Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 14.46 | 14.62 | 14.19 | 14.26 | 187,381 | -0.13(-0.87%) |
Nov 27, 2020 | 14.60 | 14.79 | 14.22 | 14.39 | 56,857 | -0.27(-1.85%) |
Nov 25, 2020 | 14.87 | 14.87 | 14.46 | 14.66 | 79,024 | -0.20(-1.34%) |
Nov 24, 2020 | 14.51 | 14.97 | 14.35 | 14.86 | 214,622 | +0.35(+2.42%) |
Nov 23, 2020 | 14.57 | 14.60 | 14.45 | 14.51 | 78,524 | +0.07(+0.50%) |
Nov 20, 2020 | 14.24 | 14.45 | 14.15 | 14.44 | 80,527 | +0.02(+0.17%) |
Nov 19, 2020 | 14.18 | 14.46 | 14.16 | 14.41 | 80,508 | +0.18(+1.29%) |
Nov 18, 2020 | 14.46 | 14.52 | 14.23 | 14.23 | 74,999 | -0.18(-1.27%) |
Nov 17, 2020 | 14.57 | 14.59 | 14.28 | 14.41 | 106,162 | -0.18(-1.20%) |
Nov 16, 2020 | 14.45 | 14.68 | 14.43 | 14.59 | 120,289 | +0.27(+1.90%) |
Nov 13, 2020 | 14.12 | 14.44 | 14.09 | 14.32 | 78,898 | +0.32(+2.28%) |
Nov 12, 2020 | 14.10 | 14.10 | 13.87 | 14.00 | 56,371 | -0.26(-1.85%) |
Nov 11, 2020 | 14.45 | 14.45 | 14.13 | 14.26 | 98,462 | -0.19(-1.33%) |
Nov 10, 2020 | 14.25 | 14.59 | 14.18 | 14.45 | 149,953 | +0.40(+2.84%) |
Nov 09, 2020 | 13.97 | 14.82 | 13.97 | 14.05 | 129,007 | +0.66(+4.95%) |
Nov 06, 2020 | 13.70 | 13.74 | 13.37 | 13.39 | 123,483 | -0.24(-1.76%) |
Nov 05, 2020 | 13.25 | 13.69 | 13.25 | 13.63 | 30,986 | +0.37(+2.77%) |
Nov 04, 2020 | 13.58 | 13.58 | 13.21 | 13.26 | 53,589 | -0.59(-4.27%) |
Nov 03, 2020 | 13.78 | 13.96 | 13.76 | 13.85 | 68,171 | +0.26(+1.94%) |
Nov 02, 2020 | 13.55 | 13.64 | 13.21 | 13.59 | 68,777 | +0.11(+0.83%) |
Oct 30, 2020 | 13.71 | 13.85 | 13.37 | 13.48 | 122,481 | -0.27(-1.97%) |
Oct 29, 2020 | 13.55 | 13.81 | 13.39 | 13.75 | 49,870 | +0.14(+1.00%) |
Oct 28, 2020 | 12.99 | 13.69 | 12.99 | 13.61 | 104,422 | +0.46(+3.52%) |
Oct 27, 2020 | 13.57 | 13.57 | 13.14 | 13.15 | 37,603 | -0.04(-0.30%) |
Oct 26, 2020 | 13.49 | 13.49 | 12.79 | 13.19 | 65,717 | -0.40(-2.94%) |
Oct 23, 2020 | 13.57 | 13.65 | 13.37 | 13.59 | 78,773 | +0.16(+1.19%) |
Oct 22, 2020 | 13.17 | 13.47 | 13.03 | 13.43 | 62,808 | +0.29(+2.19%) |
Oct 21, 2020 | 13.23 | 13.41 | 13.10 | 13.14 | 56,980 | -0.11(-0.84%) |
Oct 20, 2020 | 13.25 | 13.37 | 13.21 | 13.25 | 39,049 | +0.07(+0.54%) |
Oct 19, 2020 | 13.26 | 13.37 | 13.16 | 13.18 | 42,383 | +0.05(+0.36%) |
Oct 16, 2020 | 12.96 | 13.18 | 12.92 | 13.14 | 40,576 | +0.08(+0.61%) |
