Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 13.93 | 13.97 | 13.86 | 13.93 | 208,444 | -0.03(-0.24%) |
Nov 27, 2020 | 13.97 | 13.97 | 13.91 | 13.97 | 189,943 | -0.01(-0.05%) |
Nov 25, 2020 | 13.93 | 14.01 | 13.90 | 13.97 | 271,262 | +0.04(+0.29%) |
Nov 24, 2020 | 13.74 | 13.96 | 13.74 | 13.93 | 247,267 | +0.15(+1.11%) |
Nov 23, 2020 | 13.91 | 13.91 | 13.76 | 13.78 | 233,012 | -0.05(-0.38%) |
Nov 20, 2020 | 13.83 | 13.85 | 13.76 | 13.83 | 149,360 | +0.06(+0.43%) |
Nov 19, 2020 | 13.73 | 13.77 | 13.67 | 13.77 | 51,486 | -0.01(-0.10%) |
Nov 18, 2020 | 13.89 | 13.91 | 13.78 | 13.79 | 39,680 | +0.03(+0.24%) |
Nov 17, 2020 | 13.67 | 13.83 | 13.67 | 13.75 | 129,471 | -0.02(-0.14%) |
Nov 16, 2020 | 13.74 | 13.81 | 13.73 | 13.77 | 129,164 | +0.05(+0.34%) |
Nov 13, 2020 | 13.77 | 13.82 | 13.72 | 13.73 | 82,374 | +0.00(+0.00%) |
Nov 12, 2020 | 13.77 | 13.82 | 13.69 | 13.73 | 67,260 | -0.10(-0.72%) |
Nov 11, 2020 | 13.86 | 13.86 | 13.76 | 13.83 | 60,487 | +0.03(+0.19%) |
Nov 10, 2020 | 13.62 | 13.81 | 13.62 | 13.80 | 50,791 | +0.23(+1.69%) |
Nov 09, 2020 | 13.63 | 13.73 | 13.54 | 13.57 | 57,867 | -0.01(-0.07%) |
Nov 06, 2020 | 13.63 | 13.65 | 13.57 | 13.58 | 81,620 | -0.09(-0.68%) |
Nov 05, 2020 | 13.67 | 13.85 | 13.61 | 13.67 | 167,823 | +0.09(+0.63%) |
Nov 04, 2020 | 13.53 | 13.61 | 13.42 | 13.59 | 46,820 | +0.09(+0.69%) |
Nov 03, 2020 | 13.50 | 13.55 | 13.46 | 13.50 | 50,531 | +0.03(+0.20%) |
Nov 02, 2020 | 13.40 | 13.52 | 13.36 | 13.47 | 492,328 | +0.06(+0.45%) |
Oct 30, 2020 | 13.44 | 13.44 | 13.30 | 13.41 | 96,556 | +0.03(+0.20%) |
Oct 29, 2020 | 13.39 | 13.39 | 13.20 | 13.38 | 59,914 | -0.05(-0.35%) |
Oct 28, 2020 | 13.52 | 13.52 | 13.39 | 13.43 | 53,027 | -0.24(-1.75%) |
Oct 27, 2020 | 13.66 | 13.75 | 13.63 | 13.67 | 68,192 | +0.05(+0.39%) |
Oct 26, 2020 | 13.69 | 13.73 | 13.60 | 13.61 | 77,978 | -0.09(-0.68%) |
Oct 23, 2020 | 13.87 | 13.87 | 13.68 | 13.71 | 59,291 | -0.07(-0.53%) |
Oct 22, 2020 | 13.73 | 13.81 | 13.73 | 13.78 | 32,631 | -0.01(-0.10%) |
Oct 21, 2020 | 13.82 | 13.92 | 13.79 | 13.79 | 73,273 | +0.04(+0.29%) |
Oct 20, 2020 | 13.70 | 13.82 | 13.70 | 13.75 | 40,242 | +0.05(+0.39%) |
Oct 19, 2020 | 13.70 | 13.77 | 13.69 | 13.70 | 56,105 | -0.01(-0.05%) |
Oct 16, 2020 | 13.65 | 13.76 | 13.65 | 13.71 | 321,652 | -0.01(-0.05%) |
