Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 14.64 | 14.73 | 14.56 | 14.63 | 427,519 | +0.02(+0.17%) |
Nov 27, 2020 | 14.60 | 14.75 | 14.59 | 14.61 | 172,300 | +0.01(+0.08%) |
Nov 25, 2020 | 14.49 | 14.62 | 14.37 | 14.60 | 212,301 | +0.11(+0.76%) |
Nov 24, 2020 | 14.49 | 14.49 | 14.32 | 14.49 | 327,614 | +0.16(+1.11%) |
Nov 23, 2020 | 14.46 | 14.62 | 14.19 | 14.33 | 510,939 | +0.05(+0.34%) |
Nov 20, 2020 | 14.35 | 14.42 | 14.15 | 14.28 | 408,372 | -0.01(-0.04%) |
Nov 19, 2020 | 14.21 | 14.41 | 14.13 | 14.29 | 234,383 | +0.10(+0.73%) |
Nov 18, 2020 | 14.36 | 14.36 | 14.13 | 14.18 | 194,390 | -0.06(-0.43%) |
Nov 17, 2020 | 14.25 | 14.29 | 14.09 | 14.24 | 178,054 | +0.00(+0.00%) |
Nov 16, 2020 | 14.18 | 14.32 | 14.07 | 14.24 | 130,831 | +0.24(+1.74%) |
Nov 13, 2020 | 13.97 | 14.05 | 13.88 | 14.00 | 162,299 | +0.13(+0.92%) |
Nov 12, 2020 | 13.99 | 14.14 | 13.82 | 13.87 | 199,781 | -0.08(-0.57%) |
Nov 11, 2020 | 13.86 | 14.02 | 13.83 | 13.95 | 172,962 | +0.12(+0.84%) |
Nov 10, 2020 | 13.94 | 13.94 | 13.45 | 13.83 | 352,688 | -0.08(-0.58%) |
Nov 09, 2020 | 14.26 | 14.37 | 13.91 | 13.91 | 262,372 | -0.11(-0.78%) |
Nov 06, 2020 | 14.03 | 14.08 | 13.92 | 14.02 | 161,588 | +0.05(+0.39%) |
Nov 05, 2020 | 13.79 | 14.05 | 13.78 | 13.97 | 262,006 | +0.35(+2.59%) |
Nov 04, 2020 | 13.36 | 13.65 | 13.23 | 13.62 | 181,729 | +0.51(+3.89%) |
Nov 03, 2020 | 12.88 | 13.12 | 12.83 | 13.11 | 205,832 | +0.32(+2.47%) |
Nov 02, 2020 | 12.99 | 13.13 | 12.75 | 12.79 | 222,833 | -0.01(-0.05%) |
Oct 30, 2020 | 13.05 | 13.08 | 12.74 | 12.80 | 309,175 | -0.41(-3.08%) |
Oct 29, 2020 | 12.96 | 13.27 | 12.94 | 13.20 | 151,596 | +0.23(+1.78%) |
Oct 28, 2020 | 13.20 | 13.24 | 12.93 | 12.97 | 228,097 | -0.47(-3.48%) |
Oct 27, 2020 | 13.45 | 13.51 | 13.38 | 13.44 | 153,689 | +0.01(+0.09%) |
Oct 26, 2020 | 13.75 | 13.77 | 13.33 | 13.43 | 308,738 | -0.39(-2.85%) |
Oct 23, 2020 | 13.59 | 13.90 | 13.59 | 13.82 | 190,578 | +0.21(+1.52%) |
Oct 22, 2020 | 13.79 | 13.84 | 13.58 | 13.62 | 213,920 | -0.16(-1.19%) |
Oct 21, 2020 | 13.86 | 13.95 | 13.76 | 13.78 | 94,473 | -0.08(-0.57%) |
Oct 20, 2020 | 13.92 | 13.92 | 13.75 | 13.86 | 172,359 | +0.03(+0.22%) |
Oct 19, 2020 | 14.10 | 14.12 | 13.80 | 13.83 | 129,688 | -0.15(-1.09%) |
Oct 16, 2020 | 13.93 | 14.08 | 13.88 | 13.98 | 129,962 | +0.16(+1.14%) |
