Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 13.86 | 14.05 | 13.57 | 13.66 | 478,698 | -0.36(-2.57%) |
Nov 27, 2020 | 14.17 | 14.23 | 13.80 | 14.02 | 121,500 | -0.20(-1.41%) |
Nov 25, 2020 | 14.58 | 14.58 | 14.15 | 14.22 | 436,400 | -0.45(-3.07%) |
Nov 24, 2020 | 14.69 | 15.06 | 14.38 | 14.67 | 439,910 | +0.36(+2.52%) |
Nov 23, 2020 | 14.11 | 14.56 | 13.92 | 14.31 | 520,286 | +0.51(+3.70%) |
Nov 20, 2020 | 13.66 | 13.82 | 13.42 | 13.80 | 346,900 | +0.01(+0.07%) |
Nov 19, 2020 | 13.60 | 13.81 | 13.42 | 13.79 | 232,658 | +0.10(+0.73%) |
Nov 18, 2020 | 14.00 | 14.24 | 13.69 | 13.69 | 659,746 | -0.15(-1.08%) |
Nov 17, 2020 | 13.51 | 13.96 | 13.49 | 13.84 | 625,380 | +0.06(+0.44%) |
Nov 16, 2020 | 13.82 | 13.99 | 13.37 | 13.78 | 811,611 | +0.57(+4.31%) |
Nov 13, 2020 | 12.46 | 13.26 | 12.46 | 13.21 | 786,700 | +0.89(+7.22%) |
Nov 12, 2020 | 12.16 | 12.69 | 12.09 | 12.32 | 690,277 | +0.03(+0.24%) |
Nov 11, 2020 | 12.86 | 12.95 | 12.06 | 12.29 | 561,723 | -0.55(-4.28%) |
Nov 10, 2020 | 12.55 | 13.01 | 12.29 | 12.84 | 1,065,699 | +0.37(+2.97%) |
Nov 09, 2020 | 11.46 | 13.03 | 11.40 | 12.47 | 1,722,575 | +2.06(+19.79%) |
Nov 06, 2020 | 11.12 | 11.22 | 10.35 | 10.41 | 970,800 | -0.62(-5.62%) |
Nov 05, 2020 | 11.19 | 11.29 | 10.89 | 11.03 | 557,904 | -0.14(-1.25%) |
Nov 04, 2020 | 11.65 | 11.67 | 11.14 | 11.17 | 436,453 | -0.58(-4.94%) |
Nov 03, 2020 | 11.25 | 11.92 | 11.11 | 11.75 | 1,149,720 | +0.61(+5.48%) |
Nov 02, 2020 | 11.19 | 11.21 | 10.92 | 11.14 | 886,650 | +0.15(+1.36%) |
Oct 30, 2020 | 10.89 | 11.04 | 10.73 | 10.99 | 508,600 | +0.06(+0.55%) |
Oct 29, 2020 | 10.81 | 11.14 | 10.64 | 10.93 | 613,022 | +0.01(+0.09%) |
Oct 28, 2020 | 11.25 | 11.30 | 10.89 | 10.92 | 909,815 | -0.62(-5.37%) |
Oct 27, 2020 | 11.87 | 12.04 | 11.54 | 11.54 | 502,368 | -0.37(-3.11%) |
Oct 26, 2020 | 12.11 | 12.24 | 11.69 | 11.91 | 443,318 | -0.32(-2.62%) |
Oct 23, 2020 | 12.32 | 12.49 | 12.10 | 12.23 | 260,700 | -0.03(-0.24%) |
Oct 22, 2020 | 12.14 | 12.28 | 11.96 | 12.26 | 436,914 | +0.20(+1.66%) |
Oct 21, 2020 | 11.85 | 12.07 | 11.73 | 12.06 | 539,429 | +0.13(+1.09%) |
Oct 20, 2020 | 11.78 | 12.04 | 11.66 | 11.93 | 775,868 | +0.29(+2.49%) |
Oct 19, 2020 | 11.85 | 11.91 | 11.52 | 11.64 | 861,923 | -0.22(-1.85%) |
Oct 16, 2020 | 12.10 | 12.15 | 11.71 | 11.86 | 633,000 | -0.30(-2.47%) |
