Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 13.66 | 13.68 | 13.66 | 13.68 | 664 | -0.52(-3.69%) |
Nov 27, 2020 | 14.21 | 14.88 | 14.20 | 14.20 | 22,700 | +1.01(+7.67%) |
Nov 25, 2020 | 13.23 | 13.23 | 13.05 | 13.19 | 600 | -0.41(-3.02%) |
Nov 24, 2020 | 13.25 | 13.60 | 13.23 | 13.60 | 3,418 | +0.91(+7.17%) |
Nov 23, 2020 | 12.98 | 12.98 | 12.69 | 12.69 | 520 | -0.26(-1.99%) |
Nov 20, 2020 | 12.82 | 12.98 | 12.82 | 12.95 | 1,100 | +0.17(+1.35%) |
Nov 19, 2020 | 12.62 | 12.85 | 12.62 | 12.78 | 500 | -0.04(-0.27%) |
Nov 18, 2020 | 12.81 | 12.81 | 12.81 | 12.81 | 392 | -0.25(-1.90%) |
Nov 17, 2020 | 13.29 | 13.29 | 13.05 | 13.06 | 1,438 | -0.08(-0.62%) |
Nov 16, 2020 | 13.92 | 13.92 | 13.14 | 13.14 | 2,250 | +0.04(+0.31%) |
Nov 13, 2020 | 12.83 | 13.28 | 12.83 | 13.10 | 1,700 | +0.27(+2.10%) |
Nov 12, 2020 | 13.64 | 13.65 | 12.83 | 12.83 | 1,725 | -0.61(-4.54%) |
Nov 11, 2020 | 14.12 | 14.12 | 13.33 | 13.44 | 1,432 | +0.52(+4.02%) |
Nov 10, 2020 | 13.02 | 13.02 | 12.71 | 12.92 | 5,404 | -0.18(-1.37%) |
Nov 09, 2020 | 13.55 | 15.22 | 13.05 | 13.10 | 5,028 | -1.25(-8.71%) |
Nov 06, 2020 | 14.30 | 14.36 | 14.29 | 14.35 | 6,100 | +0.08(+0.56%) |
Nov 05, 2020 | 14.09 | 14.57 | 14.09 | 14.27 | 12,211 | +0.84(+6.25%) |
Nov 04, 2020 | 13.43 | 13.43 | 13.43 | 14 | +0.00(+0.00%) | |
Nov 03, 2020 | 13.43 | 13.43 | 13.43 | 26 | +0.00(+0.00%) | |
Oct 30, 2020 | 13.43 | 13.43 | 13.43 | 0 | -0.39(-2.82%) | |
Oct 29, 2020 | 13.60 | 13.88 | 13.51 | 13.82 | 2,512 | -0.48(-3.36%) |
Oct 27, 2020 | 14.30 | 14.30 | 14.30 | 0 | +0.00(+0.00%) | |
Oct 26, 2020 | 13.60 | 14.54 | 13.60 | 14.30 | 20,751 | +0.71(+5.22%) |
Oct 23, 2020 | 13.57 | 13.59 | 13.43 | 13.59 | 5,400 | -0.15(-1.09%) |
Oct 22, 2020 | 13.74 | 13.74 | 13.74 | 13.74 | 109 | -0.16(-1.14%) |
Oct 20, 2020 | 13.90 | 13.90 | 13.90 | 0 | +0.04(+0.28%) | |
Oct 19, 2020 | 14.07 | 14.07 | 13.86 | 13.86 | 520 | -0.70(-4.81%) |
Oct 16, 2020 | 14.50 | 14.56 | 14.50 | 14.56 | 200 | +0.72(+5.17%) |
Oct 15, 2020 | 14.18 | 14.18 | 13.84 | 13.84 | 200 | -1.69(-10.88%) |
