Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 14.04 | 14.15 | 13.56 | 13.68 | 105,815 | -0.43(-3.05%) |
Nov 27, 2020 | 14.31 | 14.57 | 13.80 | 14.11 | 60,739 | -0.21(-1.44%) |
Nov 25, 2020 | 14.19 | 14.39 | 13.94 | 14.32 | 19,890 | +0.00(+0.00%) |
Nov 24, 2020 | 14.19 | 14.47 | 13.94 | 14.32 | 55,193 | +0.32(+2.27%) |
Nov 23, 2020 | 13.81 | 14.06 | 13.78 | 14.00 | 32,099 | +0.29(+2.11%) |
Nov 20, 2020 | 13.69 | 14.07 | 13.49 | 13.71 | 39,780 | -0.13(-0.95%) |
Nov 19, 2020 | 13.74 | 14.11 | 13.58 | 13.84 | 25,943 | +0.00(+0.00%) |
Nov 18, 2020 | 14.20 | 14.20 | 13.75 | 13.84 | 60,954 | -0.03(-0.20%) |
Nov 17, 2020 | 14.04 | 14.12 | 13.81 | 13.87 | 42,432 | -0.22(-1.53%) |
Nov 16, 2020 | 13.90 | 14.13 | 13.88 | 14.08 | 39,975 | +0.30(+2.17%) |
Nov 13, 2020 | 13.62 | 13.91 | 13.50 | 13.78 | 22,135 | +0.36(+2.65%) |
Nov 12, 2020 | 13.91 | 13.91 | 13.16 | 13.43 | 31,162 | -0.57(-4.08%) |
Nov 11, 2020 | 13.88 | 14.13 | 13.75 | 14.00 | 27,052 | +0.22(+1.63%) |
Nov 10, 2020 | 13.78 | 13.95 | 13.13 | 13.77 | 54,030 | +0.23(+1.73%) |
Nov 09, 2020 | 14.16 | 14.21 | 13.51 | 13.54 | 67,677 | +0.48(+3.65%) |
Nov 06, 2020 | 12.98 | 13.29 | 12.95 | 13.06 | 17,216 | +0.02(+0.14%) |
Nov 05, 2020 | 12.72 | 13.17 | 12.72 | 13.05 | 20,708 | +0.40(+3.18%) |
Nov 04, 2020 | 12.84 | 12.92 | 12.58 | 12.64 | 24,844 | -0.47(-3.57%) |
Nov 03, 2020 | 13.26 | 13.52 | 12.84 | 13.11 | 69,401 | +0.17(+1.30%) |
Nov 02, 2020 | 13.12 | 13.12 | 12.78 | 12.94 | 24,171 | +0.01(+0.07%) |
Oct 30, 2020 | 13.10 | 13.54 | 12.69 | 12.93 | 31,332 | -0.19(-1.43%) |
Oct 29, 2020 | 12.58 | 13.19 | 12.46 | 13.12 | 18,919 | +0.47(+3.69%) |
Oct 28, 2020 | 13.23 | 13.42 | 12.54 | 12.65 | 75,487 | -0.86(-6.37%) |
Oct 27, 2020 | 13.64 | 13.72 | 13.40 | 13.51 | 15,678 | -0.24(-1.77%) |
Oct 26, 2020 | 13.91 | 13.98 | 13.62 | 13.76 | 21,291 | -0.15(-1.08%) |
Oct 23, 2020 | 13.99 | 14.04 | 13.75 | 13.91 | 18,927 | -0.07(-0.54%) |
Oct 22, 2020 | 13.85 | 14.06 | 13.61 | 13.98 | 28,917 | +0.22(+1.63%) |
Oct 21, 2020 | 13.69 | 14.04 | 13.65 | 13.76 | 13,164 | -0.03(-0.20%) |
Oct 20, 2020 | 14.03 | 14.03 | 13.73 | 13.78 | 11,247 | -0.11(-0.81%) |
Oct 19, 2020 | 14.00 | 14.07 | 13.86 | 13.90 | 32,272 | -0.11(-0.80%) |
Oct 16, 2020 | 14.03 | 14.17 | 13.66 | 14.01 | 31,866 | +0.02(+0.13%) |
