Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 13.90 | 13.94 | 13.71 | 13.75 | 277,769 | -0.04(-0.28%) |
Nov 27, 2020 | 13.89 | 14.02 | 13.71 | 13.78 | 157,264 | -0.07(-0.49%) |
Nov 25, 2020 | 14.15 | 14.27 | 13.80 | 13.85 | 183,584 | -0.27(-1.88%) |
Nov 24, 2020 | 14.07 | 14.33 | 13.92 | 14.12 | 216,914 | +0.29(+2.09%) |
Nov 23, 2020 | 13.77 | 14.12 | 13.75 | 13.83 | 272,330 | +0.08(+0.55%) |
Nov 20, 2020 | 13.64 | 13.97 | 13.57 | 13.75 | 148,446 | +0.04(+0.28%) |
Nov 19, 2020 | 13.67 | 13.81 | 13.43 | 13.72 | 179,943 | +0.12(+0.87%) |
Nov 18, 2020 | 13.79 | 14.09 | 13.60 | 13.60 | 214,067 | -0.19(-1.37%) |
Nov 17, 2020 | 13.66 | 13.89 | 13.61 | 13.79 | 201,657 | +0.07(+0.49%) |
Nov 16, 2020 | 13.90 | 14.02 | 13.59 | 13.72 | 368,978 | +0.14(+1.00%) |
Nov 13, 2020 | 13.36 | 13.64 | 13.21 | 13.58 | 251,924 | +0.35(+2.68%) |
Nov 12, 2020 | 13.44 | 13.44 | 13.04 | 13.23 | 185,503 | -0.23(-1.68%) |
Nov 11, 2020 | 13.76 | 13.76 | 13.32 | 13.45 | 191,399 | -0.29(-2.09%) |
Nov 10, 2020 | 13.26 | 13.79 | 13.24 | 13.74 | 305,704 | +0.56(+4.24%) |
Nov 09, 2020 | 12.45 | 13.49 | 12.40 | 13.18 | 476,145 | +1.09(+8.98%) |
Nov 06, 2020 | 12.77 | 12.77 | 12.08 | 12.10 | 296,319 | -0.43(-3.43%) |
Nov 05, 2020 | 12.26 | 12.59 | 12.24 | 12.53 | 200,528 | +0.29(+2.41%) |
Nov 04, 2020 | 12.43 | 12.53 | 12.16 | 12.23 | 165,536 | -0.25(-2.00%) |
Nov 03, 2020 | 12.62 | 12.65 | 12.38 | 12.48 | 207,345 | +0.05(+0.42%) |
Nov 02, 2020 | 12.34 | 12.62 | 12.33 | 12.43 | 190,126 | +0.17(+1.35%) |
Oct 30, 2020 | 12.27 | 12.64 | 12.07 | 12.26 | 210,975 | -0.10(-0.79%) |
Oct 29, 2020 | 12.12 | 12.43 | 11.91 | 12.36 | 153,894 | +0.28(+2.31%) |
Oct 28, 2020 | 12.22 | 12.41 | 12.06 | 12.08 | 277,997 | -0.37(-2.97%) |
Oct 27, 2020 | 12.81 | 12.92 | 12.43 | 12.45 | 253,556 | -0.37(-2.88%) |
Oct 26, 2020 | 13.09 | 13.09 | 12.62 | 12.82 | 214,475 | -0.36(-2.75%) |
Oct 23, 2020 | 13.06 | 13.22 | 13.02 | 13.18 | 177,712 | +0.14(+1.04%) |
Oct 22, 2020 | 12.90 | 13.08 | 12.87 | 13.05 | 136,887 | +0.20(+1.56%) |
Oct 21, 2020 | 12.81 | 12.97 | 12.67 | 12.85 | 174,525 | +0.00(+0.00%) |
Oct 20, 2020 | 12.73 | 12.99 | 12.73 | 12.85 | 185,230 | +0.11(+0.88%) |
Oct 19, 2020 | 12.95 | 13.06 | 12.70 | 12.73 | 206,382 | -0.14(-1.11%) |
Oct 16, 2020 | 13.04 | 13.04 | 12.85 | 12.88 | 172,477 | -0.25(-1.94%) |