Oct 14, 2020 | 14.92 | 15.64 | 14.92 | 15.53 | 27,102 | +0.98(+6.77%) |
Oct 13, 2020 | 14.25 | 14.57 | 14.22 | 14.55 | 1,944 | +1.35(+10.19%) |
Oct 12, 2020 | 13.21 | 13.21 | 13.21 | 13.21 | 373 | -1.24(-8.56%) |
Oct 09, 2020 | 14.44 | 14.48 | 14.41 | 14.44 | 5,700 | +0.12(+0.84%) |
Oct 08, 2020 | 14.32 | 14.32 | 14.32 | 23 | +0.00(+0.00%) | |
Oct 07, 2020 | 14.10 | 14.34 | 14.10 | 14.32 | 1,213 | -0.10(-0.71%) |
Oct 06, 2020 | 14.42 | 14.42 | 14.42 | 47 | +0.00(+0.00%) | |
Oct 05, 2020 | 15.03 | 15.03 | 14.41 | 14.42 | 1,321 | +0.33(+2.32%) |
Oct 02, 2020 | 14.24 | 14.45 | 14.03 | 14.10 | 2,300 | -0.75(-5.07%) |
Oct 01, 2020 | 15.09 | 15.09 | 14.54 | 14.85 | 7,290 | +0.27(+1.87%) |
Sep 30, 2020 | 14.51 | 14.58 | 14.25 | 14.58 | 3,940 | +0.55(+3.95%) |
Sep 29, 2020 | 13.90 | 14.02 | 13.90 | 14.02 | 12,360 | +0.52(+3.87%) |
Sep 28, 2020 | 13.65 | 13.75 | 13.50 | 13.50 | 11,087 | +0.58(+4.52%) |
Sep 25, 2020 | 12.95 | 12.95 | 12.92 | 12.92 | 3,800 | +0.17(+1.33%) |
Sep 24, 2020 | 12.75 | 12.77 | 12.75 | 12.75 | 30,265 | -0.13(-1.04%) |
Sep 23, 2020 | 12.88 | 12.88 | 12.88 | 12.88 | 856 | -0.14(-1.06%) |
Sep 22, 2020 | 13.02 | 13.02 | 13.02 | 13.02 | 10,225 | +0.03(+0.24%) |
Sep 21, 2020 | 13.60 | 14.11 | 12.99 | 12.99 | 949 | -1.35(-9.40%) |
Sep 18, 2020 | 14.49 | 14.49 | 14.34 | 14.34 | 400 | -0.04(-0.27%) |
Sep 17, 2020 | 14.24 | 14.37 | 14.07 | 14.37 | 750 | -0.10(-0.72%) |
Sep 16, 2020 | 14.41 | 14.48 | 14.41 | 14.48 | 383 | +0.03(+0.24%) |
Sep 15, 2020 | 14.11 | 14.44 | 13.52 | 14.44 | 7,548 | +0.11(+0.79%) |
Sep 14, 2020 | 14.33 | 14.33 | 14.33 | 14.33 | 3,240 | +0.00(+0.00%) |
Sep 11, 2020 | 14.09 | 14.33 | 14.09 | 14.33 | 10,800 | +0.27(+1.93%) |
Sep 10, 2020 | 14.21 | 14.48 | 14.05 | 14.06 | 3,702 | +0.06(+0.42%) |
Sep 09, 2020 | 14.00 | 14.00 | 14.00 | 14.00 | 100 | -0.23(-1.64%) |
Sep 08, 2020 | 14.30 | 14.30 | 14.23 | 14.23 | 710 | +0.23(+1.65%) |
Sep 04, 2020 | 14.00 | 14.00 | 14.00 | 14.00 | 200 | -0.09(-0.66%) |
Sep 03, 2020 | 14.52 | 14.82 | 14.10 | 14.10 | 1,000 | -0.42(-2.93%) |
Sep 02, 2020 | 14.09 | 14.52 | 14.09 | 14.52 | 2,821 | +0.62(+4.46%) |