Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 16.35 | 16.59 | 16.05 | 16.19 | 952,983 | -0.27(-1.62%) |
Nov 27, 2020 | 16.55 | 16.61 | 16.26 | 16.46 | 330,698 | -0.18(-1.10%) |
Nov 25, 2020 | 16.82 | 16.96 | 16.57 | 16.64 | 1,452,584 | -0.20(-1.20%) |
Nov 24, 2020 | 16.61 | 16.90 | 16.33 | 16.84 | 1,049,830 | +0.54(+3.32%) |
Nov 23, 2020 | 16.41 | 16.52 | 16.27 | 16.30 | 1,101,723 | +0.05(+0.34%) |
Nov 20, 2020 | 15.77 | 16.33 | 15.77 | 16.25 | 796,860 | +0.37(+2.31%) |
Nov 19, 2020 | 15.87 | 16.24 | 15.59 | 15.88 | 957,111 | -0.02(-0.12%) |
Nov 18, 2020 | 15.91 | 16.36 | 15.86 | 15.90 | 1,425,863 | +0.02(+0.12%) |
Nov 17, 2020 | 15.81 | 16.27 | 15.69 | 15.88 | 1,395,883 | -0.13(-0.80%) |
Nov 16, 2020 | 16.10 | 16.26 | 15.64 | 16.01 | 1,126,386 | +0.38(+2.40%) |
Nov 13, 2020 | 15.18 | 15.73 | 15.08 | 15.63 | 1,211,105 | +0.63(+4.22%) |
Nov 12, 2020 | 15.00 | 15.17 | 14.61 | 15.00 | 1,548,503 | -0.27(-1.74%) |
Nov 11, 2020 | 15.26 | 15.48 | 14.89 | 15.27 | 1,235,724 | +0.14(+0.91%) |
Nov 10, 2020 | 14.83 | 15.30 | 14.58 | 15.13 | 1,445,744 | +0.63(+4.36%) |
Nov 09, 2020 | 14.66 | 15.35 | 13.78 | 14.50 | 2,173,706 | +0.94(+6.90%) |
Nov 06, 2020 | 12.96 | 13.75 | 12.92 | 13.56 | 1,117,959 | +0.75(+5.87%) |
Nov 05, 2020 | 12.40 | 13.65 | 12.29 | 12.81 | 1,775,822 | +0.63(+5.20%) |
Nov 04, 2020 | 12.35 | 12.46 | 12.07 | 12.18 | 949,318 | -0.38(-3.00%) |
Nov 03, 2020 | 12.23 | 12.58 | 12.18 | 12.55 | 874,279 | +0.61(+5.07%) |
Nov 02, 2020 | 11.77 | 11.96 | 11.63 | 11.95 | 489,359 | +0.32(+2.76%) |
Oct 30, 2020 | 11.39 | 11.64 | 11.33 | 11.63 | 868,627 | +0.15(+1.28%) |
Oct 29, 2020 | 11.10 | 11.51 | 10.96 | 11.48 | 691,180 | +0.29(+2.62%) |
Oct 28, 2020 | 11.44 | 11.51 | 11.05 | 11.19 | 1,242,123 | -0.48(-4.09%) |
Oct 27, 2020 | 11.82 | 11.90 | 11.57 | 11.66 | 920,908 | -0.27(-2.23%) |
Oct 26, 2020 | 11.87 | 11.99 | 11.63 | 11.93 | 757,315 | -0.25(-2.03%) |
Oct 23, 2020 | 12.29 | 12.34 | 11.93 | 12.18 | 461,799 | -0.03(-0.23%) |
Oct 22, 2020 | 11.81 | 12.37 | 11.81 | 12.20 | 867,567 | +0.50(+4.23%) |
Oct 21, 2020 | 11.46 | 11.78 | 11.34 | 11.71 | 1,856,984 | +0.25(+2.16%) |
Oct 20, 2020 | 11.81 | 11.81 | 11.41 | 11.46 | 817,649 | -0.21(-1.81%) |
Oct 19, 2020 | 12.23 | 12.23 | 11.54 | 11.67 | 1,472,379 | -0.38(-3.12%) |
Oct 16, 2020 | 12.08 | 12.30 | 12.04 | 12.05 | 508,480 | -0.05(-0.38%) |
