Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 13.85 | 13.85 | 13.36 | 13.38 | 342,914 | -0.49(-3.55%) |
Nov 27, 2020 | 14.27 | 14.27 | 13.81 | 13.87 | 137,063 | -0.49(-3.43%) |
Nov 25, 2020 | 14.36 | 14.45 | 14.06 | 14.37 | 430,519 | -0.07(-0.47%) |
Nov 24, 2020 | 13.80 | 14.53 | 13.63 | 14.43 | 589,831 | +0.90(+6.65%) |
Nov 23, 2020 | 13.69 | 13.80 | 13.51 | 13.53 | 285,672 | -0.02(-0.16%) |
Nov 20, 2020 | 13.47 | 13.98 | 13.26 | 13.55 | 265,406 | -0.03(-0.22%) |
Nov 19, 2020 | 13.75 | 13.81 | 13.34 | 13.58 | 226,681 | -0.17(-1.23%) |
Nov 18, 2020 | 14.30 | 14.34 | 13.75 | 13.75 | 250,424 | -0.39(-2.76%) |
Nov 17, 2020 | 14.08 | 14.15 | 13.65 | 14.14 | 340,760 | -0.10(-0.72%) |
Nov 16, 2020 | 14.06 | 14.34 | 13.88 | 14.25 | 247,894 | +0.62(+4.55%) |
Nov 13, 2020 | 13.32 | 13.76 | 13.31 | 13.63 | 475,657 | +0.50(+3.81%) |
Nov 12, 2020 | 13.19 | 13.33 | 12.94 | 13.13 | 403,538 | -0.32(-2.40%) |
Nov 11, 2020 | 13.62 | 13.72 | 13.15 | 13.45 | 299,670 | -0.17(-1.25%) |
Nov 10, 2020 | 13.86 | 13.87 | 13.30 | 13.62 | 629,171 | -0.05(-0.37%) |
Nov 09, 2020 | 13.99 | 14.17 | 13.16 | 13.67 | 585,594 | +1.58(+13.05%) |
Nov 06, 2020 | 12.61 | 12.61 | 11.98 | 12.09 | 261,753 | -0.37(-2.99%) |
Nov 05, 2020 | 11.96 | 12.58 | 11.96 | 12.46 | 181,814 | +0.57(+4.80%) |
Nov 04, 2020 | 12.65 | 12.67 | 11.79 | 11.89 | 297,908 | -0.94(-7.32%) |
Nov 03, 2020 | 13.01 | 13.10 | 12.77 | 12.83 | 528,686 | -0.09(-0.71%) |
Nov 02, 2020 | 12.78 | 12.98 | 12.54 | 12.93 | 498,042 | +0.37(+2.94%) |
Oct 30, 2020 | 13.01 | 13.18 | 12.13 | 12.56 | 1,301,022 | -0.86(-6.38%) |
Oct 29, 2020 | 13.17 | 13.50 | 12.87 | 13.41 | 286,924 | +0.22(+1.65%) |
Oct 28, 2020 | 13.27 | 13.54 | 13.10 | 13.19 | 224,378 | -0.33(-2.45%) |
Oct 27, 2020 | 14.05 | 14.05 | 13.50 | 13.53 | 248,288 | -0.49(-3.50%) |
Oct 26, 2020 | 14.08 | 14.08 | 13.78 | 14.02 | 291,166 | -0.13(-0.95%) |
Oct 23, 2020 | 14.09 | 14.25 | 13.96 | 14.15 | 569,502 | +0.13(+0.96%) |
Oct 22, 2020 | 13.33 | 14.04 | 13.33 | 14.02 | 524,237 | +0.75(+5.69%) |
Oct 21, 2020 | 12.91 | 13.30 | 12.91 | 13.26 | 177,698 | +0.29(+2.20%) |
Oct 20, 2020 | 12.77 | 13.19 | 12.72 | 12.98 | 196,409 | +0.27(+2.11%) |
Oct 19, 2020 | 12.72 | 12.79 | 12.61 | 12.71 | 361,695 | +0.05(+0.40%) |
Oct 16, 2020 | 12.63 | 12.79 | 12.42 | 12.66 | 119,575 | -0.02(-0.13%) |
