Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 14.91 | 14.96 | 14.64 | 14.67 | 82,107 | -0.23(-1.54%) |
Nov 27, 2020 | 14.98 | 15.00 | 14.84 | 14.90 | 52,300 | -0.11(-0.73%) |
Nov 25, 2020 | 14.95 | 15.06 | 14.88 | 15.01 | 63,900 | +0.28(+1.90%) |
Nov 24, 2020 | 14.56 | 14.73 | 14.56 | 14.73 | 120,755 | +0.30(+2.08%) |
Nov 23, 2020 | 14.60 | 14.60 | 14.39 | 14.43 | 121,548 | +0.05(+0.38%) |
Nov 20, 2020 | 14.43 | 14.45 | 14.32 | 14.38 | 94,000 | +0.09(+0.59%) |
Nov 19, 2020 | 14.25 | 14.34 | 14.19 | 14.29 | 89,366 | -0.02(-0.14%) |
Nov 18, 2020 | 14.43 | 14.50 | 14.31 | 14.31 | 81,262 | -0.17(-1.17%) |
Nov 17, 2020 | 14.54 | 14.55 | 14.45 | 14.48 | 140,581 | -0.17(-1.19%) |
Nov 16, 2020 | 14.89 | 14.89 | 14.57 | 14.65 | 78,540 | +0.08(+0.58%) |
Nov 13, 2020 | 14.52 | 14.63 | 14.45 | 14.57 | 65,900 | +0.59(+4.22%) |
Nov 12, 2020 | 14.18 | 14.18 | 13.87 | 13.98 | 81,696 | -0.42(-2.92%) |
Nov 11, 2020 | 14.44 | 14.45 | 14.26 | 14.40 | 97,202 | +0.26(+1.84%) |
Nov 10, 2020 | 13.86 | 14.19 | 13.86 | 14.14 | 107,732 | +0.37(+2.69%) |
Nov 09, 2020 | 14.14 | 14.15 | 13.73 | 13.77 | 122,297 | +0.62(+4.71%) |
Nov 06, 2020 | 13.14 | 13.22 | 13.11 | 13.15 | 75,900 | -0.12(-0.90%) |
Nov 05, 2020 | 13.18 | 13.43 | 13.18 | 13.27 | 52,123 | +0.36(+2.75%) |
Nov 04, 2020 | 12.80 | 13.04 | 12.64 | 12.91 | 89,705 | +0.16(+1.29%) |
Nov 03, 2020 | 12.57 | 12.76 | 12.57 | 12.75 | 115,545 | +0.41(+3.32%) |
Nov 02, 2020 | 12.27 | 12.40 | 12.27 | 12.34 | 198,762 | +0.19(+1.56%) |
Oct 30, 2020 | 12.05 | 12.17 | 11.99 | 12.15 | 129,100 | +0.08(+0.62%) |
Oct 29, 2020 | 11.99 | 12.10 | 11.85 | 12.07 | 170,304 | -0.01(-0.04%) |
Oct 28, 2020 | 12.24 | 12.45 | 12.08 | 12.08 | 150,704 | -0.78(-6.07%) |
Oct 27, 2020 | 13.03 | 13.08 | 12.81 | 12.86 | 102,916 | -0.28(-2.13%) |
Oct 26, 2020 | 13.21 | 13.29 | 13.09 | 13.14 | 67,524 | -0.36(-2.67%) |
Oct 23, 2020 | 13.32 | 13.51 | 13.31 | 13.50 | 70,500 | +0.16(+1.20%) |
Oct 22, 2020 | 13.40 | 13.40 | 13.22 | 13.34 | 117,789 | -0.19(-1.40%) |
Oct 21, 2020 | 13.51 | 13.65 | 13.47 | 13.53 | 383,473 | -0.29(-2.06%) |
Oct 20, 2020 | 13.83 | 13.99 | 13.80 | 13.81 | 81,118 | +0.13(+0.99%) |
Oct 19, 2020 | 13.87 | 13.87 | 13.60 | 13.68 | 117,887 | -0.06(-0.44%) |
Oct 16, 2020 | 13.54 | 13.78 | 13.54 | 13.74 | 385,600 | +0.08(+0.59%) |
