Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 14.34 | 14.34 | 14.09 | 14.15 | 185,425 | -0.24(-1.67%) |
Nov 27, 2020 | 14.17 | 14.39 | 14.16 | 14.39 | 92,400 | +0.21(+1.48%) |
Nov 25, 2020 | 14.32 | 14.32 | 14.18 | 14.18 | 191,900 | -0.13(-0.91%) |
Nov 24, 2020 | 14.21 | 14.33 | 14.13 | 14.31 | 333,102 | +0.00(+0.00%) |
Nov 23, 2020 | 14.32 | 14.36 | 14.25 | 14.31 | 157,818 | +0.15(+1.06%) |
Nov 20, 2020 | 14.26 | 14.29 | 14.16 | 14.16 | 92,600 | +0.02(+0.14%) |
Nov 19, 2020 | 14.11 | 14.22 | 14.07 | 14.14 | 235,195 | -0.08(-0.56%) |
Nov 18, 2020 | 14.16 | 14.30 | 14.16 | 14.22 | 134,444 | +0.12(+0.85%) |
Nov 17, 2020 | 14.16 | 14.18 | 14.08 | 14.10 | 151,786 | +0.01(+0.07%) |
Nov 16, 2020 | 14.00 | 14.10 | 13.95 | 14.09 | 136,672 | +0.13(+0.93%) |
Nov 13, 2020 | 13.88 | 14.04 | 13.88 | 13.96 | 205,100 | +0.06(+0.43%) |
Nov 12, 2020 | 14.08 | 14.11 | 13.85 | 13.90 | 309,201 | -0.23(-1.63%) |
Nov 11, 2020 | 14.28 | 14.30 | 14.08 | 14.13 | 185,602 | -0.06(-0.42%) |
Nov 10, 2020 | 13.84 | 14.28 | 13.82 | 14.19 | 360,774 | +0.47(+3.43%) |
Nov 09, 2020 | 13.72 | 13.80 | 13.70 | 13.72 | 137,686 | +0.04(+0.29%) |
Nov 06, 2020 | 13.73 | 13.79 | 13.68 | 13.68 | 106,400 | -0.05(-0.36%) |
Nov 05, 2020 | 13.83 | 13.91 | 13.71 | 13.73 | 228,981 | +0.12(+0.88%) |
Nov 04, 2020 | 13.55 | 13.65 | 13.43 | 13.61 | 406,731 | +0.16(+1.19%) |
Nov 03, 2020 | 13.39 | 13.48 | 13.39 | 13.45 | 101,669 | +0.14(+1.05%) |
Nov 02, 2020 | 13.22 | 13.34 | 13.22 | 13.31 | 160,236 | -0.02(-0.15%) |
Oct 30, 2020 | 13.33 | 13.40 | 13.28 | 13.33 | 152,300 | +0.09(+0.68%) |
Oct 29, 2020 | 13.23 | 13.36 | 13.20 | 13.24 | 297,745 | -0.07(-0.53%) |
Oct 28, 2020 | 13.40 | 13.48 | 13.30 | 13.31 | 403,996 | -0.37(-2.70%) |
Oct 27, 2020 | 13.78 | 13.86 | 13.67 | 13.68 | 117,781 | -0.05(-0.36%) |
Oct 26, 2020 | 13.75 | 13.79 | 13.65 | 13.73 | 168,755 | -0.09(-0.65%) |
Oct 23, 2020 | 13.79 | 13.85 | 13.78 | 13.82 | 204,600 | +0.02(+0.14%) |
Oct 22, 2020 | 13.80 | 13.89 | 13.74 | 13.80 | 138,283 | -0.02(-0.14%) |
Oct 21, 2020 | 13.80 | 13.88 | 13.76 | 13.82 | 170,900 | +0.09(+0.66%) |
Oct 20, 2020 | 13.68 | 13.77 | 13.66 | 13.73 | 171,481 | +0.07(+0.51%) |
Oct 19, 2020 | 13.60 | 13.68 | 13.60 | 13.66 | 297,503 | +0.09(+0.66%) |
Oct 16, 2020 | 13.65 | 13.66 | 13.55 | 13.57 | 167,000 | +0.02(+0.15%) |
