Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 14.69 | 16.21 | 14.33 | 15.89 | 1,207,391 | +1.25(+8.54%) |
Nov 27, 2020 | 15.27 | 15.50 | 14.53 | 14.64 | 281,100 | -0.01(-0.07%) |
Nov 25, 2020 | 14.44 | 14.81 | 14.44 | 14.65 | 249,300 | +0.07(+0.48%) |
Nov 24, 2020 | 14.93 | 15.14 | 14.45 | 14.58 | 361,122 | -0.26(-1.75%) |
Nov 23, 2020 | 15.69 | 16.30 | 14.81 | 14.84 | 633,943 | -0.53(-3.45%) |
Nov 20, 2020 | 14.36 | 15.63 | 14.22 | 15.37 | 375,500 | +0.87(+6.00%) |
Nov 19, 2020 | 14.18 | 14.86 | 14.07 | 14.50 | 186,227 | +0.17(+1.19%) |
Nov 18, 2020 | 14.58 | 15.44 | 14.04 | 14.33 | 506,898 | -0.13(-0.90%) |
Nov 17, 2020 | 14.00 | 14.50 | 13.80 | 14.46 | 361,145 | +0.40(+2.84%) |
Nov 16, 2020 | 14.93 | 15.00 | 13.76 | 14.06 | 545,718 | -0.91(-6.08%) |
Nov 13, 2020 | 14.76 | 15.16 | 14.52 | 14.97 | 309,300 | +0.50(+3.46%) |
Nov 12, 2020 | 14.62 | 15.00 | 14.10 | 14.47 | 360,406 | -0.13(-0.89%) |
Nov 11, 2020 | 13.98 | 14.75 | 13.63 | 14.60 | 655,601 | +0.73(+5.26%) |
Nov 10, 2020 | 14.38 | 14.41 | 13.46 | 13.87 | 449,088 | +0.16(+1.17%) |
Nov 09, 2020 | 13.90 | 14.10 | 12.93 | 13.71 | 473,272 | +0.29(+2.16%) |
Nov 06, 2020 | 13.50 | 14.02 | 13.30 | 13.42 | 283,800 | -0.08(-0.59%) |
Nov 05, 2020 | 14.02 | 14.14 | 13.33 | 13.50 | 365,889 | -0.35(-2.53%) |
Nov 04, 2020 | 13.73 | 14.26 | 13.72 | 13.85 | 322,225 | +0.15(+1.09%) |
Nov 03, 2020 | 13.24 | 13.93 | 13.23 | 13.70 | 507,707 | +0.51(+3.87%) |
Nov 02, 2020 | 13.00 | 13.28 | 12.75 | 13.19 | 405,464 | +0.15(+1.15%) |
Oct 30, 2020 | 13.33 | 13.49 | 12.89 | 13.04 | 274,800 | -0.32(-2.40%) |
Oct 29, 2020 | 13.14 | 13.49 | 12.75 | 13.36 | 254,657 | +0.20(+1.52%) |
Oct 28, 2020 | 13.26 | 13.42 | 12.68 | 13.16 | 344,686 | -0.28(-2.08%) |
Oct 27, 2020 | 13.59 | 13.82 | 13.20 | 13.44 | 828,717 | -0.11(-0.81%) |
Oct 26, 2020 | 13.81 | 14.14 | 13.16 | 13.55 | 292,877 | -0.49(-3.49%) |
Oct 23, 2020 | 14.57 | 14.82 | 13.70 | 14.04 | 388,800 | -0.31(-2.16%) |
Oct 22, 2020 | 13.79 | 14.40 | 13.68 | 14.35 | 532,330 | +0.53(+3.84%) |
Oct 21, 2020 | 14.06 | 14.15 | 13.60 | 13.82 | 396,991 | -0.25(-1.78%) |
Oct 20, 2020 | 15.35 | 15.45 | 13.96 | 14.07 | 562,790 | -1.01(-6.70%) |
Oct 19, 2020 | 15.00 | 15.60 | 14.85 | 15.08 | 445,431 | +0.16(+1.07%) |
Oct 16, 2020 | 15.14 | 15.30 | 14.72 | 14.92 | 396,000 | -0.07(-0.47%) |
