Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 15.06 | 15.15 | 13.97 | 14.04 | 404,828 | -1.17(-7.69%) |
Nov 27, 2020 | 15.59 | 16.05 | 14.95 | 15.21 | 57,100 | -0.38(-2.44%) |
Nov 25, 2020 | 16.02 | 16.55 | 15.47 | 15.59 | 93,200 | -0.79(-4.82%) |
Nov 24, 2020 | 15.90 | 16.50 | 15.60 | 16.38 | 116,865 | +0.63(+4.00%) |
Nov 23, 2020 | 15.69 | 15.99 | 15.56 | 15.75 | 76,368 | +0.16(+1.03%) |
Nov 20, 2020 | 15.73 | 15.73 | 15.01 | 15.59 | 94,700 | +0.23(+1.50%) |
Nov 19, 2020 | 15.19 | 15.38 | 15.01 | 15.36 | 59,406 | +0.05(+0.33%) |
Nov 18, 2020 | 15.86 | 16.01 | 15.23 | 15.31 | 71,859 | -0.49(-3.10%) |
Nov 17, 2020 | 15.65 | 15.84 | 15.20 | 15.80 | 54,573 | +0.11(+0.70%) |
Nov 16, 2020 | 15.50 | 15.82 | 15.40 | 15.69 | 58,548 | +0.66(+4.39%) |
Nov 13, 2020 | 15.01 | 15.19 | 14.80 | 15.03 | 93,700 | +0.18(+1.21%) |
Nov 12, 2020 | 14.81 | 15.02 | 14.61 | 14.85 | 49,390 | -0.23(-1.53%) |
Nov 11, 2020 | 15.99 | 15.99 | 14.70 | 15.08 | 72,422 | -0.89(-5.57%) |
Nov 10, 2020 | 15.37 | 16.12 | 15.37 | 15.97 | 81,415 | +0.83(+5.48%) |
Nov 09, 2020 | 15.21 | 16.36 | 15.09 | 15.14 | 154,855 | +1.28(+9.24%) |
Nov 06, 2020 | 14.42 | 14.48 | 13.82 | 13.86 | 45,600 | -0.45(-3.14%) |
Nov 05, 2020 | 13.57 | 14.44 | 13.57 | 14.31 | 80,663 | +0.69(+5.07%) |
Nov 04, 2020 | 13.90 | 13.93 | 13.06 | 13.62 | 102,923 | -0.62(-4.35%) |
Nov 03, 2020 | 14.33 | 14.58 | 14.16 | 14.24 | 69,975 | +0.27(+1.93%) |
Nov 02, 2020 | 13.98 | 14.36 | 13.85 | 13.97 | 48,291 | +0.09(+0.65%) |
Oct 30, 2020 | 13.70 | 14.01 | 13.70 | 13.88 | 72,800 | +0.08(+0.58%) |
Oct 29, 2020 | 13.54 | 13.98 | 13.47 | 13.80 | 67,756 | +0.14(+1.02%) |
Oct 28, 2020 | 13.23 | 13.84 | 13.23 | 13.66 | 90,715 | +0.00(+0.00%) |
Oct 27, 2020 | 14.14 | 14.28 | 13.63 | 13.66 | 86,617 | -0.56(-3.94%) |
Oct 26, 2020 | 14.58 | 14.80 | 13.96 | 14.22 | 128,321 | -0.61(-4.11%) |
Oct 23, 2020 | 14.34 | 14.92 | 14.34 | 14.83 | 95,100 | +0.76(+5.40%) |
Oct 22, 2020 | 13.54 | 14.25 | 13.54 | 14.07 | 115,739 | +0.60(+4.45%) |
Oct 21, 2020 | 13.30 | 13.63 | 13.30 | 13.47 | 115,741 | +0.14(+1.05%) |
Oct 20, 2020 | 13.35 | 13.55 | 13.29 | 13.33 | 92,586 | +0.15(+1.14%) |
Oct 19, 2020 | 13.27 | 13.46 | 13.15 | 13.18 | 90,568 | +0.04(+0.30%) |
Oct 16, 2020 | 12.81 | 13.21 | 12.54 | 13.14 | 100,100 | +0.32(+2.50%) |