Oct 15, 2020 | 13.56 | 13.73 | 13.46 | 13.71 | 84,138 | +0.09(+0.63%) |
Oct 14, 2020 | 13.59 | 13.63 | 13.56 | 13.63 | 38,219 | +0.11(+0.78%) |
Oct 13, 2020 | 13.55 | 13.58 | 13.48 | 13.52 | 234,798 | -0.03(-0.20%) |
Oct 12, 2020 | 13.73 | 13.73 | 13.52 | 13.55 | 48,026 | -0.14(-1.02%) |
Oct 09, 2020 | 13.57 | 13.70 | 13.57 | 13.69 | 37,868 | +0.23(+1.67%) |
Oct 08, 2020 | 13.46 | 13.52 | 13.41 | 13.46 | 30,738 | +0.06(+0.44%) |
Oct 07, 2020 | 13.37 | 13.44 | 13.31 | 13.40 | 194,352 | +0.20(+1.51%) |
Oct 06, 2020 | 13.29 | 13.40 | 13.19 | 13.20 | 95,356 | -0.05(-0.35%) |
Oct 05, 2020 | 13.12 | 13.30 | 13.12 | 13.25 | 60,457 | +0.29(+2.20%) |
Oct 02, 2020 | 12.97 | 13.10 | 12.95 | 12.96 | 113,302 | -0.12(-0.91%) |
Oct 01, 2020 | 13.17 | 13.17 | 13.01 | 13.08 | 64,746 | -0.11(-0.85%) |
Sep 30, 2020 | 13.03 | 13.21 | 13.03 | 13.20 | 34,366 | +0.13(+1.01%) |
Sep 29, 2020 | 13.13 | 13.13 | 13.01 | 13.06 | 81,021 | -0.15(-1.10%) |
Sep 28, 2020 | 13.18 | 13.26 | 13.12 | 13.21 | 34,011 | +0.01(+0.05%) |
Sep 25, 2020 | 13.11 | 13.22 | 13.11 | 13.20 | 64,270 | -0.01(-0.05%) |
Sep 24, 2020 | 13.10 | 13.23 | 13.04 | 13.21 | 47,232 | +0.05(+0.40%) |
Sep 23, 2020 | 13.22 | 13.23 | 13.11 | 13.16 | 50,578 | -0.09(-0.65%) |
Sep 22, 2020 | 13.28 | 13.31 | 13.18 | 13.24 | 86,767 | -0.07(-0.55%) |
Sep 21, 2020 | 13.42 | 13.42 | 13.14 | 13.32 | 116,048 | -0.25(-1.81%) |
Sep 18, 2020 | 13.53 | 13.65 | 13.49 | 13.56 | 100,780 | +0.09(+0.64%) |
Sep 17, 2020 | 13.33 | 13.53 | 13.32 | 13.48 | 49,308 | +0.00(+0.00%) |
Sep 16, 2020 | 13.49 | 13.51 | 13.41 | 13.48 | 71,646 | +0.09(+0.69%) |
Sep 15, 2020 | 13.38 | 13.42 | 13.33 | 13.38 | 59,805 | +0.01(+0.05%) |
Sep 14, 2020 | 13.42 | 13.43 | 13.36 | 13.38 | 75,398 | +0.06(+0.45%) |
Sep 11, 2020 | 13.30 | 13.38 | 13.30 | 13.32 | 34,247 | +0.02(+0.15%) |
Sep 10, 2020 | 13.41 | 13.45 | 13.26 | 13.30 | 110,168 | -0.07(-0.55%) |
Sep 09, 2020 | 13.35 | 13.50 | 13.28 | 13.37 | 82,298 | +0.11(+0.85%) |
Sep 08, 2020 | 13.38 | 13.38 | 13.19 | 13.26 | 101,516 | -0.33(-2.44%) |
Sep 04, 2020 | 13.45 | 13.60 | 13.41 | 13.59 | 74,227 | +0.12(+0.89%) |
Sep 03, 2020 | 13.60 | 13.60 | 13.42 | 13.47 | 69,891 | -0.18(-1.31%) |
Sep 02, 2020 | 13.73 | 13.74 | 13.53 | 13.65 | 95,140 | -0.08(-0.58%) |