Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 14.61 | 14.71 | 14.29 | 14.37 | 296,790 | -0.33(-2.24%) |
Nov 27, 2020 | 14.85 | 14.86 | 14.62 | 14.70 | 129,900 | -0.20(-1.34%) |
Nov 25, 2020 | 14.98 | 15.03 | 14.78 | 14.90 | 160,900 | -0.10(-0.67%) |
Nov 24, 2020 | 14.71 | 15.19 | 14.67 | 15.00 | 271,655 | +0.47(+3.23%) |
Nov 23, 2020 | 14.54 | 14.69 | 14.51 | 14.53 | 156,023 | +0.04(+0.28%) |
Nov 20, 2020 | 14.37 | 14.50 | 14.34 | 14.49 | 136,600 | -0.06(-0.41%) |
Nov 19, 2020 | 14.43 | 14.56 | 14.37 | 14.55 | 160,678 | +0.05(+0.34%) |
Nov 18, 2020 | 14.76 | 14.86 | 14.47 | 14.50 | 174,606 | -0.17(-1.16%) |
Nov 17, 2020 | 14.71 | 14.76 | 14.51 | 14.67 | 230,354 | -0.07(-0.47%) |
Nov 16, 2020 | 14.61 | 14.90 | 13.91 | 14.74 | 234,251 | +0.35(+2.43%) |
Nov 13, 2020 | 14.05 | 14.44 | 14.00 | 14.39 | 132,500 | +0.44(+3.15%) |
Nov 12, 2020 | 14.05 | 14.20 | 13.81 | 13.95 | 178,831 | -0.24(-1.69%) |
Nov 11, 2020 | 14.33 | 14.34 | 14.12 | 14.19 | 173,746 | -0.07(-0.49%) |
Nov 10, 2020 | 13.81 | 14.35 | 13.75 | 14.26 | 296,514 | +0.63(+4.62%) |
Nov 09, 2020 | 13.15 | 14.04 | 13.12 | 13.63 | 385,836 | +0.70(+5.41%) |
Nov 06, 2020 | 13.11 | 13.19 | 12.88 | 12.93 | 164,300 | -0.10(-0.77%) |
Nov 05, 2020 | 12.79 | 13.10 | 12.77 | 13.03 | 201,194 | +0.24(+1.88%) |
Nov 04, 2020 | 12.87 | 12.92 | 12.56 | 12.79 | 175,282 | -0.26(-1.99%) |
Nov 03, 2020 | 12.92 | 13.14 | 12.70 | 13.05 | 226,777 | +0.32(+2.51%) |
Nov 02, 2020 | 12.20 | 12.88 | 12.20 | 12.73 | 248,450 | +0.54(+4.43%) |
Oct 30, 2020 | 11.86 | 12.63 | 11.86 | 12.19 | 334,000 | -0.73(-5.65%) |
Oct 29, 2020 | 12.62 | 12.96 | 12.38 | 12.92 | 143,587 | +0.22(+1.73%) |
Oct 28, 2020 | 12.74 | 12.91 | 12.24 | 12.70 | 149,256 | -0.18(-1.40%) |
Oct 27, 2020 | 13.15 | 13.23 | 12.84 | 12.88 | 160,345 | -0.33(-2.50%) |
Oct 26, 2020 | 12.89 | 13.29 | 11.64 | 13.21 | 241,903 | +0.29(+2.24%) |
Oct 23, 2020 | 12.62 | 12.99 | 12.62 | 12.92 | 204,100 | +0.29(+2.30%) |
Oct 22, 2020 | 12.49 | 12.75 | 12.47 | 12.63 | 230,510 | +0.18(+1.45%) |
Oct 21, 2020 | 12.42 | 12.53 | 12.40 | 12.45 | 143,108 | +0.07(+0.57%) |
Oct 20, 2020 | 12.14 | 12.51 | 12.14 | 12.38 | 217,262 | +0.26(+2.15%) |
Oct 19, 2020 | 12.22 | 12.43 | 12.10 | 12.12 | 287,470 | -0.12(-0.98%) |
Oct 16, 2020 | 12.16 | 12.39 | 12.16 | 12.24 | 236,400 | +0.04(+0.33%) |