Oct 15, 2020 | 12.37 | 13.05 | 12.37 | 12.82 | 115,080 | -0.06(-0.47%) |
Oct 14, 2020 | 13.36 | 13.46 | 12.87 | 12.88 | 51,966 | -0.34(-2.57%) |
Oct 13, 2020 | 13.37 | 13.54 | 13.16 | 13.22 | 59,054 | -0.27(-2.00%) |
Oct 12, 2020 | 13.23 | 13.60 | 12.95 | 13.49 | 58,371 | +0.23(+1.73%) |
Oct 09, 2020 | 13.24 | 13.40 | 13.14 | 13.26 | 47,500 | +0.01(+0.08%) |
Oct 08, 2020 | 13.19 | 13.50 | 13.09 | 13.25 | 77,339 | +0.24(+1.84%) |
Oct 07, 2020 | 12.79 | 13.22 | 12.79 | 13.01 | 79,259 | +0.37(+2.93%) |
Oct 06, 2020 | 12.50 | 13.23 | 12.49 | 12.64 | 84,665 | +0.21(+1.69%) |
Oct 05, 2020 | 12.11 | 12.45 | 12.11 | 12.43 | 84,163 | +0.42(+3.50%) |
Oct 02, 2020 | 11.20 | 12.06 | 11.10 | 12.01 | 88,000 | +0.52(+4.53%) |
Oct 01, 2020 | 11.37 | 11.59 | 11.33 | 11.49 | 85,653 | +0.14(+1.23%) |
Sep 30, 2020 | 11.38 | 11.53 | 11.23 | 11.35 | 68,162 | +0.04(+0.35%) |
Sep 29, 2020 | 11.30 | 11.48 | 11.08 | 11.31 | 75,792 | +0.07(+0.62%) |
Sep 28, 2020 | 10.77 | 11.38 | 10.77 | 11.24 | 85,627 | +0.62(+5.84%) |
Sep 25, 2020 | 10.52 | 10.70 | 10.48 | 10.62 | 66,200 | -0.04(-0.38%) |
Sep 24, 2020 | 10.53 | 10.89 | 10.52 | 10.66 | 62,228 | +0.09(+0.85%) |
Sep 23, 2020 | 10.91 | 11.23 | 10.55 | 10.57 | 105,149 | -0.33(-3.03%) |
Sep 22, 2020 | 11.19 | 11.47 | 10.89 | 10.90 | 87,343 | -0.36(-3.20%) |
Sep 21, 2020 | 11.50 | 11.63 | 11.21 | 11.26 | 122,757 | -0.64(-5.38%) |
Sep 18, 2020 | 12.13 | 12.26 | 11.82 | 11.90 | 145,300 | -0.13(-1.08%) |
Sep 17, 2020 | 11.87 | 12.19 | 11.84 | 12.03 | 43,682 | +0.02(+0.17%) |
Sep 16, 2020 | 11.90 | 12.17 | 11.74 | 12.01 | 76,774 | +0.19(+1.61%) |
Sep 15, 2020 | 11.81 | 12.10 | 11.76 | 11.82 | 78,734 | +0.13(+1.11%) |
Sep 14, 2020 | 11.71 | 11.85 | 11.50 | 11.69 | 58,252 | +0.12(+1.04%) |
Sep 11, 2020 | 11.70 | 11.72 | 11.53 | 11.57 | 90,900 | -0.03(-0.22%) |
Sep 10, 2020 | 11.52 | 11.90 | 11.50 | 11.60 | 62,916 | +0.04(+0.39%) |
Sep 09, 2020 | 11.85 | 11.89 | 11.51 | 11.55 | 80,805 | -0.29(-2.45%) |
Sep 08, 2020 | 12.37 | 12.37 | 11.67 | 11.84 | 74,256 | -0.62(-4.98%) |
Sep 04, 2020 | 12.49 | 12.91 | 12.45 | 12.46 | 166,500 | +0.12(+0.97%) |
Sep 03, 2020 | 12.10 | 12.72 | 12.10 | 12.34 | 104,283 | +0.30(+2.49%) |
Sep 02, 2020 | 11.60 | 12.06 | 11.49 | 12.04 | 90,494 | +0.45(+3.88%) |