Oct 15, 2020 | 13.90 | 13.95 | 13.77 | 13.82 | 172,393 | -0.19(-1.34%) |
Oct 14, 2020 | 14.12 | 14.42 | 13.97 | 14.01 | 162,009 | -0.01(-0.09%) |
Oct 13, 2020 | 14.14 | 14.15 | 13.96 | 14.02 | 171,280 | -0.07(-0.47%) |
Oct 12, 2020 | 14.08 | 14.20 | 14.01 | 14.09 | 162,907 | +0.15(+1.07%) |
Oct 09, 2020 | 14.07 | 14.21 | 13.90 | 13.94 | 210,674 | -0.04(-0.29%) |
Oct 08, 2020 | 13.84 | 13.99 | 13.78 | 13.98 | 209,147 | +0.26(+1.89%) |
Oct 07, 2020 | 13.54 | 14.05 | 13.53 | 13.72 | 203,562 | +0.33(+2.44%) |
Oct 06, 2020 | 13.40 | 13.54 | 13.26 | 13.40 | 173,240 | +0.09(+0.68%) |
Oct 05, 2020 | 13.25 | 13.32 | 13.20 | 13.31 | 231,725 | +0.11(+0.82%) |
Oct 02, 2020 | 13.11 | 13.25 | 13.03 | 13.20 | 257,340 | -0.04(-0.27%) |
Oct 01, 2020 | 13.19 | 13.29 | 13.11 | 13.23 | 187,105 | +0.19(+1.48%) |
Sep 30, 2020 | 12.99 | 13.08 | 12.94 | 13.04 | 91,302 | +0.11(+0.82%) |
Sep 29, 2020 | 12.99 | 12.99 | 12.91 | 12.93 | 113,804 | -0.02(-0.16%) |
Sep 28, 2020 | 12.75 | 12.97 | 12.72 | 12.96 | 164,297 | +0.36(+2.83%) |
Sep 25, 2020 | 12.45 | 12.67 | 12.40 | 12.60 | 410,255 | +0.27(+2.21%) |
Sep 24, 2020 | 12.32 | 12.39 | 12.26 | 12.33 | 202,296 | -0.03(-0.25%) |
Sep 23, 2020 | 12.68 | 12.68 | 12.34 | 12.36 | 218,703 | -0.24(-1.92%) |
Sep 22, 2020 | 12.62 | 12.63 | 12.50 | 12.60 | 177,494 | +0.11(+0.87%) |
Sep 21, 2020 | 12.41 | 12.50 | 12.33 | 12.49 | 157,939 | -0.05(-0.39%) |
Sep 18, 2020 | 12.66 | 12.71 | 12.52 | 12.54 | 109,556 | -0.10(-0.81%) |
Sep 17, 2020 | 12.64 | 12.73 | 12.57 | 12.64 | 93,289 | -0.19(-1.46%) |
Sep 16, 2020 | 12.87 | 12.93 | 12.81 | 12.83 | 146,657 | +0.01(+0.09%) |
Sep 15, 2020 | 12.71 | 12.84 | 12.71 | 12.82 | 99,149 | +0.17(+1.34%) |
Sep 14, 2020 | 12.54 | 12.69 | 12.54 | 12.65 | 108,999 | +0.17(+1.36%) |
Sep 11, 2020 | 12.59 | 12.63 | 12.41 | 12.48 | 125,608 | -0.05(-0.43%) |
Sep 10, 2020 | 12.81 | 12.91 | 12.49 | 12.53 | 199,607 | -0.18(-1.43%) |
Sep 09, 2020 | 12.61 | 12.74 | 12.50 | 12.71 | 170,712 | +0.28(+2.27%) |
Sep 08, 2020 | 12.62 | 12.62 | 12.38 | 12.43 | 167,520 | -0.43(-3.36%) |
Sep 04, 2020 | 13.11 | 13.13 | 12.60 | 12.86 | 311,064 | -0.14(-1.11%) |
Sep 03, 2020 | 13.62 | 13.62 | 12.92 | 13.01 | 350,649 | -0.59(-4.33%) |
Sep 02, 2020 | 13.41 | 13.63 | 13.39 | 13.60 | 212,362 | +0.25(+1.89%) |