Oct 15, 2020 | 13.86 | 14.22 | 13.49 | 13.99 | 30,537 | +0.36(+2.68%) |
Oct 14, 2020 | 13.45 | 13.89 | 13.45 | 13.62 | 16,875 | +0.04(+0.28%) |
Oct 13, 2020 | 13.91 | 13.91 | 13.52 | 13.59 | 27,757 | -0.36(-2.55%) |
Oct 12, 2020 | 13.92 | 14.10 | 13.90 | 13.94 | 45,963 | -0.07(-0.47%) |
Oct 09, 2020 | 14.63 | 14.63 | 13.89 | 14.01 | 31,759 | -0.43(-2.98%) |
Oct 08, 2020 | 14.78 | 14.98 | 14.39 | 14.44 | 64,335 | -0.15(-1.06%) |
Oct 07, 2020 | 14.15 | 14.71 | 14.11 | 14.59 | 76,828 | +0.61(+4.33%) |
Oct 06, 2020 | 13.98 | 14.19 | 13.63 | 13.99 | 85,015 | +0.22(+1.62%) |
Oct 05, 2020 | 13.69 | 13.87 | 13.60 | 13.76 | 34,367 | +0.23(+1.72%) |
Oct 02, 2020 | 13.17 | 13.55 | 13.01 | 13.53 | 60,064 | +0.33(+2.47%) |
Oct 01, 2020 | 13.32 | 13.32 | 12.89 | 13.21 | 32,831 | -0.10(-0.77%) |
Sep 30, 2020 | 13.38 | 13.53 | 13.20 | 13.31 | 27,350 | +0.07(+0.49%) |
Sep 29, 2020 | 13.45 | 13.51 | 13.19 | 13.24 | 19,807 | -0.22(-1.66%) |
Sep 28, 2020 | 13.39 | 13.81 | 13.39 | 13.47 | 62,756 | +0.16(+1.19%) |
Sep 25, 2020 | 13.08 | 13.42 | 13.08 | 13.31 | 25,358 | +0.19(+1.42%) |
Sep 24, 2020 | 12.86 | 13.51 | 12.73 | 13.12 | 43,975 | +0.33(+2.55%) |
Sep 23, 2020 | 13.60 | 13.69 | 12.71 | 12.80 | 68,781 | -0.74(-5.50%) |
Sep 22, 2020 | 13.41 | 13.57 | 12.96 | 13.54 | 57,107 | +0.17(+1.25%) |
Sep 21, 2020 | 13.99 | 14.25 | 12.90 | 13.37 | 110,014 | -0.96(-6.69%) |
Sep 18, 2020 | 13.82 | 14.34 | 13.03 | 14.33 | 400,894 | +0.74(+5.48%) |
Sep 17, 2020 | 13.77 | 14.00 | 13.55 | 13.59 | 73,679 | -0.22(-1.62%) |
Sep 16, 2020 | 14.67 | 14.67 | 13.77 | 13.81 | 47,540 | -0.33(-2.30%) |
Sep 15, 2020 | 14.70 | 14.80 | 14.01 | 14.14 | 55,943 | -0.50(-3.43%) |
Sep 14, 2020 | 14.61 | 15.05 | 14.56 | 14.64 | 73,124 | +0.13(+0.90%) |
Sep 11, 2020 | 15.15 | 15.15 | 14.30 | 14.51 | 44,269 | -0.38(-2.56%) |
Sep 10, 2020 | 14.16 | 15.62 | 13.83 | 14.89 | 142,431 | +1.01(+7.24%) |
Sep 09, 2020 | 13.42 | 14.30 | 13.32 | 13.89 | 53,829 | +0.48(+3.61%) |
Sep 08, 2020 | 13.30 | 13.63 | 13.16 | 13.40 | 26,266 | -0.01(-0.07%) |
Sep 04, 2020 | 13.85 | 13.85 | 13.26 | 13.41 | 22,779 | -0.18(-1.30%) |
Sep 03, 2020 | 13.87 | 14.02 | 13.43 | 13.59 | 27,832 | -0.24(-1.75%) |
Sep 02, 2020 | 13.37 | 13.87 | 13.37 | 13.83 | 28,885 | +0.39(+2.91%) |