Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 14.92 | 15.23 | 14.25 | 14.28 | 5,571,865 | -0.36(-2.43%) |
Nov 27, 2020 | 14.59 | 15.01 | 14.48 | 14.63 | 1,501,259 | -0.14(-0.97%) |
Nov 25, 2020 | 15.29 | 15.29 | 14.51 | 14.78 | 4,097,774 | -0.55(-3.57%) |
Nov 24, 2020 | 15.11 | 15.35 | 14.53 | 15.32 | 5,914,777 | +0.54(+3.63%) |
Nov 23, 2020 | 14.34 | 14.89 | 14.14 | 14.79 | 5,250,415 | +0.66(+4.69%) |
Nov 20, 2020 | 14.42 | 14.95 | 13.82 | 14.13 | 6,145,202 | -0.26(-1.80%) |
Nov 19, 2020 | 13.49 | 14.39 | 13.16 | 14.38 | 6,322,150 | +0.57(+4.10%) |
Nov 18, 2020 | 14.02 | 14.29 | 13.72 | 13.82 | 5,358,256 | -0.03(-0.21%) |
Nov 17, 2020 | 13.89 | 14.08 | 13.65 | 13.85 | 4,042,559 | -0.21(-1.50%) |
Nov 16, 2020 | 14.37 | 14.39 | 13.41 | 14.06 | 6,251,419 | -0.56(-3.81%) |
Nov 13, 2020 | 14.13 | 14.71 | 13.94 | 14.61 | 4,341,315 | +0.68(+4.89%) |
Nov 12, 2020 | 13.92 | 14.37 | 13.70 | 13.93 | 4,611,962 | -0.16(-1.16%) |
Nov 11, 2020 | 13.72 | 14.13 | 13.60 | 14.10 | 4,653,604 | +0.56(+4.11%) |
Nov 10, 2020 | 13.15 | 13.55 | 12.71 | 13.54 | 6,369,330 | +0.59(+4.60%) |
Nov 09, 2020 | 14.18 | 14.20 | 12.49 | 12.94 | 11,785,962 | -0.63(-4.66%) |
Nov 06, 2020 | 13.73 | 13.92 | 13.21 | 13.58 | 6,204,811 | -0.11(-0.77%) |
Nov 05, 2020 | 13.72 | 14.35 | 13.52 | 13.68 | 5,080,750 | +0.06(+0.42%) |
Nov 04, 2020 | 14.10 | 14.23 | 13.23 | 13.63 | 6,962,992 | -0.63(-4.44%) |
Nov 03, 2020 | 14.93 | 15.25 | 14.06 | 14.26 | 6,110,579 | -0.59(-3.94%) |
Nov 02, 2020 | 14.52 | 15.11 | 14.03 | 14.84 | 5,889,964 | +0.32(+2.18%) |
Oct 30, 2020 | 14.88 | 14.99 | 14.15 | 14.53 | 6,854,356 | -0.41(-2.76%) |
Oct 29, 2020 | 15.12 | 15.37 | 14.56 | 14.94 | 13,989,089 | -0.20(-1.33%) |
Oct 28, 2020 | 14.74 | 15.86 | 14.74 | 15.14 | 22,934,114 | -0.36(-2.35%) |
Oct 27, 2020 | 14.97 | 15.66 | 14.57 | 15.51 | 5,704,129 | +0.51(+3.39%) |
Oct 26, 2020 | 15.43 | 15.43 | 14.83 | 15.00 | 3,533,333 | -0.50(-3.22%) |
Oct 23, 2020 | 15.13 | 15.57 | 14.80 | 15.50 | 6,838,412 | +0.34(+2.21%) |
Oct 22, 2020 | 14.24 | 16.19 | 14.15 | 15.16 | 11,996,143 | +0.93(+6.54%) |
Oct 21, 2020 | 14.85 | 15.26 | 14.04 | 14.23 | 5,141,629 | -0.19(-1.33%) |
Oct 20, 2020 | 14.18 | 14.70 | 14.09 | 14.42 | 4,279,046 | +0.36(+2.52%) |
Oct 19, 2020 | 14.24 | 14.25 | 13.76 | 14.07 | 2,480,410 | -0.05(-0.34%) |
Oct 16, 2020 | 14.56 | 14.69 | 14.09 | 14.12 | 3,692,290 | -0.37(-2.58%) |
