Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 14.74 | 14.74 | 14.11 | 14.40 | 97,212 | -0.53(-3.52%) |
Nov 27, 2020 | 14.94 | 14.94 | 14.85 | 14.93 | 15,200 | +0.46(+3.14%) |
Nov 25, 2020 | 14.65 | 14.75 | 14.34 | 14.47 | 30,400 | -0.17(-1.16%) |
Nov 24, 2020 | 14.88 | 14.88 | 14.50 | 14.64 | 35,212 | -0.20(-1.35%) |
Nov 23, 2020 | 14.59 | 14.89 | 14.59 | 14.84 | 51,623 | +0.63(+4.43%) |
Nov 20, 2020 | 14.10 | 14.22 | 14.08 | 14.21 | 23,500 | +0.16(+1.14%) |
Nov 19, 2020 | 14.10 | 14.10 | 13.94 | 14.05 | 40,411 | +0.01(+0.07%) |
Nov 18, 2020 | 14.05 | 14.08 | 14.01 | 14.04 | 19,138 | +0.03(+0.25%) |
Nov 17, 2020 | 13.99 | 14.10 | 13.93 | 14.01 | 36,879 | +0.54(+3.97%) |
Nov 16, 2020 | 13.81 | 13.81 | 13.25 | 13.47 | 30,484 | +0.24(+1.78%) |
Nov 13, 2020 | 13.38 | 13.38 | 13.15 | 13.23 | 23,800 | -0.10(-0.71%) |
Nov 12, 2020 | 13.11 | 13.47 | 13.11 | 13.33 | 29,590 | -0.09(-0.67%) |
Nov 11, 2020 | 13.55 | 13.55 | 13.33 | 13.42 | 12,634 | -0.12(-0.89%) |
Nov 10, 2020 | 13.79 | 13.79 | 13.37 | 13.54 | 30,266 | -0.59(-4.18%) |
Nov 09, 2020 | 14.10 | 14.34 | 14.00 | 14.13 | 51,689 | +0.13(+0.93%) |
Nov 06, 2020 | 14.05 | 14.08 | 13.92 | 14.00 | 26,200 | +0.01(+0.04%) |
Nov 05, 2020 | 14.10 | 14.10 | 13.55 | 13.99 | 33,562 | -0.04(-0.32%) |
Nov 04, 2020 | 13.79 | 14.10 | 13.48 | 14.04 | 84,965 | +1.14(+8.84%) |
Nov 03, 2020 | 13.15 | 13.15 | 12.74 | 12.90 | 101,523 | +0.10(+0.78%) |
Nov 02, 2020 | 12.56 | 12.83 | 12.56 | 12.80 | 23,975 | +0.26(+2.07%) |
Oct 30, 2020 | 12.55 | 12.66 | 12.51 | 12.54 | 23,300 | -0.26(-2.06%) |
Oct 29, 2020 | 12.66 | 12.85 | 12.66 | 12.80 | 41,323 | +0.28(+2.23%) |
Oct 28, 2020 | 12.24 | 12.65 | 12.24 | 12.53 | 31,416 | -0.42(-3.28%) |
Oct 27, 2020 | 12.90 | 13.03 | 12.88 | 12.95 | 28,586 | +0.11(+0.86%) |
Oct 26, 2020 | 13.10 | 13.10 | 12.68 | 12.84 | 40,957 | -0.07(-0.54%) |
Oct 23, 2020 | 13.00 | 13.00 | 12.85 | 12.91 | 20,900 | -0.22(-1.68%) |
Oct 22, 2020 | 12.99 | 13.16 | 12.99 | 13.13 | 10,210 | -0.02(-0.15%) |
Oct 21, 2020 | 13.20 | 13.21 | 13.15 | 13.15 | 18,031 | +0.05(+0.38%) |
Oct 20, 2020 | 12.90 | 13.13 | 12.90 | 13.10 | 28,590 | +0.16(+1.24%) |
Oct 19, 2020 | 12.82 | 13.00 | 12.82 | 12.94 | 51,192 | -0.26(-1.97%) |
Oct 16, 2020 | 13.27 | 13.27 | 13.10 | 13.20 | 24,400 | -0.41(-3.01%) |
