Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 14.54 | 14.54 | 14.04 | 14.29 | 107,990 | -0.09(-0.63%) |
Nov 27, 2020 | 14.50 | 14.88 | 14.15 | 14.38 | 68,300 | +0.11(+0.77%) |
Nov 25, 2020 | 14.42 | 14.42 | 14.07 | 14.27 | 120,900 | -0.15(-1.04%) |
Nov 24, 2020 | 14.54 | 14.65 | 14.29 | 14.42 | 147,534 | +0.05(+0.35%) |
Nov 23, 2020 | 14.56 | 14.66 | 14.27 | 14.37 | 131,483 | -0.09(-0.62%) |
Nov 20, 2020 | 14.73 | 14.78 | 14.11 | 14.46 | 298,100 | -0.42(-2.82%) |
Nov 19, 2020 | 14.90 | 15.39 | 14.53 | 14.88 | 159,912 | -0.26(-1.72%) |
Nov 18, 2020 | 15.25 | 15.55 | 15.12 | 15.14 | 172,458 | -0.11(-0.72%) |
Nov 17, 2020 | 14.99 | 15.39 | 14.70 | 15.25 | 221,930 | +0.14(+0.93%) |
Nov 16, 2020 | 14.92 | 15.11 | 14.63 | 15.11 | 215,701 | +0.47(+3.21%) |
Nov 13, 2020 | 14.61 | 14.74 | 14.28 | 14.64 | 167,300 | +0.17(+1.17%) |
Nov 12, 2020 | 14.57 | 14.78 | 14.13 | 14.47 | 139,715 | -0.22(-1.53%) |
Nov 11, 2020 | 14.67 | 14.89 | 14.19 | 14.70 | 172,312 | +0.01(+0.03%) |
Nov 10, 2020 | 14.33 | 14.76 | 13.99 | 14.69 | 238,063 | +0.40(+2.80%) |
Nov 09, 2020 | 14.57 | 15.32 | 14.22 | 14.29 | 330,255 | +0.40(+2.88%) |
Nov 06, 2020 | 14.11 | 14.11 | 13.62 | 13.89 | 182,200 | -0.07(-0.50%) |
Nov 05, 2020 | 13.57 | 14.14 | 13.44 | 13.96 | 337,200 | +0.36(+2.65%) |
Nov 04, 2020 | 13.26 | 13.72 | 13.20 | 13.60 | 325,145 | +0.14(+1.04%) |
Nov 03, 2020 | 13.01 | 13.52 | 12.82 | 13.46 | 409,937 | +0.63(+4.91%) |
Nov 02, 2020 | 12.76 | 13.03 | 12.50 | 12.83 | 309,779 | +0.22(+1.74%) |
Oct 30, 2020 | 12.96 | 12.96 | 12.05 | 12.61 | 543,100 | -0.12(-0.94%) |
Oct 29, 2020 | 12.22 | 12.84 | 11.54 | 12.73 | 272,772 | +0.54(+4.43%) |
Oct 28, 2020 | 12.15 | 12.29 | 11.62 | 12.19 | 363,400 | -0.35(-2.79%) |
Oct 27, 2020 | 12.78 | 13.18 | 12.45 | 12.54 | 299,119 | -0.26(-2.03%) |
Oct 26, 2020 | 13.31 | 13.31 | 12.08 | 12.80 | 422,964 | -0.74(-5.47%) |
Oct 23, 2020 | 13.99 | 13.99 | 13.20 | 13.54 | 399,100 | +0.19(+1.42%) |
Oct 22, 2020 | 13.17 | 13.41 | 12.96 | 13.35 | 150,268 | +0.26(+1.99%) |
Oct 21, 2020 | 13.54 | 13.54 | 12.93 | 13.09 | 149,020 | -0.41(-3.04%) |
Oct 20, 2020 | 13.52 | 13.69 | 13.29 | 13.50 | 139,286 | +0.06(+0.45%) |
Oct 19, 2020 | 13.67 | 13.96 | 13.31 | 13.44 | 126,635 | -0.07(-0.52%) |
Oct 16, 2020 | 13.76 | 13.86 | 13.50 | 13.51 | 120,700 | -0.29(-2.10%) |
