Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 18.51 | 18.54 | 17.72 | 17.73 | 4,173,279 | -0.92(-4.91%) |
Nov 27, 2020 | 18.33 | 18.86 | 18.17 | 18.65 | 1,878,535 | +0.27(+1.48%) |
Nov 25, 2020 | 18.37 | 18.74 | 18.27 | 18.37 | 3,780,129 | -0.20(-1.09%) |
Nov 24, 2020 | 18.17 | 19.03 | 17.99 | 18.58 | 5,565,497 | +0.88(+4.96%) |
Nov 23, 2020 | 17.11 | 17.74 | 17.06 | 17.70 | 4,677,733 | +0.85(+5.02%) |
Nov 20, 2020 | 16.54 | 16.91 | 16.44 | 16.85 | 3,009,032 | +0.73(+4.53%) |
Nov 19, 2020 | 16.66 | 16.77 | 16.22 | 16.12 | 4,936,403 | -0.74(-4.37%) |
Nov 18, 2020 | 16.66 | 17.16 | 16.60 | 16.86 | 4,136,549 | +0.34(+2.07%) |
Nov 17, 2020 | 15.99 | 16.61 | 15.88 | 16.52 | 3,403,469 | +0.26(+1.58%) |
Nov 16, 2020 | 16.54 | 16.54 | 15.88 | 16.26 | 4,380,029 | +0.68(+4.38%) |
Nov 13, 2020 | 15.37 | 15.71 | 15.22 | 15.58 | 5,632,902 | +0.15(+0.96%) |
Nov 12, 2020 | 16.29 | 16.30 | 15.29 | 15.43 | 5,583,521 | -1.19(-7.15%) |
Nov 11, 2020 | 16.30 | 16.84 | 16.21 | 16.62 | 5,621,516 | +0.47(+2.88%) |
Nov 10, 2020 | 15.74 | 16.19 | 15.39 | 16.15 | 5,878,021 | +0.62(+4.00%) |
Nov 09, 2020 | 14.13 | 15.71 | 13.94 | 15.53 | 9,864,863 | +2.81(+22.09%) |
Nov 06, 2020 | 13.07 | 13.16 | 12.70 | 12.72 | 2,825,468 | -0.31(-2.38%) |
Nov 05, 2020 | 13.27 | 13.42 | 13.02 | 13.03 | 5,935,432 | +0.03(+0.24%) |
Nov 04, 2020 | 12.94 | 13.22 | 12.63 | 13.00 | 3,409,325 | +0.05(+0.42%) |
Nov 03, 2020 | 12.87 | 13.18 | 12.80 | 12.95 | 3,132,725 | +0.38(+3.03%) |
Nov 02, 2020 | 12.60 | 12.77 | 12.34 | 12.57 | 3,967,191 | +0.19(+1.50%) |
Oct 30, 2020 | 12.16 | 12.39 | 11.96 | 12.38 | 3,964,337 | +0.22(+1.79%) |
Oct 29, 2020 | 11.97 | 12.22 | 11.78 | 12.16 | 3,929,272 | -0.07(-0.57%) |
Oct 28, 2020 | 12.23 | 12.54 | 12.14 | 12.23 | 3,156,360 | -0.50(-3.90%) |
Oct 27, 2020 | 12.61 | 12.88 | 12.55 | 12.73 | 3,278,904 | +0.08(+0.61%) |
Oct 26, 2020 | 13.02 | 13.04 | 12.58 | 12.65 | 3,950,122 | -0.60(-4.51%) |
Oct 23, 2020 | 13.47 | 13.47 | 13.04 | 13.25 | 3,814,781 | -0.05(-0.35%) |
Oct 22, 2020 | 13.15 | 13.42 | 13.03 | 13.30 | 3,907,132 | +0.15(+1.12%) |
Oct 21, 2020 | 13.42 | 13.56 | 13.13 | 13.15 | 2,799,842 | -0.37(-2.76%) |
Oct 20, 2020 | 13.61 | 13.81 | 13.28 | 13.52 | 3,864,339 | +0.00(+0.00%) |
Oct 19, 2020 | 13.76 | 13.89 | 13.49 | 13.52 | 3,141,517 | -0.14(-1.02%) |
Oct 16, 2020 | 13.90 | 14.04 | 13.60 | 13.66 | 2,632,758 | -0.28(-2.00%) |