Oct 15, 2020 | 13.60 | 13.65 | 13.40 | 13.61 | 30,530 | -0.30(-2.13%) |
Oct 14, 2020 | 13.73 | 14.00 | 13.73 | 13.91 | 31,162 | +0.49(+3.63%) |
Oct 13, 2020 | 13.42 | 13.44 | 13.37 | 13.42 | 19,814 | +0.00(+0.00%) |
Oct 12, 2020 | 13.52 | 13.52 | 13.23 | 13.42 | 18,624 | +0.13(+0.98%) |
Oct 09, 2020 | 13.30 | 13.33 | 13.19 | 13.29 | 29,500 | -0.25(-1.85%) |
Oct 08, 2020 | 13.40 | 13.54 | 13.39 | 13.54 | 35,810 | +0.39(+2.97%) |
Oct 07, 2020 | 13.48 | 13.49 | 13.15 | 13.15 | 52,952 | -0.03(-0.23%) |
Oct 06, 2020 | 13.00 | 13.21 | 13.00 | 13.18 | 12,741 | +0.18(+1.38%) |
Oct 05, 2020 | 13.11 | 13.11 | 12.80 | 13.00 | 22,626 | -0.30(-2.26%) |
Oct 02, 2020 | 13.21 | 13.42 | 13.21 | 13.30 | 27,400 | -0.14(-1.04%) |
Oct 01, 2020 | 13.36 | 13.50 | 13.20 | 13.44 | 27,414 | +0.24(+1.82%) |
Sep 30, 2020 | 13.19 | 13.32 | 13.17 | 13.20 | 65,564 | +0.25(+1.93%) |
Sep 29, 2020 | 12.90 | 12.95 | 12.84 | 12.95 | 13,345 | +0.14(+1.09%) |
Sep 28, 2020 | 12.78 | 12.83 | 12.77 | 12.81 | 18,226 | -0.06(-0.47%) |
Sep 25, 2020 | 12.70 | 12.91 | 12.70 | 12.87 | 41,400 | -0.59(-4.38%) |
Sep 24, 2020 | 13.46 | 13.47 | 13.37 | 13.46 | 43,661 | -0.04(-0.33%) |
Sep 23, 2020 | 13.68 | 13.68 | 13.51 | 13.51 | 48,981 | +0.27(+2.00%) |
Sep 22, 2020 | 13.49 | 13.49 | 13.18 | 13.24 | 37,724 | -0.22(-1.63%) |
Sep 21, 2020 | 13.70 | 13.70 | 13.29 | 13.46 | 41,789 | -0.47(-3.37%) |
Sep 18, 2020 | 14.00 | 14.00 | 13.89 | 13.93 | 28,700 | -0.39(-2.72%) |
Sep 17, 2020 | 14.25 | 14.35 | 14.25 | 14.32 | 19,637 | +0.09(+0.63%) |
Sep 16, 2020 | 14.00 | 14.45 | 14.00 | 14.23 | 54,065 | +0.37(+2.67%) |
Sep 15, 2020 | 13.93 | 13.93 | 13.75 | 13.86 | 143,068 | +0.43(+3.20%) |
Sep 14, 2020 | 13.66 | 13.66 | 13.27 | 13.43 | 28,092 | +0.16(+1.21%) |
Sep 11, 2020 | 13.40 | 13.41 | 13.27 | 13.27 | 23,700 | -0.02(-0.17%) |
Sep 10, 2020 | 13.42 | 13.42 | 13.27 | 13.29 | 39,970 | +0.04(+0.32%) |
Sep 09, 2020 | 13.10 | 13.25 | 12.80 | 13.25 | 31,468 | +0.31(+2.40%) |
Sep 08, 2020 | 13.08 | 13.08 | 12.64 | 12.94 | 169,031 | -0.51(-3.79%) |
Sep 04, 2020 | 13.23 | 13.48 | 13.21 | 13.45 | 55,800 | +0.08(+0.60%) |
Sep 03, 2020 | 13.47 | 13.70 | 13.25 | 13.37 | 45,981 | -0.05(-0.37%) |
Sep 02, 2020 | 13.38 | 13.48 | 13.38 | 13.42 | 46,234 | +0.23(+1.74%) |