Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 13.98 | 14.18 | 13.49 | 13.51 | 1,775,518 | -0.47(-3.36%) |
Nov 27, 2020 | 14.45 | 14.45 | 13.96 | 13.98 | 719,000 | -0.78(-5.28%) |
Nov 25, 2020 | 14.81 | 14.89 | 14.46 | 14.76 | 8,003,100 | -0.08(-0.54%) |
Nov 24, 2020 | 14.61 | 15.13 | 14.61 | 14.84 | 2,134,675 | +0.42(+2.91%) |
Nov 23, 2020 | 13.98 | 14.47 | 13.97 | 14.42 | 1,533,746 | +0.63(+4.57%) |
Nov 20, 2020 | 13.94 | 13.99 | 13.73 | 13.79 | 969,600 | -0.19(-1.36%) |
Nov 19, 2020 | 13.45 | 13.98 | 13.32 | 13.98 | 1,652,629 | +0.47(+3.48%) |
Nov 18, 2020 | 13.74 | 14.08 | 13.49 | 13.51 | 1,907,430 | -0.08(-0.59%) |
Nov 17, 2020 | 13.15 | 13.59 | 13.03 | 13.59 | 738,395 | +0.24(+1.80%) |
Nov 16, 2020 | 13.00 | 13.51 | 13.00 | 13.35 | 1,080,981 | +0.70(+5.53%) |
Nov 13, 2020 | 12.71 | 12.92 | 12.62 | 12.65 | 1,147,900 | +0.14(+1.12%) |
Nov 12, 2020 | 12.49 | 12.74 | 12.35 | 12.51 | 1,328,930 | -0.19(-1.50%) |
Nov 11, 2020 | 13.00 | 13.00 | 12.55 | 12.70 | 987,404 | -0.03(-0.24%) |
Nov 10, 2020 | 12.41 | 12.85 | 12.36 | 12.73 | 1,068,101 | +0.30(+2.41%) |
Nov 09, 2020 | 12.10 | 12.63 | 12.02 | 12.43 | 1,889,175 | +1.09(+9.61%) |
Nov 06, 2020 | 11.85 | 11.87 | 11.32 | 11.34 | 928,900 | -0.45(-3.82%) |
Nov 05, 2020 | 11.69 | 11.87 | 11.61 | 11.79 | 727,856 | +0.31(+2.70%) |
Nov 04, 2020 | 11.68 | 11.75 | 11.21 | 11.48 | 890,068 | -0.11(-0.95%) |
Nov 03, 2020 | 11.44 | 11.65 | 11.38 | 11.59 | 1,162,208 | +0.31(+2.75%) |
Nov 02, 2020 | 11.44 | 11.44 | 11.17 | 11.28 | 458,663 | -0.05(-0.44%) |
Oct 30, 2020 | 11.30 | 11.33 | 11.04 | 11.33 | 782,000 | -0.07(-0.61%) |
Oct 29, 2020 | 11.10 | 11.40 | 10.87 | 11.40 | 829,377 | +0.26(+2.33%) |
Oct 28, 2020 | 11.46 | 11.46 | 11.03 | 11.14 | 1,120,293 | -0.44(-3.80%) |
Oct 27, 2020 | 11.75 | 11.82 | 11.54 | 11.58 | 586,177 | -0.07(-0.60%) |
Oct 26, 2020 | 12.09 | 12.09 | 11.60 | 11.65 | 1,125,986 | -0.43(-3.56%) |
Oct 23, 2020 | 12.26 | 12.32 | 12.02 | 12.08 | 818,000 | -0.11(-0.90%) |
Oct 22, 2020 | 11.67 | 12.25 | 11.63 | 12.19 | 1,856,191 | +0.60(+5.18%) |
Oct 21, 2020 | 11.72 | 11.75 | 11.59 | 11.59 | 527,375 | -0.07(-0.60%) |
Oct 20, 2020 | 11.69 | 11.86 | 11.59 | 11.66 | 570,708 | +0.11(+0.95%) |
Oct 19, 2020 | 11.79 | 11.89 | 11.55 | 11.55 | 661,868 | -0.17(-1.45%) |
Oct 16, 2020 | 11.90 | 12.02 | 11.72 | 11.72 | 750,400 | -0.24(-2.01%) |