Oct 15, 2020 | 11.86 | 12.36 | 11.79 | 12.16 | 679,974 | +0.17(+1.42%) |
Oct 14, 2020 | 12.18 | 12.28 | 11.99 | 11.99 | 1,099,546 | -0.29(-2.36%) |
Oct 13, 2020 | 12.64 | 12.72 | 12.27 | 12.28 | 652,575 | -0.51(-3.99%) |
Oct 12, 2020 | 12.73 | 12.90 | 12.62 | 12.79 | 799,370 | -0.02(-0.16%) |
Oct 09, 2020 | 13.23 | 13.24 | 12.78 | 12.81 | 471,500 | -0.33(-2.51%) |
Oct 08, 2020 | 12.71 | 13.16 | 12.70 | 13.14 | 700,833 | +0.51(+4.04%) |
Oct 07, 2020 | 12.89 | 12.90 | 12.49 | 12.63 | 813,086 | -0.17(-1.33%) |
Oct 06, 2020 | 12.82 | 13.24 | 12.75 | 12.80 | 1,096,066 | +0.02(+0.16%) |
Oct 05, 2020 | 13.23 | 13.33 | 12.74 | 12.78 | 685,777 | -0.35(-2.67%) |
Oct 02, 2020 | 12.57 | 13.24 | 12.57 | 13.13 | 841,400 | +0.27(+2.10%) |
Oct 01, 2020 | 12.17 | 12.88 | 12.17 | 12.86 | 1,188,347 | +0.24(+1.90%) |
Sep 30, 2020 | 12.72 | 13.09 | 12.48 | 12.62 | 730,177 | -0.13(-1.02%) |
Sep 29, 2020 | 13.02 | 13.02 | 12.45 | 12.75 | 593,196 | -0.27(-2.07%) |
Sep 28, 2020 | 12.98 | 13.40 | 12.75 | 13.02 | 903,822 | +0.30(+2.36%) |
Sep 25, 2020 | 12.18 | 12.77 | 12.14 | 12.72 | 802,300 | +0.38(+3.08%) |
Sep 24, 2020 | 12.41 | 12.63 | 12.25 | 12.34 | 766,919 | -0.09(-0.72%) |
Sep 23, 2020 | 12.95 | 13.22 | 12.40 | 12.43 | 910,090 | -0.58(-4.46%) |
Sep 22, 2020 | 13.08 | 13.51 | 12.99 | 13.01 | 836,673 | -0.09(-0.69%) |
Sep 21, 2020 | 13.43 | 13.57 | 12.90 | 13.10 | 1,552,123 | -0.50(-3.68%) |
Sep 18, 2020 | 14.30 | 14.32 | 13.50 | 13.60 | 18,513,000 | -0.67(-4.70%) |
Sep 17, 2020 | 14.26 | 14.44 | 14.05 | 14.27 | 942,827 | -0.15(-1.04%) |
Sep 16, 2020 | 14.05 | 14.60 | 13.87 | 14.42 | 958,285 | +0.38(+2.71%) |
Sep 15, 2020 | 13.69 | 14.29 | 13.69 | 14.04 | 846,271 | +0.34(+2.48%) |
Sep 14, 2020 | 13.21 | 14.00 | 13.19 | 13.70 | 1,230,015 | +0.49(+3.71%) |
Sep 11, 2020 | 13.52 | 13.52 | 13.01 | 13.21 | 1,802,000 | -0.32(-2.37%) |
Sep 10, 2020 | 13.59 | 13.74 | 13.44 | 13.53 | 1,346,278 | -0.03(-0.22%) |
Sep 09, 2020 | 13.77 | 14.07 | 13.48 | 13.56 | 1,172,989 | -0.21(-1.53%) |
Sep 08, 2020 | 14.20 | 14.37 | 13.34 | 13.77 | 3,025,252 | +0.54(+4.08%) |
Sep 04, 2020 | 13.12 | 13.24 | 12.70 | 13.23 | 833,200 | +0.30(+2.32%) |
Sep 03, 2020 | 12.74 | 13.36 | 12.74 | 12.93 | 801,582 | +0.27(+2.13%) |
Sep 02, 2020 | 12.36 | 12.68 | 12.26 | 12.66 | 845,824 | +0.25(+2.01%) |