Oct 15, 2020 | 13.55 | 13.68 | 13.52 | 13.66 | 215,446 | -0.42(-2.98%) |
Oct 14, 2020 | 14.12 | 14.12 | 13.97 | 14.08 | 62,378 | -0.06(-0.42%) |
Oct 13, 2020 | 14.20 | 14.20 | 14.03 | 14.14 | 56,465 | -0.23(-1.60%) |
Oct 12, 2020 | 14.36 | 14.37 | 14.29 | 14.37 | 49,355 | +0.00(+0.00%) |
Oct 09, 2020 | 14.39 | 14.42 | 14.13 | 14.37 | 58,300 | +0.14(+0.98%) |
Oct 08, 2020 | 14.15 | 14.29 | 14.15 | 14.23 | 77,566 | +0.09(+0.64%) |
Oct 07, 2020 | 14.20 | 14.26 | 14.10 | 14.14 | 92,161 | +0.43(+3.14%) |
Oct 06, 2020 | 13.91 | 13.97 | 13.71 | 13.71 | 76,266 | +0.01(+0.07%) |
Oct 05, 2020 | 13.48 | 13.70 | 13.42 | 13.70 | 84,334 | +0.24(+1.78%) |
Oct 02, 2020 | 13.25 | 13.46 | 13.25 | 13.46 | 55,100 | +0.11(+0.82%) |
Oct 01, 2020 | 13.52 | 13.52 | 13.29 | 13.35 | 61,558 | +0.08(+0.60%) |
Sep 30, 2020 | 13.28 | 13.47 | 13.27 | 13.27 | 96,304 | +0.06(+0.49%) |
Sep 29, 2020 | 13.21 | 13.26 | 13.10 | 13.21 | 79,261 | -0.03(-0.19%) |
Sep 28, 2020 | 13.13 | 13.29 | 13.12 | 13.23 | 95,435 | +0.18(+1.38%) |
Sep 25, 2020 | 12.91 | 13.05 | 12.81 | 13.05 | 71,100 | +0.02(+0.15%) |
Sep 24, 2020 | 12.97 | 13.08 | 12.79 | 13.03 | 69,913 | -0.06(-0.46%) |
Sep 23, 2020 | 13.24 | 13.31 | 13.07 | 13.09 | 81,044 | +0.01(+0.08%) |
Sep 22, 2020 | 13.15 | 13.21 | 12.95 | 13.08 | 65,235 | -0.13(-1.02%) |
Sep 21, 2020 | 13.13 | 13.25 | 13.07 | 13.21 | 85,327 | -0.44(-3.19%) |
Sep 18, 2020 | 13.75 | 13.81 | 13.62 | 13.65 | 86,800 | -0.27(-1.94%) |
Sep 17, 2020 | 13.91 | 14.02 | 13.85 | 13.92 | 56,556 | -0.04(-0.29%) |
Sep 16, 2020 | 13.98 | 14.13 | 13.95 | 13.96 | 91,256 | -0.05(-0.36%) |
Sep 15, 2020 | 14.12 | 14.12 | 13.98 | 14.01 | 156,046 | -0.06(-0.43%) |
Sep 14, 2020 | 14.28 | 14.28 | 14.04 | 14.07 | 49,017 | +0.22(+1.59%) |
Sep 11, 2020 | 13.90 | 13.98 | 13.80 | 13.85 | 48,900 | +0.01(+0.07%) |
Sep 10, 2020 | 14.11 | 14.19 | 13.80 | 13.84 | 85,761 | -0.17(-1.21%) |
Sep 09, 2020 | 13.98 | 14.14 | 13.98 | 14.01 | 68,497 | +0.29(+2.11%) |
Sep 08, 2020 | 13.70 | 13.86 | 13.66 | 13.72 | 219,362 | -0.11(-0.80%) |
Sep 04, 2020 | 14.02 | 14.02 | 13.65 | 13.83 | 224,000 | -0.11(-0.79%) |
Sep 03, 2020 | 14.43 | 14.43 | 13.88 | 13.94 | 67,635 | -0.09(-0.64%) |
Sep 02, 2020 | 13.84 | 14.03 | 13.80 | 14.03 | 57,827 | +0.27(+1.96%) |