Oct 15, 2020 | 11.82 | 12.05 | 11.63 | 11.96 | 706,397 | +0.02(+0.17%) |
Oct 14, 2020 | 11.85 | 12.21 | 11.85 | 11.94 | 1,040,893 | +0.14(+1.19%) |
Oct 13, 2020 | 11.76 | 11.85 | 11.64 | 11.80 | 1,304,720 | +0.04(+0.34%) |
Oct 12, 2020 | 11.73 | 11.84 | 11.62 | 11.76 | 1,166,848 | +0.11(+0.94%) |
Oct 09, 2020 | 11.84 | 11.95 | 11.62 | 11.65 | 842,900 | -0.12(-1.02%) |
Oct 08, 2020 | 11.17 | 11.78 | 11.12 | 11.77 | 781,415 | +0.70(+6.32%) |
Oct 07, 2020 | 11.11 | 11.17 | 10.97 | 11.07 | 781,985 | +0.06(+0.54%) |
Oct 06, 2020 | 11.34 | 11.55 | 10.93 | 11.01 | 1,378,025 | -0.29(-2.57%) |
Oct 05, 2020 | 10.96 | 11.31 | 10.93 | 11.30 | 1,048,870 | +0.45(+4.15%) |
Oct 02, 2020 | 10.48 | 10.91 | 10.45 | 10.85 | 1,389,300 | +0.17(+1.59%) |
Oct 01, 2020 | 10.86 | 10.87 | 10.53 | 10.68 | 854,608 | -0.10(-0.93%) |
Sep 30, 2020 | 11.02 | 11.21 | 10.70 | 10.78 | 1,025,397 | -0.23(-2.09%) |
Sep 29, 2020 | 10.95 | 11.09 | 10.72 | 11.01 | 677,956 | +0.16(+1.47%) |
Sep 28, 2020 | 10.71 | 10.94 | 10.57 | 10.85 | 1,095,422 | +0.29(+2.75%) |
Sep 25, 2020 | 10.56 | 10.67 | 10.36 | 10.56 | 1,385,400 | +0.01(+0.09%) |
Sep 24, 2020 | 10.77 | 10.77 | 10.25 | 10.55 | 1,983,271 | -0.16(-1.49%) |
Sep 23, 2020 | 11.17 | 11.34 | 10.61 | 10.71 | 1,128,215 | -0.50(-4.46%) |
Sep 22, 2020 | 11.33 | 11.61 | 11.17 | 11.21 | 729,603 | -0.17(-1.49%) |
Sep 21, 2020 | 11.46 | 11.46 | 11.19 | 11.38 | 1,068,221 | -0.16(-1.39%) |
Sep 18, 2020 | 11.72 | 11.72 | 11.46 | 11.54 | 1,812,900 | -0.14(-1.20%) |
Sep 17, 2020 | 11.84 | 11.85 | 11.52 | 11.68 | 1,359,895 | -0.18(-1.52%) |
Sep 16, 2020 | 11.69 | 12.03 | 11.62 | 11.86 | 1,060,688 | +0.29(+2.51%) |
Sep 15, 2020 | 12.00 | 12.00 | 11.57 | 11.57 | 812,686 | -0.26(-2.20%) |
Sep 14, 2020 | 11.65 | 11.90 | 11.56 | 11.83 | 538,101 | +0.31(+2.69%) |
Sep 11, 2020 | 11.81 | 11.81 | 11.49 | 11.52 | 903,100 | -0.15(-1.29%) |
Sep 10, 2020 | 11.98 | 11.98 | 11.64 | 11.67 | 974,918 | -0.20(-1.68%) |
Sep 09, 2020 | 11.98 | 12.06 | 11.85 | 11.87 | 896,249 | -0.02(-0.17%) |
Sep 08, 2020 | 12.01 | 12.05 | 11.71 | 11.89 | 1,019,026 | -0.30(-2.46%) |
Sep 04, 2020 | 12.16 | 12.31 | 11.83 | 12.19 | 1,376,600 | +0.06(+0.49%) |
Sep 03, 2020 | 12.21 | 12.39 | 12.10 | 12.13 | 1,574,188 | -0.18(-1.46%) |
Sep 02, 2020 | 12.48 | 12.52 | 12.24 | 12.31 | 3,089,072 | -0.10(-0.81%) |