Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 13.08 | 13.23 | 12.98 | 13.16 | 407,239 | -0.01(-0.08%) |
Nov 27, 2020 | 13.07 | 13.21 | 12.97 | 13.17 | 97,900 | +0.17(+1.31%) |
Nov 25, 2020 | 12.89 | 13.20 | 12.89 | 13.00 | 571,600 | -0.22(-1.66%) |
Nov 24, 2020 | 12.79 | 13.35 | 12.79 | 13.22 | 436,400 | +0.34(+2.64%) |
Nov 23, 2020 | 12.62 | 12.90 | 12.59 | 12.88 | 329,869 | +0.37(+2.96%) |
Nov 20, 2020 | 12.62 | 12.89 | 12.28 | 12.51 | 416,100 | -0.24(-1.88%) |
Nov 19, 2020 | 13.55 | 13.71 | 12.61 | 12.75 | 924,715 | +0.40(+3.24%) |
Nov 18, 2020 | 12.46 | 12.67 | 12.22 | 12.35 | 738,185 | -0.12(-0.96%) |
Nov 17, 2020 | 12.08 | 12.57 | 11.62 | 12.47 | 639,028 | +0.26(+2.13%) |
Nov 16, 2020 | 12.44 | 12.53 | 12.13 | 12.21 | 372,615 | +0.05(+0.41%) |
Nov 13, 2020 | 11.90 | 12.35 | 11.60 | 12.16 | 723,000 | +0.63(+5.46%) |
Nov 12, 2020 | 11.59 | 11.91 | 11.35 | 11.53 | 650,905 | -0.20(-1.71%) |
Nov 11, 2020 | 12.13 | 12.36 | 11.62 | 11.73 | 299,944 | -0.36(-2.98%) |
Nov 10, 2020 | 11.88 | 12.10 | 11.63 | 12.09 | 501,521 | +0.35(+2.98%) |
Nov 09, 2020 | 11.99 | 12.57 | 11.68 | 11.74 | 562,789 | +0.47(+4.17%) |
Nov 06, 2020 | 10.87 | 11.49 | 10.61 | 11.27 | 624,000 | +0.52(+4.84%) |
Nov 05, 2020 | 10.97 | 11.48 | 10.52 | 10.75 | 744,527 | -0.49(-4.36%) |
Nov 04, 2020 | 10.97 | 11.37 | 10.97 | 11.24 | 510,472 | +0.18(+1.63%) |
Nov 03, 2020 | 11.01 | 11.20 | 10.87 | 11.06 | 492,241 | +0.18(+1.65%) |
Nov 02, 2020 | 10.95 | 11.04 | 10.66 | 10.88 | 397,219 | +0.02(+0.18%) |
Oct 30, 2020 | 11.20 | 11.27 | 10.74 | 10.86 | 501,700 | -0.35(-3.08%) |
Oct 29, 2020 | 11.21 | 11.37 | 10.72 | 11.21 | 533,292 | -0.05(-0.49%) |
Oct 28, 2020 | 11.72 | 11.90 | 11.22 | 11.26 | 1,124,192 | -0.71(-5.93%) |
Oct 27, 2020 | 12.39 | 12.44 | 11.94 | 11.97 | 988,998 | -0.49(-3.93%) |
Oct 26, 2020 | 12.77 | 12.93 | 12.32 | 12.46 | 333,529 | -0.47(-3.63%) |
Oct 23, 2020 | 13.09 | 13.19 | 12.60 | 12.93 | 321,000 | -0.08(-0.61%) |
Oct 22, 2020 | 12.61 | 13.08 | 12.38 | 13.01 | 830,544 | +0.48(+3.83%) |
Oct 21, 2020 | 13.05 | 13.12 | 12.50 | 12.53 | 402,368 | -0.44(-3.39%) |
Oct 20, 2020 | 13.29 | 13.30 | 12.70 | 12.97 | 306,415 | -0.21(-1.59%) |
Oct 19, 2020 | 13.44 | 13.46 | 13.06 | 13.18 | 452,370 | -0.17(-1.27%) |
Oct 16, 2020 | 13.25 | 13.57 | 13.04 | 13.35 | 392,500 | +0.10(+0.75%) |