Oct 15, 2020 | 13.36 | 13.60 | 13.36 | 13.55 | 166,568 | +0.12(+0.89%) |
Oct 14, 2020 | 13.35 | 13.46 | 13.34 | 13.43 | 337,154 | +0.05(+0.37%) |
Oct 13, 2020 | 13.29 | 13.42 | 13.29 | 13.38 | 341,720 | +0.08(+0.60%) |
Oct 12, 2020 | 13.49 | 13.50 | 13.29 | 13.30 | 594,311 | -0.20(-1.48%) |
Oct 09, 2020 | 13.37 | 13.55 | 13.32 | 13.50 | 244,100 | +0.19(+1.43%) |
Oct 08, 2020 | 13.48 | 13.50 | 13.28 | 13.31 | 210,260 | -0.07(-0.52%) |
Oct 07, 2020 | 13.40 | 13.48 | 13.36 | 13.38 | 166,488 | +0.09(+0.68%) |
Oct 06, 2020 | 13.26 | 13.42 | 13.25 | 13.29 | 307,017 | +0.10(+0.76%) |
Oct 05, 2020 | 13.20 | 13.23 | 13.11 | 13.19 | 148,492 | +0.06(+0.46%) |
Oct 02, 2020 | 13.14 | 13.25 | 13.11 | 13.13 | 122,500 | -0.11(-0.83%) |
Oct 01, 2020 | 13.25 | 13.30 | 13.20 | 13.24 | 142,971 | +0.13(+0.99%) |
Sep 30, 2020 | 12.72 | 13.28 | 12.69 | 13.11 | 1,181,927 | +0.39(+3.07%) |
Sep 29, 2020 | 12.72 | 12.74 | 12.64 | 12.72 | 161,365 | -0.05(-0.39%) |
Sep 28, 2020 | 12.69 | 12.85 | 12.59 | 12.77 | 309,560 | +0.02(+0.16%) |
Sep 25, 2020 | 12.76 | 12.81 | 12.70 | 12.75 | 168,100 | +0.03(+0.24%) |
Sep 24, 2020 | 12.75 | 12.79 | 12.69 | 12.72 | 462,254 | -0.15(-1.17%) |
Sep 23, 2020 | 12.86 | 12.88 | 12.81 | 12.87 | 991,534 | -0.02(-0.16%) |
Sep 22, 2020 | 12.92 | 13.02 | 12.87 | 12.89 | 239,214 | -0.06(-0.46%) |
Sep 21, 2020 | 13.13 | 13.13 | 12.88 | 12.95 | 560,637 | -0.24(-1.82%) |
Sep 18, 2020 | 13.09 | 13.19 | 13.04 | 13.19 | 499,500 | +0.16(+1.23%) |
Sep 17, 2020 | 12.88 | 13.09 | 12.88 | 13.03 | 516,332 | +0.08(+0.62%) |
Sep 16, 2020 | 12.85 | 12.98 | 12.85 | 12.95 | 146,578 | +0.08(+0.62%) |
Sep 15, 2020 | 12.91 | 12.91 | 12.80 | 12.87 | 408,738 | -0.08(-0.62%) |
Sep 14, 2020 | 12.97 | 12.97 | 12.88 | 12.95 | 416,650 | -0.04(-0.31%) |
Sep 11, 2020 | 12.91 | 12.99 | 12.79 | 12.99 | 466,400 | +0.15(+1.17%) |
Sep 10, 2020 | 12.75 | 12.87 | 12.74 | 12.84 | 236,585 | +0.12(+0.94%) |
Sep 09, 2020 | 12.73 | 12.74 | 12.66 | 12.72 | 167,505 | -0.04(-0.31%) |
Sep 08, 2020 | 12.63 | 12.77 | 12.60 | 12.76 | 362,031 | +0.10(+0.79%) |
Sep 04, 2020 | 12.66 | 12.66 | 12.55 | 12.66 | 223,800 | +0.12(+0.96%) |
Sep 03, 2020 | 12.61 | 12.66 | 12.51 | 12.54 | 305,744 | -0.12(-0.95%) |
Sep 02, 2020 | 12.64 | 12.66 | 12.52 | 12.66 | 135,209 | +0.03(+0.24%) |