Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 13.56 | 13.62 | 13.44 | 13.59 | 1,571,063 | +0.03(+0.20%) |
Nov 27, 2020 | 13.54 | 13.59 | 13.42 | 13.56 | 209,408 | +0.00(+0.00%) |
Nov 25, 2020 | 13.32 | 13.59 | 13.28 | 13.56 | 790,710 | +0.19(+1.44%) |
Nov 24, 2020 | 13.38 | 13.45 | 13.15 | 13.37 | 503,335 | +0.13(+0.97%) |
Nov 23, 2020 | 13.42 | 13.47 | 13.16 | 13.24 | 388,739 | -0.07(-0.55%) |
Nov 20, 2020 | 13.40 | 13.51 | 13.27 | 13.32 | 509,498 | -0.19(-1.42%) |
Nov 19, 2020 | 13.33 | 13.75 | 13.27 | 13.51 | 436,801 | +0.16(+1.24%) |
Nov 18, 2020 | 13.56 | 13.63 | 13.34 | 13.34 | 296,365 | -0.23(-1.69%) |
Nov 17, 2020 | 13.40 | 13.69 | 13.31 | 13.57 | 319,020 | +0.03(+0.20%) |
Nov 16, 2020 | 13.56 | 13.70 | 13.38 | 13.54 | 372,251 | +0.21(+1.58%) |
Nov 13, 2020 | 13.24 | 13.43 | 13.11 | 13.33 | 743,023 | +0.19(+1.46%) |
Nov 12, 2020 | 13.39 | 13.39 | 13.01 | 13.14 | 553,029 | -0.34(-2.55%) |
Nov 11, 2020 | 13.50 | 13.55 | 13.19 | 13.49 | 327,250 | +0.06(+0.47%) |
Nov 10, 2020 | 13.12 | 13.42 | 13.01 | 13.42 | 481,822 | +0.43(+3.27%) |
Nov 09, 2020 | 13.41 | 13.99 | 12.98 | 13.00 | 988,128 | +0.17(+1.34%) |
Nov 06, 2020 | 13.13 | 13.16 | 12.77 | 12.82 | 317,891 | -0.25(-1.94%) |
Nov 05, 2020 | 13.01 | 13.19 | 12.99 | 13.08 | 211,560 | +0.07(+0.56%) |
Nov 04, 2020 | 12.96 | 13.15 | 12.80 | 13.01 | 271,533 | -0.03(-0.21%) |
Nov 03, 2020 | 12.98 | 13.07 | 12.84 | 13.03 | 401,299 | +0.24(+1.84%) |
Nov 02, 2020 | 12.72 | 12.82 | 12.57 | 12.80 | 278,754 | +0.25(+2.02%) |
Oct 30, 2020 | 12.72 | 12.76 | 12.41 | 12.54 | 495,552 | -0.19(-1.49%) |
Oct 29, 2020 | 12.62 | 12.82 | 12.39 | 12.73 | 322,779 | +0.11(+0.86%) |
Oct 28, 2020 | 12.84 | 12.88 | 12.49 | 12.62 | 466,027 | -0.24(-1.90%) |
Oct 27, 2020 | 13.20 | 13.27 | 12.87 | 12.87 | 383,459 | -0.34(-2.54%) |
Oct 26, 2020 | 13.42 | 13.42 | 13.07 | 13.20 | 303,236 | -0.20(-1.49%) |
Oct 23, 2020 | 13.38 | 13.44 | 13.23 | 13.40 | 297,574 | +0.09(+0.68%) |
Oct 22, 2020 | 13.10 | 13.34 | 13.04 | 13.31 | 480,016 | +0.28(+2.15%) |
Oct 21, 2020 | 13.00 | 13.08 | 12.86 | 13.03 | 331,620 | -0.03(-0.21%) |
Oct 20, 2020 | 12.93 | 13.10 | 12.90 | 13.06 | 353,779 | +0.23(+1.76%) |
Oct 19, 2020 | 12.95 | 13.00 | 12.79 | 12.83 | 311,689 | -0.05(-0.35%) |
Oct 16, 2020 | 12.92 | 12.96 | 12.81 | 12.88 | 316,676 | -0.14(-1.04%) |