Oct 15, 2020 | 13.68 | 13.89 | 13.11 | 13.80 | 196,602 | +0.29(+2.11%) |
Oct 14, 2020 | 14.00 | 14.26 | 13.31 | 13.52 | 201,562 | -0.48(-3.46%) |
Oct 13, 2020 | 13.55 | 14.04 | 13.41 | 14.00 | 205,773 | +0.23(+1.67%) |
Oct 12, 2020 | 13.25 | 14.00 | 13.16 | 13.77 | 331,389 | +0.77(+5.92%) |
Oct 09, 2020 | 12.25 | 13.04 | 12.25 | 13.00 | 218,300 | +0.83(+6.82%) |
Oct 08, 2020 | 12.34 | 12.41 | 12.01 | 12.17 | 179,403 | -0.02(-0.16%) |
Oct 07, 2020 | 11.82 | 12.47 | 11.82 | 12.19 | 208,659 | +0.41(+3.48%) |
Oct 06, 2020 | 12.12 | 12.40 | 11.75 | 11.78 | 141,660 | -0.24(-2.00%) |
Oct 05, 2020 | 11.63 | 12.33 | 11.56 | 12.02 | 221,146 | +0.51(+4.43%) |
Oct 02, 2020 | 11.13 | 11.61 | 11.09 | 11.51 | 223,400 | +0.01(+0.09%) |
Oct 01, 2020 | 11.63 | 11.74 | 11.04 | 11.50 | 364,543 | -0.13(-1.12%) |
Sep 30, 2020 | 11.76 | 11.94 | 11.48 | 11.63 | 213,759 | -0.03(-0.26%) |
Sep 29, 2020 | 11.94 | 12.03 | 11.43 | 11.66 | 280,444 | -0.28(-2.35%) |
Sep 28, 2020 | 11.91 | 12.18 | 11.81 | 11.94 | 267,800 | +0.14(+1.19%) |
Sep 25, 2020 | 11.53 | 11.94 | 11.53 | 11.80 | 162,300 | +0.17(+1.46%) |
Sep 24, 2020 | 12.13 | 12.15 | 11.50 | 11.63 | 246,706 | -0.49(-4.04%) |
Sep 23, 2020 | 12.69 | 12.73 | 11.99 | 12.12 | 343,738 | -0.45(-3.58%) |
Sep 22, 2020 | 12.48 | 12.58 | 12.10 | 12.57 | 294,879 | +0.28(+2.28%) |
Sep 21, 2020 | 12.90 | 12.90 | 12.10 | 12.29 | 377,190 | -0.83(-6.33%) |
Sep 18, 2020 | 12.67 | 13.87 | 12.60 | 13.12 | 1,248,600 | +0.56(+4.46%) |
Sep 17, 2020 | 12.72 | 12.92 | 12.30 | 12.56 | 307,813 | -0.32(-2.48%) |
Sep 16, 2020 | 13.00 | 13.49 | 12.14 | 12.88 | 1,284,267 | +2.13(+19.81%) |
Sep 15, 2020 | 10.70 | 10.98 | 10.70 | 10.75 | 201,921 | +0.13(+1.22%) |
Sep 14, 2020 | 10.84 | 11.07 | 10.57 | 10.62 | 162,632 | -0.18(-1.67%) |
Sep 11, 2020 | 11.18 | 11.45 | 10.67 | 10.80 | 207,300 | -0.37(-3.31%) |
Sep 10, 2020 | 11.38 | 11.39 | 11.05 | 11.17 | 228,078 | -0.22(-1.93%) |
Sep 09, 2020 | 11.42 | 11.65 | 11.25 | 11.39 | 281,703 | +0.03(+0.26%) |
Sep 08, 2020 | 11.60 | 11.60 | 11.15 | 11.36 | 272,033 | -0.44(-3.73%) |
Sep 04, 2020 | 11.93 | 11.93 | 11.34 | 11.80 | 222,100 | +0.05(+0.43%) |
Sep 03, 2020 | 11.83 | 11.85 | 11.50 | 11.75 | 276,833 | -0.17(-1.43%) |
Sep 02, 2020 | 12.33 | 12.48 | 11.81 | 11.92 | 206,454 | -0.35(-2.85%) |