Oct 15, 2020 | 12.92 | 13.49 | 12.73 | 13.25 | 569,847 | +0.13(+0.99%) |
Oct 14, 2020 | 13.09 | 13.38 | 12.97 | 13.12 | 361,546 | +0.05(+0.38%) |
Oct 13, 2020 | 13.20 | 13.27 | 12.78 | 13.07 | 406,596 | -0.13(-0.98%) |
Oct 12, 2020 | 13.41 | 13.41 | 13.17 | 13.20 | 334,642 | -0.22(-1.64%) |
Oct 09, 2020 | 14.23 | 14.23 | 13.30 | 13.42 | 243,900 | -0.42(-3.03%) |
Oct 08, 2020 | 14.11 | 14.45 | 13.81 | 13.84 | 460,093 | -0.02(-0.14%) |
Oct 07, 2020 | 13.87 | 14.20 | 13.79 | 13.86 | 708,078 | +0.18(+1.32%) |
Oct 06, 2020 | 13.37 | 14.09 | 13.37 | 13.68 | 592,470 | +0.08(+0.59%) |
Oct 05, 2020 | 13.08 | 13.63 | 13.08 | 13.60 | 461,006 | +0.71(+5.51%) |
Oct 02, 2020 | 12.70 | 12.96 | 12.36 | 12.89 | 415,800 | -0.01(-0.08%) |
Oct 01, 2020 | 12.67 | 13.00 | 12.67 | 12.90 | 427,551 | +0.23(+1.82%) |
Sep 30, 2020 | 12.45 | 12.80 | 12.43 | 12.67 | 416,952 | +0.32(+2.59%) |
Sep 29, 2020 | 12.46 | 12.52 | 12.12 | 12.35 | 303,338 | -0.08(-0.64%) |
Sep 28, 2020 | 12.36 | 12.64 | 12.35 | 12.43 | 427,299 | +0.23(+1.89%) |
Sep 25, 2020 | 11.97 | 12.29 | 11.78 | 12.20 | 272,800 | +0.17(+1.41%) |
Sep 24, 2020 | 11.95 | 12.15 | 11.73 | 12.03 | 328,857 | +0.05(+0.42%) |
Sep 23, 2020 | 12.42 | 12.52 | 11.96 | 11.98 | 471,534 | -0.46(-3.70%) |
Sep 22, 2020 | 12.51 | 12.57 | 12.20 | 12.44 | 322,689 | -0.03(-0.24%) |
Sep 21, 2020 | 12.57 | 12.79 | 12.05 | 12.47 | 453,877 | -0.45(-3.48%) |
Sep 18, 2020 | 13.25 | 13.29 | 12.49 | 12.92 | 999,900 | -0.19(-1.45%) |
Sep 17, 2020 | 12.98 | 13.38 | 12.80 | 13.11 | 342,738 | -0.01(-0.08%) |
Sep 16, 2020 | 12.85 | 13.38 | 12.75 | 13.12 | 616,293 | +0.27(+2.10%) |
Sep 15, 2020 | 13.11 | 13.19 | 12.82 | 12.85 | 227,304 | -0.18(-1.38%) |
Sep 14, 2020 | 12.77 | 13.05 | 12.41 | 13.03 | 233,371 | +0.46(+3.66%) |
Sep 11, 2020 | 12.84 | 13.04 | 12.38 | 12.57 | 327,900 | -0.27(-2.10%) |
Sep 10, 2020 | 13.12 | 13.20 | 12.77 | 12.84 | 307,746 | -0.15(-1.15%) |
Sep 09, 2020 | 12.84 | 13.30 | 12.76 | 12.99 | 390,255 | +0.29(+2.28%) |
Sep 08, 2020 | 12.85 | 12.99 | 12.65 | 12.70 | 423,683 | -0.32(-2.46%) |
Sep 04, 2020 | 13.13 | 13.26 | 12.65 | 13.02 | 436,800 | -0.11(-0.84%) |
Sep 03, 2020 | 13.46 | 13.56 | 13.03 | 13.13 | 390,632 | -0.31(-2.31%) |
Sep 02, 2020 | 13.10 | 13.50 | 12.88 | 13.44 | 492,661 | +0.31(+2.36%) |