Oct 15, 2020 | 12.98 | 13.22 | 12.75 | 13.13 | 198,894 | +0.31(+2.45%) |
Oct 14, 2020 | 12.96 | 13.19 | 12.81 | 12.82 | 161,616 | -0.10(-0.81%) |
Oct 13, 2020 | 13.12 | 13.12 | 12.81 | 12.92 | 184,159 | -0.30(-2.27%) |
Oct 12, 2020 | 13.15 | 13.27 | 12.88 | 13.22 | 264,774 | +0.09(+0.68%) |
Oct 09, 2020 | 13.26 | 13.35 | 13.09 | 13.13 | 190,899 | -0.11(-0.85%) |
Oct 08, 2020 | 13.27 | 13.38 | 13.15 | 13.24 | 187,452 | +0.12(+0.91%) |
Oct 07, 2020 | 13.14 | 13.23 | 13.06 | 13.12 | 166,643 | +0.04(+0.34%) |
Oct 06, 2020 | 13.27 | 13.41 | 13.00 | 13.08 | 190,483 | -0.01(-0.06%) |
Oct 05, 2020 | 13.27 | 13.36 | 12.90 | 13.09 | 171,708 | -0.12(-0.88%) |
Oct 02, 2020 | 12.64 | 13.25 | 12.49 | 13.20 | 229,079 | +0.25(+1.94%) |
Oct 01, 2020 | 12.65 | 12.97 | 12.59 | 12.95 | 200,930 | +0.33(+2.61%) |
Sep 30, 2020 | 12.85 | 13.10 | 12.55 | 12.62 | 238,408 | -0.11(-0.88%) |
Sep 29, 2020 | 12.88 | 13.00 | 12.50 | 12.73 | 194,712 | -0.20(-1.56%) |
Sep 28, 2020 | 12.58 | 13.02 | 12.55 | 12.94 | 183,165 | +0.44(+3.54%) |
Sep 25, 2020 | 12.03 | 12.50 | 12.03 | 12.49 | 227,611 | +0.41(+3.41%) |
Sep 24, 2020 | 12.08 | 12.37 | 11.93 | 12.08 | 241,856 | +0.10(+0.81%) |
Sep 23, 2020 | 12.66 | 12.85 | 11.97 | 11.99 | 444,627 | -0.71(-5.61%) |
Sep 22, 2020 | 12.91 | 13.06 | 12.64 | 12.70 | 255,665 | -0.09(-0.67%) |
Sep 21, 2020 | 13.21 | 13.24 | 12.68 | 12.78 | 482,242 | -0.50(-3.75%) |
Sep 18, 2020 | 13.69 | 13.70 | 13.24 | 13.28 | 678,831 | -0.27(-1.98%) |
Sep 17, 2020 | 13.72 | 13.72 | 13.43 | 13.55 | 195,439 | -0.23(-1.67%) |
Sep 16, 2020 | 13.61 | 13.97 | 13.61 | 13.78 | 203,379 | +0.19(+1.37%) |
Sep 15, 2020 | 13.68 | 13.91 | 13.57 | 13.59 | 166,421 | -0.03(-0.22%) |
Sep 14, 2020 | 13.50 | 13.77 | 13.50 | 13.62 | 176,224 | +0.16(+1.22%) |
Sep 11, 2020 | 13.73 | 13.77 | 13.33 | 13.46 | 233,045 | -0.24(-1.74%) |
Sep 10, 2020 | 13.82 | 13.92 | 13.56 | 13.70 | 261,530 | -0.04(-0.27%) |
Sep 09, 2020 | 13.76 | 13.91 | 13.65 | 13.73 | 169,425 | +0.13(+0.98%) |
Sep 08, 2020 | 13.70 | 13.82 | 13.50 | 13.60 | 209,050 | -0.23(-1.67%) |
Sep 04, 2020 | 14.13 | 14.13 | 13.54 | 13.83 | 326,909 | -0.19(-1.38%) |
Sep 03, 2020 | 14.05 | 14.39 | 13.88 | 14.02 | 403,629 | -0.02(-0.16%) |
Sep 02, 2020 | 13.94 | 14.05 | 13.71 | 14.05 | 284,111 | +0.12(+0.85%) |