Oct 15, 2020 | 12.10 | 12.70 | 12.10 | 12.67 | 147,237 | +0.39(+3.21%) |
Oct 14, 2020 | 12.56 | 12.75 | 12.28 | 12.28 | 105,932 | -0.23(-1.81%) |
Oct 13, 2020 | 12.89 | 12.95 | 12.47 | 12.51 | 158,424 | -0.53(-4.05%) |
Oct 12, 2020 | 12.69 | 13.06 | 12.65 | 13.04 | 115,613 | +0.28(+2.17%) |
Oct 09, 2020 | 13.04 | 13.12 | 12.68 | 12.76 | 91,439 | -0.18(-1.43%) |
Oct 08, 2020 | 12.85 | 13.10 | 12.67 | 12.94 | 167,357 | +0.20(+1.58%) |
Oct 07, 2020 | 12.60 | 12.86 | 12.47 | 12.74 | 261,384 | +0.23(+1.88%) |
Oct 06, 2020 | 12.36 | 12.94 | 12.26 | 12.51 | 286,738 | +0.32(+2.61%) |
Oct 05, 2020 | 12.22 | 12.41 | 12.11 | 12.19 | 283,008 | +0.00(+0.03%) |
Oct 02, 2020 | 11.37 | 12.25 | 11.35 | 12.18 | 345,969 | +0.66(+5.71%) |
Oct 01, 2020 | 11.47 | 11.61 | 11.35 | 11.53 | 198,740 | +0.04(+0.36%) |
Sep 30, 2020 | 11.65 | 11.79 | 11.39 | 11.48 | 194,519 | -0.08(-0.73%) |
Sep 29, 2020 | 11.75 | 11.75 | 11.37 | 11.57 | 221,440 | -0.24(-2.06%) |
Sep 28, 2020 | 11.57 | 11.89 | 11.57 | 11.81 | 135,241 | +0.32(+2.77%) |
Sep 25, 2020 | 11.02 | 11.57 | 11.02 | 11.49 | 265,616 | +0.30(+2.70%) |
Sep 24, 2020 | 11.16 | 11.49 | 11.08 | 11.19 | 291,322 | +0.05(+0.45%) |
Sep 23, 2020 | 11.32 | 11.53 | 11.12 | 11.14 | 274,942 | -0.15(-1.34%) |
Sep 22, 2020 | 11.70 | 11.76 | 11.19 | 11.29 | 256,867 | -0.32(-2.75%) |
Sep 21, 2020 | 11.82 | 11.98 | 11.36 | 11.61 | 316,752 | -0.47(-3.89%) |
Sep 18, 2020 | 12.60 | 12.60 | 12.07 | 12.08 | 585,001 | -0.42(-3.36%) |
Sep 17, 2020 | 12.28 | 12.51 | 12.24 | 12.50 | 164,007 | +0.04(+0.34%) |
Sep 16, 2020 | 12.31 | 12.62 | 12.22 | 12.46 | 179,264 | +0.13(+1.09%) |
Sep 15, 2020 | 12.72 | 12.72 | 12.29 | 12.32 | 142,003 | -0.34(-2.72%) |
Sep 14, 2020 | 12.56 | 12.78 | 12.56 | 12.67 | 195,001 | +0.14(+1.14%) |
Sep 11, 2020 | 12.56 | 12.65 | 12.43 | 12.52 | 203,504 | +0.00(+0.00%) |
Sep 10, 2020 | 12.82 | 12.82 | 12.50 | 12.52 | 149,931 | -0.22(-1.71%) |
Sep 09, 2020 | 12.89 | 13.20 | 12.67 | 12.74 | 154,595 | -0.08(-0.65%) |
Sep 08, 2020 | 13.20 | 13.25 | 12.80 | 12.83 | 178,076 | -0.50(-3.78%) |
Sep 04, 2020 | 13.55 | 13.61 | 13.05 | 13.33 | 215,664 | +0.08(+0.63%) |
Sep 03, 2020 | 13.35 | 13.59 | 13.12 | 13.24 | 189,235 | -0.03(-0.19%) |
Sep 02, 2020 | 13.25 | 13.41 | 13.14 | 13.27 | 163,839 | -0.05(-0.38%) |