Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 14.29 | 14.29 | 14.20 | 14.21 | 54,408 | -0.06(-0.42%) |
Nov 27, 2020 | 14.25 | 14.28 | 14.24 | 14.27 | 49,500 | +0.01(+0.04%) |
Nov 25, 2020 | 14.24 | 14.31 | 14.22 | 14.26 | 102,800 | +0.02(+0.14%) |
Nov 24, 2020 | 14.23 | 14.28 | 14.17 | 14.24 | 94,697 | +0.05(+0.35%) |
Nov 23, 2020 | 14.30 | 14.32 | 14.16 | 14.19 | 73,906 | -0.01(-0.07%) |
Nov 20, 2020 | 14.19 | 14.20 | 14.12 | 14.20 | 53,500 | +0.05(+0.35%) |
Nov 19, 2020 | 14.13 | 14.15 | 14.07 | 14.15 | 97,099 | +0.14(+1.00%) |
Nov 18, 2020 | 14.13 | 14.14 | 14.01 | 14.01 | 49,368 | -0.04(-0.25%) |
Nov 17, 2020 | 14.06 | 14.10 | 13.99 | 14.04 | 52,586 | -0.02(-0.11%) |
Nov 16, 2020 | 13.99 | 14.06 | 13.99 | 14.06 | 109,697 | +0.03(+0.21%) |
Nov 13, 2020 | 14.02 | 14.08 | 14.02 | 14.03 | 64,300 | +0.07(+0.50%) |
Nov 12, 2020 | 14.06 | 14.08 | 13.93 | 13.96 | 99,384 | -0.11(-0.78%) |
Nov 11, 2020 | 14.12 | 14.14 | 13.98 | 14.07 | 67,004 | -0.13(-0.88%) |
Nov 10, 2020 | 14.35 | 14.35 | 14.12 | 14.20 | 79,949 | +0.12(+0.82%) |
Nov 09, 2020 | 14.30 | 14.30 | 14.08 | 14.08 | 84,312 | -0.15(-1.06%) |
Nov 06, 2020 | 14.31 | 14.31 | 14.17 | 14.23 | 105,300 | -0.08(-0.56%) |
Nov 05, 2020 | 14.24 | 14.46 | 14.24 | 14.31 | 67,471 | +0.24(+1.71%) |
Nov 04, 2020 | 14.05 | 14.24 | 14.05 | 14.07 | 59,926 | -0.03(-0.22%) |
Nov 03, 2020 | 14.12 | 14.21 | 14.07 | 14.10 | 79,440 | +0.13(+0.94%) |
Nov 02, 2020 | 14.11 | 14.11 | 13.91 | 13.97 | 205,579 | -0.18(-1.27%) |
Oct 30, 2020 | 14.15 | 14.21 | 14.11 | 14.15 | 119,100 | -0.07(-0.49%) |
Oct 29, 2020 | 14.16 | 14.23 | 14.10 | 14.22 | 159,648 | +0.01(+0.04%) |
Oct 28, 2020 | 14.21 | 14.32 | 14.15 | 14.21 | 139,532 | -0.08(-0.56%) |
Oct 27, 2020 | 14.36 | 14.38 | 14.28 | 14.29 | 135,156 | -0.07(-0.52%) |
Oct 26, 2020 | 14.45 | 14.48 | 14.28 | 14.37 | 89,362 | -0.11(-0.76%) |
Oct 23, 2020 | 14.51 | 14.51 | 14.38 | 14.48 | 90,400 | -0.13(-0.89%) |
Oct 22, 2020 | 14.73 | 14.75 | 14.58 | 14.61 | 170,905 | -0.09(-0.61%) |
Oct 21, 2020 | 14.42 | 14.75 | 14.41 | 14.70 | 273,030 | +0.40(+2.80%) |
Oct 20, 2020 | 14.36 | 14.41 | 14.30 | 14.30 | 200,483 | +0.05(+0.35%) |
Oct 19, 2020 | 14.26 | 14.39 | 14.21 | 14.25 | 212,791 | +0.21(+1.50%) |
Oct 16, 2020 | 14.13 | 14.14 | 14.04 | 14.04 | 114,400 | -0.09(-0.65%) |