Oct 15, 2020 | 11.78 | 12.22 | 11.66 | 12.20 | 162,941 | +0.30(+2.52%) |
Oct 14, 2020 | 12.41 | 12.48 | 11.88 | 11.90 | 394,588 | -0.55(-4.42%) |
Oct 13, 2020 | 12.32 | 12.52 | 12.09 | 12.45 | 149,446 | +0.00(+0.00%) |
Oct 12, 2020 | 12.24 | 12.53 | 12.09 | 12.45 | 209,733 | +0.14(+1.14%) |
Oct 09, 2020 | 12.32 | 12.39 | 12.09 | 12.31 | 157,700 | +0.01(+0.08%) |
Oct 08, 2020 | 12.16 | 12.40 | 12.01 | 12.30 | 209,776 | +0.24(+1.99%) |
Oct 07, 2020 | 11.93 | 12.18 | 11.78 | 12.06 | 340,992 | +0.28(+2.38%) |
Oct 06, 2020 | 11.71 | 12.04 | 11.66 | 11.78 | 208,320 | +0.12(+1.03%) |
Oct 05, 2020 | 11.67 | 11.76 | 11.52 | 11.66 | 164,831 | +0.02(+0.17%) |
Oct 02, 2020 | 11.19 | 11.69 | 11.02 | 11.64 | 229,800 | +0.29(+2.56%) |
Oct 01, 2020 | 11.15 | 11.42 | 11.05 | 11.35 | 253,410 | +0.25(+2.25%) |
Sep 30, 2020 | 10.94 | 11.16 | 10.88 | 11.10 | 167,910 | +0.07(+0.63%) |
Sep 29, 2020 | 11.00 | 11.07 | 10.82 | 11.03 | 142,601 | +0.01(+0.09%) |
Sep 28, 2020 | 10.94 | 11.10 | 10.70 | 11.02 | 192,398 | +0.16(+1.47%) |
Sep 25, 2020 | 10.80 | 10.90 | 10.80 | 10.86 | 194,700 | +0.01(+0.09%) |
Sep 24, 2020 | 10.64 | 10.99 | 10.59 | 10.85 | 228,737 | +0.19(+1.78%) |
Sep 23, 2020 | 10.98 | 11.12 | 10.65 | 10.66 | 198,416 | -0.29(-2.65%) |
Sep 22, 2020 | 10.87 | 10.98 | 10.76 | 10.95 | 240,440 | +0.07(+0.64%) |
Sep 21, 2020 | 11.28 | 11.28 | 10.81 | 10.88 | 292,099 | -0.58(-5.06%) |
Sep 18, 2020 | 11.41 | 11.50 | 11.27 | 11.46 | 590,000 | +0.12(+1.06%) |
Sep 17, 2020 | 11.16 | 11.37 | 11.15 | 11.34 | 201,954 | +0.09(+0.80%) |
Sep 16, 2020 | 11.17 | 11.34 | 11.02 | 11.25 | 240,844 | +0.08(+0.72%) |
Sep 15, 2020 | 11.27 | 11.43 | 11.11 | 11.17 | 222,181 | -0.07(-0.62%) |
Sep 14, 2020 | 11.32 | 11.32 | 11.14 | 11.24 | 205,297 | +0.02(+0.18%) |
Sep 11, 2020 | 10.87 | 11.34 | 10.73 | 11.22 | 346,600 | +0.54(+5.06%) |
Sep 10, 2020 | 10.85 | 10.89 | 10.65 | 10.68 | 209,933 | -0.14(-1.29%) |
Sep 09, 2020 | 10.88 | 10.95 | 10.77 | 10.82 | 178,668 | +0.00(+0.00%) |
Sep 08, 2020 | 11.00 | 11.00 | 10.70 | 10.82 | 201,822 | -0.20(-1.81%) |
Sep 04, 2020 | 10.97 | 11.18 | 10.95 | 11.02 | 245,800 | +0.22(+2.04%) |
Sep 03, 2020 | 10.84 | 11.01 | 10.73 | 10.80 | 192,689 | -0.01(-0.09%) |
Sep 02, 2020 | 10.81 | 10.94 | 10.74 | 10.81 | 210,895 | +0.03(+0.28%) |