Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 15.33 | 15.45 | 14.88 | 14.93 | 395,483 | -0.52(-3.37%) |
Nov 27, 2020 | 15.42 | 15.46 | 15.23 | 15.45 | 67,222 | -0.06(-0.42%) |
Nov 25, 2020 | 15.51 | 15.60 | 15.11 | 15.51 | 160,408 | -0.13(-0.83%) |
Nov 24, 2020 | 15.00 | 15.72 | 14.94 | 15.64 | 292,330 | +0.75(+5.05%) |
Nov 23, 2020 | 14.84 | 15.03 | 14.77 | 14.89 | 125,141 | +0.24(+1.65%) |
Nov 20, 2020 | 14.52 | 14.72 | 14.07 | 14.65 | 163,209 | -0.06(-0.44%) |
Nov 19, 2020 | 14.65 | 14.85 | 14.38 | 14.71 | 189,409 | -0.06(-0.38%) |
Nov 18, 2020 | 14.85 | 14.95 | 14.68 | 14.77 | 322,762 | -0.07(-0.50%) |
Nov 17, 2020 | 14.59 | 14.88 | 14.21 | 14.84 | 283,219 | +0.10(+0.69%) |
Nov 16, 2020 | 14.08 | 14.77 | 13.90 | 14.74 | 259,116 | +0.99(+7.22%) |
Nov 13, 2020 | 13.49 | 13.90 | 13.34 | 13.75 | 207,162 | +0.40(+2.99%) |
Nov 12, 2020 | 13.05 | 13.36 | 12.79 | 13.35 | 192,788 | +0.11(+0.84%) |
Nov 11, 2020 | 13.41 | 13.47 | 12.90 | 13.24 | 142,777 | -0.19(-1.38%) |
Nov 10, 2020 | 12.81 | 13.78 | 12.73 | 13.42 | 271,674 | +0.95(+7.59%) |
Nov 09, 2020 | 14.04 | 15.09 | 12.20 | 12.48 | 482,329 | -0.63(-4.82%) |
Nov 06, 2020 | 13.52 | 13.62 | 13.08 | 13.11 | 105,251 | -0.21(-1.60%) |
Nov 05, 2020 | 12.98 | 13.56 | 12.94 | 13.32 | 112,588 | +0.29(+2.21%) |
Nov 04, 2020 | 13.27 | 13.50 | 12.86 | 13.03 | 124,072 | -0.58(-4.23%) |
Nov 03, 2020 | 13.68 | 13.88 | 13.50 | 13.61 | 169,073 | +0.23(+1.73%) |
Nov 02, 2020 | 13.42 | 13.56 | 13.22 | 13.38 | 226,949 | +0.13(+0.98%) |
Oct 30, 2020 | 13.13 | 13.40 | 13.12 | 13.25 | 196,066 | +0.05(+0.35%) |
Oct 29, 2020 | 12.81 | 13.28 | 12.65 | 13.20 | 220,538 | +0.45(+3.57%) |
Oct 28, 2020 | 12.72 | 12.90 | 12.52 | 12.74 | 201,834 | -0.22(-1.72%) |
Oct 27, 2020 | 13.21 | 13.40 | 12.93 | 12.97 | 188,005 | -0.29(-2.17%) |
Oct 26, 2020 | 13.59 | 13.68 | 13.01 | 13.26 | 232,093 | -0.55(-3.97%) |
Oct 23, 2020 | 13.82 | 14.06 | 13.77 | 13.80 | 97,494 | +0.05(+0.34%) |
Oct 22, 2020 | 13.72 | 14.04 | 13.49 | 13.76 | 229,080 | +0.14(+1.02%) |
Oct 21, 2020 | 13.52 | 13.80 | 13.41 | 13.62 | 197,441 | +0.08(+0.62%) |
Oct 20, 2020 | 13.36 | 13.61 | 13.24 | 13.53 | 307,629 | +0.30(+2.24%) |
Oct 19, 2020 | 13.60 | 13.77 | 13.22 | 13.24 | 101,586 | -0.41(-2.99%) |
Oct 16, 2020 | 13.70 | 13.99 | 13.57 | 13.65 | 189,710 | -0.04(-0.27%) |