Oct 15, 2020 | 14.37 | 14.74 | 14.11 | 14.49 | 3,253,295 | +0.24(+1.68%) |
Oct 14, 2020 | 14.47 | 14.72 | 14.23 | 14.25 | 3,298,836 | -0.38(-2.62%) |
Oct 13, 2020 | 14.97 | 15.01 | 14.56 | 14.63 | 2,925,353 | -0.14(-0.97%) |
Oct 12, 2020 | 14.16 | 14.90 | 14.00 | 14.78 | 4,121,178 | +0.68(+4.83%) |
Oct 09, 2020 | 14.31 | 14.62 | 13.80 | 14.10 | 4,364,762 | +0.18(+1.31%) |
Oct 08, 2020 | 13.69 | 13.92 | 13.32 | 13.91 | 3,181,104 | +0.35(+2.62%) |
Oct 07, 2020 | 13.12 | 13.64 | 12.96 | 13.56 | 3,691,066 | +0.64(+4.98%) |
Oct 06, 2020 | 13.32 | 13.66 | 12.86 | 12.92 | 3,250,544 | -0.22(-1.68%) |
Oct 05, 2020 | 12.51 | 13.18 | 12.47 | 13.14 | 4,625,411 | +0.92(+7.54%) |
Oct 02, 2020 | 11.79 | 12.55 | 11.77 | 12.22 | 2,692,075 | +0.05(+0.39%) |
Oct 01, 2020 | 12.29 | 12.55 | 11.96 | 12.17 | 3,038,852 | -0.24(-1.93%) |
Sep 30, 2020 | 12.22 | 12.64 | 12.06 | 12.41 | 4,663,366 | +0.09(+0.70%) |
Sep 29, 2020 | 13.18 | 13.22 | 12.23 | 12.32 | 6,993,094 | -1.10(-8.22%) |
Sep 28, 2020 | 13.41 | 13.57 | 12.70 | 13.42 | 3,754,612 | +0.12(+0.86%) |
Sep 25, 2020 | 13.67 | 13.87 | 13.18 | 13.31 | 3,721,052 | -0.59(-4.21%) |
Sep 24, 2020 | 13.75 | 14.30 | 13.66 | 13.89 | 3,939,050 | +0.09(+0.62%) |
Sep 23, 2020 | 14.30 | 14.61 | 13.80 | 13.81 | 3,569,140 | -0.31(-2.17%) |
Sep 22, 2020 | 14.77 | 14.99 | 14.12 | 14.12 | 4,207,787 | -0.71(-4.79%) |
Sep 21, 2020 | 14.25 | 14.99 | 14.09 | 14.83 | 4,630,119 | +0.30(+2.05%) |
Sep 18, 2020 | 14.07 | 14.78 | 13.93 | 14.53 | 7,249,107 | +0.54(+3.84%) |
Sep 17, 2020 | 13.91 | 14.06 | 13.10 | 13.99 | 6,523,990 | -0.17(-1.22%) |
Sep 16, 2020 | 13.72 | 14.37 | 13.60 | 14.16 | 4,784,950 | +0.49(+3.58%) |
Sep 15, 2020 | 13.79 | 14.31 | 13.61 | 13.67 | 4,695,788 | +0.02(+0.14%) |
Sep 14, 2020 | 13.58 | 13.81 | 13.13 | 13.65 | 4,682,263 | +0.19(+1.43%) |
Sep 11, 2020 | 13.59 | 13.65 | 13.09 | 13.46 | 4,395,192 | -0.04(-0.28%) |
Sep 10, 2020 | 14.26 | 14.26 | 13.37 | 13.50 | 4,287,390 | -0.67(-4.74%) |
Sep 09, 2020 | 14.11 | 14.25 | 13.79 | 14.17 | 4,045,952 | +0.26(+1.86%) |
Sep 08, 2020 | 14.46 | 14.46 | 13.75 | 13.91 | 5,442,830 | -0.83(-5.60%) |
Sep 04, 2020 | 14.82 | 15.00 | 14.20 | 14.74 | 3,413,526 | +0.07(+0.46%) |
Sep 03, 2020 | 14.42 | 15.20 | 14.41 | 14.67 | 3,322,745 | +0.22(+1.53%) |
Sep 02, 2020 | 14.86 | 14.95 | 14.41 | 14.45 | 3,858,827 | -0.52(-3.46%) |