Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 13.72 | 14.51 | 13.63 | 14.27 | 121,938 | +0.65(+4.77%) |
Nov 27, 2020 | 13.75 | 13.79 | 13.50 | 13.62 | 36,100 | -0.08(-0.58%) |
Nov 25, 2020 | 13.74 | 13.99 | 13.51 | 13.70 | 71,100 | -0.15(-1.08%) |
Nov 24, 2020 | 13.84 | 14.27 | 13.70 | 13.85 | 53,628 | +0.17(+1.24%) |
Nov 23, 2020 | 13.85 | 14.32 | 13.65 | 13.68 | 22,710 | -0.02(-0.15%) |
Nov 20, 2020 | 13.70 | 13.77 | 13.52 | 13.70 | 144,200 | +0.09(+0.66%) |
Nov 19, 2020 | 13.72 | 13.82 | 13.45 | 13.61 | 69,479 | -0.11(-0.80%) |
Nov 18, 2020 | 14.14 | 14.26 | 13.58 | 13.72 | 50,016 | -0.31(-2.21%) |
Nov 17, 2020 | 14.23 | 14.29 | 13.80 | 14.03 | 50,009 | -0.21(-1.47%) |
Nov 16, 2020 | 14.27 | 14.45 | 14.05 | 14.24 | 82,369 | +0.06(+0.42%) |
Nov 13, 2020 | 13.74 | 14.20 | 13.74 | 14.18 | 54,300 | +0.46(+3.35%) |
Nov 12, 2020 | 13.75 | 14.00 | 13.58 | 13.72 | 66,892 | -0.09(-0.65%) |
Nov 11, 2020 | 13.65 | 13.81 | 13.29 | 13.81 | 88,243 | +0.31(+2.30%) |
Nov 10, 2020 | 13.22 | 13.70 | 13.21 | 13.50 | 119,464 | +0.29(+2.20%) |
Nov 09, 2020 | 13.85 | 14.16 | 12.80 | 13.21 | 109,022 | -0.29(-2.15%) |
Nov 06, 2020 | 13.37 | 14.18 | 13.37 | 13.50 | 935,000 | +0.09(+0.67%) |
Nov 05, 2020 | 13.34 | 13.75 | 13.22 | 13.41 | 164,952 | +0.21(+1.59%) |
Nov 04, 2020 | 13.13 | 13.36 | 12.15 | 13.20 | 158,672 | +0.20(+1.54%) |
Nov 03, 2020 | 12.97 | 13.15 | 11.87 | 13.00 | 217,183 | +1.56(+13.64%) |
Nov 02, 2020 | 11.28 | 11.97 | 11.06 | 11.44 | 131,847 | +0.20(+1.78%) |
Oct 30, 2020 | 11.21 | 11.32 | 10.98 | 11.24 | 148,800 | +0.00(+0.00%) |
Oct 29, 2020 | 11.50 | 11.50 | 11.03 | 11.24 | 83,441 | -0.22(-1.92%) |
Oct 28, 2020 | 11.49 | 11.66 | 11.09 | 11.46 | 166,758 | -0.30(-2.55%) |
Oct 27, 2020 | 11.85 | 12.04 | 11.54 | 11.76 | 113,371 | +0.01(+0.09%) |
Oct 26, 2020 | 12.07 | 12.07 | 11.70 | 11.75 | 130,918 | -0.43(-3.53%) |
Oct 23, 2020 | 12.28 | 12.46 | 12.13 | 12.18 | 45,700 | -0.20(-1.62%) |
Oct 22, 2020 | 12.75 | 12.93 | 12.09 | 12.38 | 187,741 | +0.48(+4.03%) |
Oct 21, 2020 | 12.06 | 12.42 | 11.83 | 11.90 | 61,355 | -0.13(-1.08%) |
Oct 20, 2020 | 12.50 | 12.59 | 11.89 | 12.03 | 182,715 | +0.02(+0.17%) |
Oct 19, 2020 | 12.12 | 12.33 | 11.95 | 12.01 | 106,619 | -0.12(-0.99%) |
Oct 16, 2020 | 12.41 | 12.57 | 12.00 | 12.13 | 70,600 | -0.28(-2.26%) |
