Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 15.00 | 15.01 | 14.10 | 14.20 | 28,868 | -1.00(-6.58%) |
Nov 27, 2020 | 15.33 | 15.43 | 14.35 | 15.20 | 7,200 | -0.31(-2.00%) |
Nov 25, 2020 | 15.04 | 15.65 | 14.99 | 15.51 | 8,100 | -0.34(-2.15%) |
Nov 24, 2020 | 14.98 | 15.98 | 14.98 | 15.85 | 31,404 | +0.88(+5.88%) |
Nov 23, 2020 | 14.60 | 14.97 | 14.55 | 14.97 | 8,860 | +0.19(+1.29%) |
Nov 20, 2020 | 14.36 | 14.78 | 14.32 | 14.78 | 9,300 | +0.15(+1.03%) |
Nov 19, 2020 | 14.53 | 14.70 | 14.15 | 14.63 | 14,759 | -0.26(-1.75%) |
Nov 18, 2020 | 15.27 | 15.29 | 14.64 | 14.89 | 6,951 | -0.32(-2.10%) |
Nov 17, 2020 | 14.86 | 15.50 | 14.85 | 15.21 | 20,466 | +0.10(+0.66%) |
Nov 16, 2020 | 14.98 | 15.11 | 14.79 | 15.11 | 62,604 | +0.29(+1.96%) |
Nov 13, 2020 | 14.57 | 15.00 | 14.57 | 14.82 | 41,100 | +0.10(+0.68%) |
Nov 12, 2020 | 14.05 | 14.72 | 13.92 | 14.72 | 14,348 | -0.16(-1.08%) |
Nov 11, 2020 | 14.61 | 14.88 | 14.32 | 14.88 | 24,811 | +0.48(+3.33%) |
Nov 10, 2020 | 14.45 | 14.50 | 14.01 | 14.40 | 48,253 | +0.30(+2.13%) |
Nov 09, 2020 | 14.00 | 15.00 | 13.70 | 14.10 | 79,157 | +0.76(+5.70%) |
Nov 06, 2020 | 13.79 | 13.80 | 13.34 | 13.34 | 8,600 | -0.38(-2.77%) |
Nov 05, 2020 | 13.58 | 13.84 | 13.43 | 13.72 | 13,838 | +0.22(+1.63%) |
Nov 04, 2020 | 13.42 | 13.70 | 13.42 | 13.50 | 10,439 | -0.11(-0.81%) |
Nov 03, 2020 | 13.87 | 14.00 | 13.54 | 13.61 | 17,925 | +0.04(+0.29%) |
Nov 02, 2020 | 13.56 | 13.88 | 13.44 | 13.57 | 11,263 | -0.06(-0.44%) |
Oct 30, 2020 | 13.94 | 14.00 | 12.96 | 13.63 | 16,000 | -0.37(-2.64%) |
Oct 29, 2020 | 13.61 | 14.00 | 13.61 | 14.00 | 11,791 | +0.24(+1.74%) |
Oct 28, 2020 | 13.51 | 13.82 | 13.06 | 13.76 | 16,373 | +0.35(+2.61%) |
Oct 27, 2020 | 13.06 | 13.41 | 13.06 | 13.41 | 2,906 | +0.04(+0.30%) |
Oct 26, 2020 | 13.35 | 13.37 | 13.21 | 13.37 | 5,338 | -0.54(-3.88%) |
Oct 23, 2020 | 13.90 | 14.00 | 13.85 | 13.91 | 13,000 | -0.04(-0.29%) |
Oct 22, 2020 | 14.00 | 14.00 | 13.57 | 13.95 | 31,164 | -0.05(-0.36%) |
Oct 21, 2020 | 14.04 | 14.22 | 13.68 | 14.00 | 42,129 | +0.00(+0.00%) |
Oct 20, 2020 | 13.99 | 14.20 | 13.60 | 14.00 | 33,635 | +0.06(+0.43%) |
Oct 19, 2020 | 14.00 | 14.00 | 13.83 | 13.94 | 15,180 | -0.01(-0.07%) |
Oct 16, 2020 | 13.86 | 14.37 | 13.55 | 13.95 | 13,100 | -0.04(-0.29%) |
