 22, 2020 | 11.74 | 11.83 | 11.43 | 11.46 | 41,562 | -0.21(-1.79%) |
Sep 21, 2020 | 11.58 | 11.67 | 11.35 | 11.67 | 74,740 | -0.07(-0.59%) |
Sep 18, 2020 | 11.91 | 11.91 | 11.74 | 11.74 | 66,616 | -0.11(-0.94%) |
Sep 17, 2020 | 11.83 | 12.00 | 11.79 | 11.85 | 21,967 | -0.04(-0.35%) |
Sep 16, 2020 | 11.83 | 12.11 | 11.82 | 11.89 | 49,955 | -0.01(-0.06%) |
Sep 15, 2020 | 11.95 | 12.10 | 11.90 | 11.90 | 33,933 | -0.08(-0.64%) |
Sep 14, 2020 | 11.91 | 12.11 | 11.83 | 11.97 | 35,663 | +0.08(+0.70%) |
Sep 11, 2020 | 11.87 | 11.91 | 11.76 | 11.89 | 36,754 | +0.08(+0.71%) |
Sep 10, 2020 | 11.95 | 11.98 | 11.69 | 11.81 | 55,829 | -0.04(-0.35%) |
Sep 09, 2020 | 11.88 | 12.02 | 11.79 | 11.85 | 31,258 | +0.07(+0.59%) |
Sep 08, 2020 | 11.86 | 12.06 | 11.72 | 11.78 | 57,432 | -0.09(-0.76%) |
Sep 04, 2020 | 12.08 | 12.15 | 11.81 | 11.87 | 44,650 | -0.09(-0.76%) |
Sep 03, 2020 | 11.97 | 12.13 | 11.85 | 11.96 | 65,864 | -0.03(-0.29%) |
Sep 02, 2020 | 12.05 | 12.19 | 11.97 | 11.99 | 90,913 | -0.10(-0.86%) |