Oct 15, 2020 | 14.14 | 15.71 | 14.10 | 14.99 | 836,917 | +0.50(+3.45%) |
Oct 14, 2020 | 15.15 | 15.38 | 14.17 | 14.49 | 768,374 | -0.62(-4.10%) |
Oct 13, 2020 | 14.80 | 15.44 | 14.55 | 15.11 | 587,792 | +0.25(+1.68%) |
Oct 12, 2020 | 14.53 | 15.15 | 14.53 | 14.86 | 537,844 | +0.33(+2.27%) |
Oct 09, 2020 | 15.05 | 15.34 | 14.41 | 14.53 | 750,000 | -0.50(-3.33%) |
Oct 08, 2020 | 15.64 | 16.10 | 14.50 | 15.03 | 913,726 | -0.41(-2.66%) |
Oct 07, 2020 | 14.40 | 15.52 | 14.30 | 15.44 | 840,733 | +1.29(+9.12%) |
Oct 06, 2020 | 13.76 | 15.06 | 13.17 | 14.15 | 1,318,582 | +0.29(+2.09%) |
Oct 05, 2020 | 12.11 | 13.90 | 12.09 | 13.86 | 1,194,288 | +1.79(+14.83%) |
Oct 02, 2020 | 12.58 | 12.98 | 11.85 | 12.07 | 1,091,600 | -0.97(-7.44%) |
Oct 01, 2020 | 12.74 | 13.09 | 12.10 | 13.04 | 909,723 | +0.19(+1.48%) |
Sep 30, 2020 | 12.25 | 13.00 | 11.94 | 12.85 | 1,015,438 | +1.23(+10.59%) |
Sep 29, 2020 | 11.18 | 11.91 | 11.00 | 11.62 | 754,010 | +0.36(+3.20%) |
Sep 28, 2020 | 11.44 | 11.73 | 10.94 | 11.26 | 1,094,787 | +0.11(+0.99%) |
Sep 25, 2020 | 11.00 | 12.98 | 10.84 | 11.15 | 2,323,200 | +0.45(+4.21%) |
Sep 24, 2020 | 11.76 | 11.88 | 10.61 | 10.70 | 1,404,600 | -1.31(-10.91%) |
Sep 23, 2020 | 12.10 | 13.08 | 11.67 | 12.01 | 1,226,875 | -0.55(-4.38%) |
Sep 22, 2020 | 12.56 | 12.88 | 11.84 | 12.56 | 942,649 | -0.28(-2.18%) |
Sep 21, 2020 | 13.68 | 13.80 | 12.68 | 12.84 | 773,364 | -1.00(-7.23%) |
Sep 18, 2020 | 13.36 | 14.76 | 12.44 | 13.84 | 1,936,425 | +1.00(+7.79%) |
Sep 17, 2020 | 12.36 | 13.64 | 12.00 | 12.84 | 1,107,616 | +0.12(+0.94%) |
Sep 16, 2020 | 12.08 | 12.84 | 11.64 | 12.72 | 2,761,402 | -0.08(-0.63%) |
Sep 15, 2020 | 13.36 | 16.28 | 11.92 | 12.80 | 41,647,320 | +4.36(+51.66%) |
Sep 14, 2020 | 8.360 | 8.600 | 8.120 | 8.440 | 2,005,018 | +0.44(+5.50%) |
Sep 11, 2020 | 8.120 | 8.400 | 7.720 | 8.000 | 533,650 | +0.20(+2.56%) |
Sep 10, 2020 | 7.600 | 8.200 | 7.520 | 7.800 | 651,599 | +0.28(+3.72%) |
Sep 09, 2020 | 7.560 | 7.840 | 7.320 | 7.520 | 427,401 | +0.16(+2.17%) |
Sep 08, 2020 | 7.360 | 7.640 | 7.040 | 7.360 | 373,264 | +0.00(+0.00%) |
Sep 04, 2020 | 7.120 | 7.520 | 6.920 | 7.360 | 566,100 | +0.24(+3.37%) |
Sep 03, 2020 | 7.320 | 7.560 | 7.040 | 7.120 | 370,267 | -0.16(-2.20%) |
Sep 02, 2020 | 7.680 | 7.720 | 7.160 | 7.280 | 323,003 | -0.28(-3.70%) |