Oct 15, 2020 | 14.16 | 14.21 | 14.10 | 14.13 | 142,264 | -0.09(-0.65%) |
Oct 14, 2020 | 14.32 | 14.35 | 14.16 | 14.22 | 167,648 | +0.04(+0.32%) |
Oct 13, 2020 | 14.20 | 14.35 | 14.16 | 14.18 | 201,222 | -0.19(-1.32%) |
Oct 12, 2020 | 14.32 | 14.43 | 14.32 | 14.37 | 200,337 | +0.05(+0.35%) |
Oct 09, 2020 | 14.41 | 14.41 | 14.31 | 14.32 | 218,500 | -0.09(-0.62%) |
Oct 08, 2020 | 14.46 | 14.53 | 14.40 | 14.41 | 178,569 | -0.02(-0.14%) |
Oct 07, 2020 | 14.41 | 14.53 | 14.40 | 14.43 | 267,870 | +0.11(+0.77%) |
Oct 06, 2020 | 14.44 | 14.54 | 14.22 | 14.32 | 297,568 | -0.05(-0.35%) |
Oct 05, 2020 | 14.39 | 14.46 | 14.29 | 14.37 | 330,985 | +0.15(+1.05%) |
Oct 02, 2020 | 14.16 | 14.36 | 14.16 | 14.22 | 627,600 | +0.03(+0.21%) |
Oct 01, 2020 | 14.28 | 14.34 | 14.10 | 14.19 | 634,147 | +0.05(+0.35%) |
Sep 30, 2020 | 14.12 | 14.39 | 14.04 | 14.14 | 1,944,401 | +0.17(+1.22%) |
Sep 29, 2020 | 14.29 | 14.33 | 13.85 | 13.97 | 1,010,545 | -0.12(-0.85%) |
Sep 28, 2020 | 14.30 | 15.26 | 14.00 | 14.09 | 1,537,832 | -2.00(-12.43%) |
Sep 25, 2020 | 14.83 | 16.14 | 14.35 | 16.09 | 2,235,500 | +4.79(+42.33%) |
Sep 24, 2020 | 11.34 | 11.40 | 11.19 | 11.30 | 241,742 | -0.07(-0.62%) |
Sep 23, 2020 | 11.63 | 11.69 | 11.33 | 11.38 | 569,221 | +0.20(+1.79%) |
Sep 22, 2020 | 10.91 | 11.20 | 10.90 | 11.18 | 408,939 | -0.06(-0.58%) |
Sep 21, 2020 | 11.10 | 11.28 | 10.97 | 11.24 | 371,640 | -0.14(-1.23%) |
Sep 18, 2020 | 11.41 | 11.54 | 11.30 | 11.38 | 307,300 | +0.00(+0.00%) |
Sep 17, 2020 | 11.29 | 11.40 | 11.17 | 11.38 | 480,627 | -0.01(-0.09%) |
Sep 16, 2020 | 11.39 | 11.47 | 11.28 | 11.39 | 682,145 | -0.06(-0.52%) |
Sep 15, 2020 | 11.48 | 11.74 | 11.27 | 11.45 | 1,233,136 | +0.39(+3.53%) |
Sep 14, 2020 | 10.22 | 11.30 | 10.17 | 11.06 | 1,566,236 | +0.94(+9.29%) |
Sep 11, 2020 | 10.13 | 10.18 | 10.01 | 10.12 | 277,700 | +0.07(+0.70%) |
Sep 10, 2020 | 9.840 | 10.24 | 9.800 | 10.05 | 723,415 | +0.12(+1.21%) |
Sep 09, 2020 | 9.900 | 9.960 | 9.745 | 9.930 | 226,051 | -0.07(-0.70%) |
Sep 08, 2020 | 9.540 | 10.10 | 9.540 | 10.00 | 317,869 | +0.34(+3.47%) |
Sep 04, 2020 | 9.650 | 9.690 | 9.270 | 9.665 | 369,200 | -0.06(-0.57%) |
Sep 03, 2020 | 9.965 | 10.12 | 9.560 | 9.720 | 858,750 | -0.21(-2.14%) |
Sep 02, 2020 | 9.500 | 9.950 | 9.400 | 9.932 | 426,114 | +0.50(+5.33%) |