Oct 15, 2020 | 12.07 | 12.10 | 11.76 | 12.09 | 621,652 | +0.09(+0.76%) |
Oct 14, 2020 | 12.26 | 12.42 | 11.96 | 12.00 | 700,704 | -0.33(-2.68%) |
Oct 13, 2020 | 12.48 | 12.65 | 12.18 | 12.33 | 768,241 | -0.33(-2.61%) |
Oct 12, 2020 | 12.47 | 12.73 | 12.25 | 12.66 | 479,505 | +0.20(+1.62%) |
Oct 09, 2020 | 12.84 | 12.97 | 12.45 | 12.46 | 683,755 | -0.20(-1.59%) |
Oct 08, 2020 | 12.73 | 12.86 | 12.35 | 12.66 | 924,901 | +0.23(+1.84%) |
Oct 07, 2020 | 12.51 | 12.77 | 12.31 | 12.43 | 857,493 | +0.04(+0.30%) |
Oct 06, 2020 | 12.61 | 12.90 | 12.32 | 12.40 | 818,322 | -0.26(-2.03%) |
Oct 05, 2020 | 12.62 | 12.89 | 12.50 | 12.65 | 623,228 | +0.21(+1.70%) |
Oct 02, 2020 | 12.18 | 12.59 | 12.04 | 12.44 | 551,563 | -0.06(-0.44%) |
Oct 01, 2020 | 12.62 | 12.77 | 12.24 | 12.50 | 539,188 | -0.13(-1.02%) |
Sep 30, 2020 | 12.75 | 13.05 | 12.53 | 12.62 | 426,351 | -0.03(-0.22%) |
Sep 29, 2020 | 12.89 | 12.98 | 12.35 | 12.65 | 1,016,799 | -0.32(-2.47%) |
Sep 28, 2020 | 12.96 | 13.10 | 12.82 | 12.97 | 726,143 | +0.26(+2.02%) |
Sep 25, 2020 | 12.75 | 13.00 | 12.69 | 12.72 | 467,470 | -0.14(-1.07%) |
Sep 24, 2020 | 12.51 | 13.18 | 12.47 | 12.85 | 485,136 | +0.42(+3.39%) |
Sep 23, 2020 | 12.96 | 13.13 | 12.42 | 12.43 | 798,534 | -0.50(-3.83%) |
Sep 22, 2020 | 13.06 | 13.20 | 12.83 | 12.93 | 490,789 | -0.13(-0.98%) |
Sep 21, 2020 | 13.43 | 13.48 | 12.95 | 13.06 | 1,143,090 | -0.70(-5.07%) |
Sep 18, 2020 | 14.22 | 14.22 | 13.66 | 13.75 | 1,347,332 | -0.39(-2.79%) |
Sep 17, 2020 | 13.89 | 14.15 | 13.75 | 14.15 | 557,958 | +0.02(+0.13%) |
Sep 16, 2020 | 13.88 | 14.37 | 13.84 | 14.13 | 490,489 | +0.35(+2.53%) |
Sep 15, 2020 | 13.93 | 14.08 | 13.69 | 13.78 | 345,822 | -0.07(-0.53%) |
Sep 14, 2020 | 13.39 | 13.98 | 13.39 | 13.85 | 550,085 | +0.55(+4.14%) |
Sep 11, 2020 | 13.35 | 13.50 | 13.19 | 13.30 | 401,593 | +0.00(+0.00%) |
Sep 10, 2020 | 13.70 | 14.05 | 13.29 | 13.30 | 939,437 | -0.36(-2.62%) |
Sep 09, 2020 | 13.58 | 13.73 | 13.11 | 13.66 | 584,998 | +0.24(+1.78%) |
Sep 08, 2020 | 13.21 | 13.62 | 13.04 | 13.42 | 535,668 | +0.06(+0.48%) |
Sep 04, 2020 | 13.38 | 13.54 | 12.85 | 13.36 | 659,759 | +0.20(+1.53%) |
Sep 03, 2020 | 13.74 | 13.95 | 13.01 | 13.16 | 907,678 | -0.51(-3.76%) |
Sep 02, 2020 | 13.79 | 13.98 | 13.64 | 13.67 | 964,272 | -0.16(-1.13%) |