Oct 15, 2020 | 12.61 | 13.06 | 12.61 | 13.06 | 66,804 | +0.34(+2.70%) |
Oct 14, 2020 | 12.94 | 13.12 | 12.70 | 12.71 | 54,648 | -0.21(-1.61%) |
Oct 13, 2020 | 13.16 | 13.42 | 12.88 | 12.92 | 57,919 | -0.31(-2.35%) |
Oct 12, 2020 | 13.18 | 13.26 | 13.14 | 13.23 | 40,685 | +0.02(+0.18%) |
Oct 09, 2020 | 13.25 | 13.27 | 13.14 | 13.21 | 60,614 | +0.09(+0.67%) |
Oct 08, 2020 | 13.05 | 13.21 | 13.04 | 13.12 | 78,590 | +0.19(+1.48%) |
Oct 07, 2020 | 12.85 | 12.99 | 12.78 | 12.93 | 90,661 | +0.24(+1.87%) |
Oct 06, 2020 | 12.88 | 13.35 | 12.69 | 12.69 | 126,741 | -0.17(-1.29%) |
Oct 05, 2020 | 12.69 | 12.88 | 12.62 | 12.86 | 84,449 | +0.23(+1.82%) |
Oct 02, 2020 | 12.28 | 12.71 | 12.28 | 12.63 | 63,587 | +0.20(+1.59%) |
Oct 01, 2020 | 12.28 | 12.46 | 12.20 | 12.43 | 99,536 | +0.15(+1.23%) |
Sep 30, 2020 | 12.19 | 12.36 | 12.14 | 12.28 | 198,409 | +0.13(+1.04%) |
Sep 29, 2020 | 12.10 | 12.19 | 12.01 | 12.15 | 83,722 | +0.03(+0.26%) |
Sep 28, 2020 | 11.91 | 12.27 | 11.91 | 12.12 | 121,566 | +0.31(+2.62%) |
Sep 25, 2020 | 11.72 | 11.93 | 11.72 | 11.81 | 123,389 | -0.04(-0.33%) |
Sep 24, 2020 | 11.71 | 12.10 | 11.71 | 11.85 | 123,144 | +0.20(+1.70%) |
Sep 23, 2020 | 11.65 | 12.04 | 11.64 | 11.65 | 150,147 | -0.08(-0.68%) |
Sep 22, 2020 | 11.86 | 11.88 | 11.59 | 11.73 | 110,404 | -0.06(-0.54%) |
Sep 21, 2020 | 12.18 | 12.27 | 11.75 | 11.79 | 142,123 | -0.65(-5.22%) |
Sep 18, 2020 | 12.02 | 12.45 | 11.91 | 12.44 | 456,716 | +0.42(+3.49%) |
Sep 17, 2020 | 11.99 | 12.17 | 11.94 | 12.02 | 74,695 | -0.09(-0.72%) |
Sep 16, 2020 | 12.07 | 12.28 | 11.90 | 12.11 | 104,365 | +0.02(+0.20%) |
Sep 15, 2020 | 12.20 | 12.29 | 12.06 | 12.09 | 74,992 | -0.12(-0.97%) |
Sep 14, 2020 | 11.94 | 12.28 | 11.91 | 12.21 | 87,435 | +0.28(+2.33%) |
Sep 11, 2020 | 12.04 | 12.15 | 11.91 | 11.93 | 102,193 | -0.12(-0.99%) |
Sep 10, 2020 | 12.05 | 12.20 | 12.03 | 12.05 | 95,600 | +0.03(+0.26%) |
Sep 09, 2020 | 12.13 | 12.21 | 11.97 | 12.02 | 99,053 | -0.05(-0.39%) |
Sep 08, 2020 | 12.44 | 12.44 | 12.03 | 12.06 | 114,946 | -0.41(-3.30%) |
Sep 04, 2020 | 12.56 | 12.74 | 12.40 | 12.48 | 115,566 | +0.07(+0.58%) |
Sep 03, 2020 | 12.42 | 12.56 | 12.36 | 12.40 | 97,709 | +0.05(+0.38%) |
Sep 02, 2020 | 12.33 | 12.51 | 12.29 | 12.36 | 96,392 | +0.06(+0.45%) |