Oct 15, 2020 | 13.32 | 13.99 | 11.99 | 13.99 | 3,778 | +0.37(+2.72%) |
Oct 14, 2020 | 13.91 | 14.01 | 13.29 | 13.62 | 15,509 | -0.48(-3.40%) |
Oct 13, 2020 | 14.19 | 14.20 | 13.70 | 14.10 | 4,771 | -0.30(-2.08%) |
Oct 12, 2020 | 14.20 | 14.43 | 14.00 | 14.40 | 12,813 | +0.33(+2.35%) |
Oct 09, 2020 | 13.74 | 14.35 | 13.74 | 14.07 | 14,300 | -0.32(-2.22%) |
Oct 08, 2020 | 14.34 | 14.45 | 13.83 | 14.39 | 16,235 | +0.24(+1.70%) |
Oct 07, 2020 | 13.99 | 14.59 | 13.51 | 14.15 | 35,804 | +0.37(+2.69%) |
Oct 06, 2020 | 13.55 | 14.49 | 12.61 | 13.78 | 47,002 | +0.23(+1.70%) |
Oct 05, 2020 | 12.53 | 13.55 | 12.53 | 13.55 | 35,660 | +0.05(+0.37%) |
Oct 02, 2020 | 13.40 | 13.55 | 13.40 | 13.50 | 31,500 | -0.04(-0.30%) |
Oct 01, 2020 | 13.52 | 13.69 | 12.93 | 13.54 | 46,361 | +0.13(+0.97%) |
Sep 30, 2020 | 13.69 | 13.82 | 13.32 | 13.41 | 27,390 | +0.04(+0.30%) |
Sep 29, 2020 | 13.35 | 13.48 | 13.09 | 13.37 | 12,671 | -0.15(-1.11%) |
Sep 28, 2020 | 13.52 | 14.27 | 13.36 | 13.52 | 33,623 | +0.12(+0.90%) |
Sep 25, 2020 | 13.39 | 13.56 | 12.76 | 13.40 | 46,600 | -0.08(-0.59%) |
Sep 24, 2020 | 12.24 | 13.76 | 12.20 | 13.48 | 64,541 | +1.31(+10.76%) |
Sep 23, 2020 | 12.47 | 12.47 | 11.90 | 12.17 | 59,139 | -0.12(-0.98%) |
Sep 22, 2020 | 12.09 | 12.52 | 11.54 | 12.29 | 78,674 | +0.16(+1.32%) |
Sep 21, 2020 | 12.12 | 12.55 | 11.66 | 12.13 | 76,354 | -0.26(-2.10%) |
Sep 18, 2020 | 12.44 | 13.05 | 12.04 | 12.39 | 699,500 | +0.11(+0.90%) |
Sep 17, 2020 | 12.22 | 12.62 | 11.91 | 12.28 | 80,734 | -0.33(-2.62%) |
Sep 16, 2020 | 12.59 | 13.10 | 12.32 | 12.61 | 111,828 | +0.13(+1.04%) |
Sep 15, 2020 | 12.50 | 13.40 | 12.30 | 12.48 | 45,322 | -0.66(-5.02%) |
Sep 14, 2020 | 13.02 | 13.49 | 12.95 | 13.14 | 49,725 | +0.35(+2.74%) |
Sep 11, 2020 | 13.51 | 13.88 | 12.73 | 12.79 | 24,800 | -0.81(-5.96%) |
Sep 10, 2020 | 12.43 | 13.88 | 12.43 | 13.60 | 67,144 | +0.54(+4.13%) |
Sep 09, 2020 | 13.26 | 13.70 | 12.99 | 13.06 | 40,256 | +0.14(+1.08%) |
Sep 08, 2020 | 13.36 | 13.90 | 12.64 | 12.92 | 83,150 | -0.44(-3.29%) |
Sep 04, 2020 | 12.65 | 13.87 | 12.36 | 13.36 | 67,100 | +0.99(+8.00%) |
Sep 03, 2020 | 13.34 | 13.34 | 12.11 | 12.37 | 13,766 | -1.02(-7.62%) |
Sep 02, 2020 | 12.22 | 13.74 | 12.22 | 13.39 | 65,112 | +0.74(+5.85%) |