Oct 15, 2020 | 13.13 | 13.70 | 13.09 | 13.68 | 150,118 | +0.38(+2.86%) |
Oct 14, 2020 | 13.38 | 13.59 | 13.24 | 13.30 | 127,068 | -0.10(-0.76%) |
Oct 13, 2020 | 13.52 | 13.70 | 13.23 | 13.40 | 322,152 | -0.28(-2.04%) |
Oct 12, 2020 | 13.35 | 13.72 | 13.35 | 13.68 | 122,353 | +0.34(+2.58%) |
Oct 09, 2020 | 13.36 | 13.47 | 13.17 | 13.34 | 160,623 | +0.13(+0.98%) |
Oct 08, 2020 | 13.39 | 13.60 | 13.10 | 13.21 | 147,203 | -0.01(-0.07%) |
Oct 07, 2020 | 13.27 | 13.32 | 12.99 | 13.22 | 214,933 | +0.15(+1.14%) |
Oct 06, 2020 | 13.31 | 13.56 | 13.03 | 13.07 | 175,891 | -0.06(-0.42%) |
Oct 05, 2020 | 13.00 | 13.46 | 13.00 | 13.13 | 141,172 | +0.25(+1.95%) |
Oct 02, 2020 | 12.50 | 13.00 | 12.50 | 12.87 | 129,705 | +0.11(+0.84%) |
Oct 01, 2020 | 12.73 | 12.90 | 12.60 | 12.77 | 163,042 | +0.11(+0.87%) |
Sep 30, 2020 | 12.68 | 12.87 | 12.58 | 12.66 | 163,572 | +0.04(+0.29%) |
Sep 29, 2020 | 12.65 | 12.85 | 12.35 | 12.62 | 137,125 | -0.05(-0.36%) |
Sep 28, 2020 | 12.69 | 12.89 | 12.62 | 12.67 | 247,702 | +0.17(+1.40%) |
Sep 25, 2020 | 12.09 | 12.51 | 12.03 | 12.49 | 202,342 | +0.40(+3.35%) |
Sep 24, 2020 | 12.01 | 12.33 | 11.87 | 12.09 | 127,561 | +0.14(+1.15%) |
Sep 23, 2020 | 12.31 | 12.42 | 11.95 | 11.95 | 210,926 | -0.40(-3.27%) |
Sep 22, 2020 | 12.29 | 12.41 | 12.15 | 12.35 | 192,405 | +0.06(+0.52%) |
Sep 21, 2020 | 12.64 | 12.69 | 12.07 | 12.29 | 300,293 | -0.57(-4.43%) |
Sep 18, 2020 | 13.14 | 13.27 | 12.78 | 12.86 | 685,680 | -0.23(-1.76%) |
Sep 17, 2020 | 12.99 | 13.23 | 12.74 | 13.09 | 276,160 | -0.09(-0.70%) |
Sep 16, 2020 | 13.42 | 13.74 | 13.14 | 13.18 | 347,864 | -0.25(-1.85%) |
Sep 15, 2020 | 13.07 | 13.55 | 12.93 | 13.43 | 320,897 | +0.40(+3.11%) |
Sep 14, 2020 | 12.78 | 13.10 | 12.69 | 13.03 | 198,687 | +0.32(+2.53%) |
Sep 11, 2020 | 12.73 | 12.92 | 12.56 | 12.70 | 148,493 | +0.01(+0.07%) |
Sep 10, 2020 | 13.15 | 13.15 | 12.67 | 12.69 | 218,105 | -0.39(-2.95%) |
Sep 09, 2020 | 13.42 | 13.47 | 12.75 | 13.08 | 296,717 | -0.25(-1.86%) |
Sep 08, 2020 | 13.85 | 13.93 | 13.32 | 13.33 | 285,345 | -0.52(-3.78%) |
Sep 04, 2020 | 14.11 | 14.17 | 13.67 | 13.85 | 162,309 | +0.04(+0.27%) |
Sep 03, 2020 | 14.28 | 14.35 | 13.71 | 13.82 | 169,471 | -0.41(-2.91%) |
Sep 02, 2020 | 14.11 | 14.28 | 13.93 | 14.23 | 113,530 | +0.07(+0.52%) |