Oct 15, 2020 | 13.68 | 14.03 | 13.48 | 13.94 | 3,918,267 | -0.05(-0.33%) |
Oct 14, 2020 | 13.93 | 14.50 | 13.89 | 13.99 | 4,527,327 | +0.14(+1.01%) |
Oct 13, 2020 | 13.83 | 14.04 | 13.79 | 13.85 | 3,962,938 | -0.12(-0.89%) |
Oct 12, 2020 | 13.88 | 14.09 | 13.72 | 13.97 | 2,537,880 | +0.09(+0.67%) |
Oct 09, 2020 | 14.05 | 14.06 | 13.55 | 13.88 | 6,778,727 | -0.07(-0.50%) |
Oct 08, 2020 | 13.17 | 14.11 | 13.13 | 13.95 | 6,639,508 | +0.93(+7.16%) |
Oct 07, 2020 | 12.68 | 13.11 | 12.59 | 13.02 | 3,543,090 | +0.40(+3.20%) |
Oct 06, 2020 | 12.73 | 12.99 | 12.41 | 12.61 | 5,478,436 | +0.09(+0.74%) |
Oct 05, 2020 | 12.37 | 12.54 | 12.17 | 12.52 | 3,634,501 | +0.38(+3.13%) |
Oct 02, 2020 | 11.64 | 12.36 | 11.53 | 12.14 | 4,767,768 | +0.08(+0.64%) |
Oct 01, 2020 | 12.30 | 12.51 | 11.98 | 12.06 | 4,903,742 | -0.36(-2.94%) |
Sep 30, 2020 | 12.51 | 12.74 | 12.41 | 12.43 | 4,094,279 | -0.03(-0.25%) |
Sep 29, 2020 | 12.86 | 12.90 | 12.30 | 12.46 | 4,396,586 | -0.52(-4.01%) |
Sep 28, 2020 | 12.81 | 13.08 | 12.79 | 12.98 | 2,560,628 | +0.44(+3.53%) |
Sep 25, 2020 | 12.66 | 12.79 | 12.43 | 12.54 | 3,216,169 | -0.28(-2.18%) |
Sep 24, 2020 | 12.55 | 13.05 | 12.40 | 12.82 | 3,651,373 | +0.09(+0.67%) |
Sep 23, 2020 | 13.24 | 13.43 | 12.71 | 12.73 | 3,566,839 | -0.46(-3.47%) |
Sep 22, 2020 | 12.98 | 13.35 | 12.95 | 13.19 | 3,399,562 | +0.27(+2.10%) |
Sep 21, 2020 | 13.27 | 13.27 | 12.68 | 12.92 | 4,734,939 | -0.73(-5.35%) |
Sep 18, 2020 | 13.90 | 13.90 | 13.58 | 13.65 | 3,554,829 | -0.27(-1.95%) |
Sep 17, 2020 | 13.96 | 14.03 | 13.65 | 13.92 | 11,083,301 | -0.14(-0.97%) |
Sep 16, 2020 | 13.66 | 14.30 | 13.52 | 14.05 | 14,241,116 | +0.52(+3.87%) |
Sep 15, 2020 | 13.87 | 14.11 | 13.51 | 13.53 | 3,162,315 | -0.14(-1.05%) |
Sep 14, 2020 | 13.67 | 13.73 | 13.34 | 13.68 | 2,803,721 | +0.08(+0.56%) |
Sep 11, 2020 | 13.77 | 13.96 | 13.50 | 13.60 | 2,887,970 | -0.11(-0.77%) |
Sep 10, 2020 | 13.97 | 14.15 | 13.57 | 13.71 | 3,798,415 | -0.28(-2.01%) |
Sep 09, 2020 | 13.70 | 14.03 | 13.60 | 13.99 | 3,179,119 | +0.46(+3.36%) |
Sep 08, 2020 | 14.52 | 14.71 | 13.51 | 13.53 | 6,320,409 | -1.43(-9.58%) |
Sep 04, 2020 | 15.02 | 15.05 | 14.51 | 14.96 | 5,969,483 | +0.11(+0.71%) |
Sep 03, 2020 | 14.93 | 15.49 | 14.85 | 14.86 | 4,929,425 | -0.20(-1.36%) |
Sep 02, 2020 | 15.15 | 15.29 | 14.96 | 15.06 | 4,482,726 | -0.07(-0.45%) |