Oct 15, 2020 | 12.86 | 13.17 | 12.80 | 13.01 | 188,715 | +0.09(+0.70%) |
Oct 14, 2020 | 13.16 | 13.24 | 12.88 | 12.92 | 233,267 | -0.22(-1.65%) |
Oct 13, 2020 | 13.20 | 13.23 | 12.98 | 13.14 | 312,346 | -0.22(-1.63%) |
Oct 12, 2020 | 12.81 | 13.39 | 12.77 | 13.36 | 438,632 | +0.49(+3.80%) |
Oct 09, 2020 | 12.92 | 12.99 | 12.74 | 12.87 | 268,866 | +0.08(+0.64%) |
Oct 08, 2020 | 12.80 | 12.93 | 12.67 | 12.79 | 454,272 | +0.13(+1.00%) |
Oct 07, 2020 | 12.74 | 12.81 | 12.51 | 12.66 | 872,102 | +0.01(+0.07%) |
Oct 06, 2020 | 12.81 | 12.81 | 12.61 | 12.65 | 634,694 | -0.05(-0.43%) |
Oct 05, 2020 | 12.77 | 12.78 | 12.51 | 12.71 | 457,350 | +0.02(+0.14%) |
Oct 02, 2020 | 12.45 | 12.74 | 12.35 | 12.69 | 526,911 | +0.01(+0.07%) |
Oct 01, 2020 | 12.62 | 12.72 | 12.50 | 12.68 | 487,914 | +0.14(+1.08%) |
Sep 30, 2020 | 12.54 | 12.73 | 12.37 | 12.54 | 330,691 | +0.03(+0.22%) |
Sep 29, 2020 | 12.59 | 12.59 | 12.32 | 12.52 | 305,870 | -0.06(-0.50%) |
Sep 28, 2020 | 12.43 | 12.62 | 12.30 | 12.58 | 404,707 | +0.31(+2.51%) |
Sep 25, 2020 | 12.04 | 12.29 | 11.96 | 12.27 | 312,812 | +0.24(+2.03%) |
Sep 24, 2020 | 11.88 | 12.14 | 11.86 | 12.03 | 358,289 | +0.17(+1.45%) |
Sep 23, 2020 | 12.07 | 12.22 | 11.78 | 11.86 | 609,270 | -0.28(-2.31%) |
Sep 22, 2020 | 12.14 | 12.26 | 11.99 | 12.14 | 355,295 | +0.11(+0.90%) |
Sep 21, 2020 | 12.32 | 12.40 | 12.00 | 12.03 | 537,043 | -0.53(-4.18%) |
Sep 18, 2020 | 12.96 | 12.96 | 12.53 | 12.55 | 1,278,963 | -0.29(-2.26%) |
Sep 17, 2020 | 12.89 | 13.00 | 12.75 | 12.84 | 224,200 | -0.18(-1.39%) |
Sep 16, 2020 | 13.02 | 13.23 | 12.98 | 13.02 | 326,504 | +0.13(+0.98%) |
Sep 15, 2020 | 13.10 | 13.10 | 12.86 | 12.90 | 315,799 | -0.08(-0.63%) |
Sep 14, 2020 | 12.79 | 12.99 | 12.74 | 12.98 | 534,821 | +0.30(+2.36%) |
Sep 11, 2020 | 12.89 | 12.92 | 12.52 | 12.68 | 477,334 | -0.18(-1.41%) |
Sep 10, 2020 | 13.09 | 13.09 | 12.85 | 12.86 | 289,837 | -0.24(-1.87%) |
Sep 09, 2020 | 13.11 | 13.35 | 13.02 | 13.10 | 361,811 | +0.10(+0.77%) |
Sep 08, 2020 | 13.13 | 13.18 | 12.87 | 13.01 | 348,488 | -0.14(-1.10%) |
Sep 04, 2020 | 13.36 | 13.39 | 12.91 | 13.15 | 314,689 | -0.11(-0.82%) |
Sep 03, 2020 | 13.38 | 13.49 | 13.13 | 13.26 | 295,128 | -0.10(-0.75%) |
Sep 02, 2020 | 13.20 | 13.39 | 13.09 | 13.36 | 281,098 | +0.24(+1.79%) |