Oct 15, 2020 | 12.38 | 12.56 | 12.09 | 12.41 | 88,969 | +0.01(+0.08%) |
Oct 14, 2020 | 13.02 | 13.11 | 12.33 | 12.40 | 73,094 | -0.46(-3.58%) |
Oct 13, 2020 | 12.90 | 13.32 | 12.36 | 12.86 | 49,914 | -0.01(-0.08%) |
Oct 12, 2020 | 13.64 | 13.89 | 12.84 | 12.87 | 199,254 | -0.71(-5.23%) |
Oct 09, 2020 | 13.34 | 13.58 | 12.94 | 13.58 | 83,100 | +0.36(+2.72%) |
Oct 08, 2020 | 13.17 | 13.46 | 12.70 | 13.22 | 212,279 | +0.15(+1.15%) |
Oct 07, 2020 | 11.89 | 13.17 | 11.88 | 13.07 | 1,045,741 | +1.26(+10.67%) |
Oct 06, 2020 | 11.80 | 12.03 | 11.62 | 11.81 | 170,110 | -0.01(-0.08%) |
Oct 05, 2020 | 11.90 | 12.07 | 11.48 | 11.82 | 66,996 | +0.15(+1.29%) |
Oct 02, 2020 | 11.45 | 11.75 | 11.04 | 11.67 | 37,700 | +0.08(+0.69%) |
Oct 01, 2020 | 11.70 | 11.76 | 11.46 | 11.59 | 90,903 | -0.11(-0.94%) |
Sep 30, 2020 | 11.84 | 12.00 | 11.54 | 11.70 | 74,267 | -0.12(-1.02%) |
Sep 29, 2020 | 11.90 | 11.93 | 11.77 | 11.82 | 165,170 | +0.05(+0.42%) |
Sep 28, 2020 | 11.82 | 11.86 | 11.65 | 11.77 | 110,582 | +0.03(+0.26%) |
Sep 25, 2020 | 11.68 | 11.81 | 11.40 | 11.74 | 130,000 | +0.09(+0.77%) |
Sep 24, 2020 | 11.97 | 12.10 | 11.57 | 11.65 | 180,654 | -0.40(-3.32%) |
Sep 23, 2020 | 12.44 | 12.44 | 11.95 | 12.05 | 92,950 | -0.47(-3.75%) |
Sep 22, 2020 | 12.61 | 12.90 | 12.29 | 12.52 | 86,528 | -0.12(-0.95%) |
Sep 21, 2020 | 12.68 | 12.92 | 12.40 | 12.64 | 50,966 | -0.23(-1.79%) |
Sep 18, 2020 | 12.62 | 13.02 | 12.50 | 12.87 | 86,300 | +0.31(+2.47%) |
Sep 17, 2020 | 12.39 | 12.57 | 12.13 | 12.56 | 57,627 | +0.06(+0.48%) |
Sep 16, 2020 | 12.09 | 12.60 | 12.01 | 12.50 | 139,551 | +0.40(+3.31%) |
Sep 15, 2020 | 12.73 | 12.77 | 12.00 | 12.10 | 169,518 | -0.43(-3.43%) |
Sep 14, 2020 | 12.72 | 12.86 | 12.22 | 12.53 | 275,939 | -0.13(-1.03%) |
Sep 11, 2020 | 12.69 | 13.02 | 12.25 | 12.66 | 315,900 | +0.07(+0.56%) |
Sep 10, 2020 | 13.16 | 13.22 | 12.53 | 12.59 | 161,308 | -0.61(-4.62%) |
Sep 09, 2020 | 12.67 | 13.41 | 12.67 | 13.20 | 185,708 | +0.61(+4.85%) |
Sep 08, 2020 | 12.11 | 12.60 | 12.02 | 12.59 | 139,692 | +0.36(+2.94%) |
Sep 04, 2020 | 12.15 | 12.35 | 11.73 | 12.23 | 88,800 | +0.06(+0.49%) |
Sep 03, 2020 | 12.64 | 12.68 | 12.04 | 12.17 | 120,993 | -0.62(-4.85%) |
Sep 02, 2020 | 13.29 | 13.29 | 12.75 | 12.79 | 62,645 | -0.42(-3.18%) |