Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 14.50 | 14.61 | 14.37 | 14.43 | 8,926,832 | -0.13(-0.87%) |
Nov 27, 2020 | 14.72 | 14.72 | 14.45 | 14.55 | 2,181,856 | -0.15(-1.01%) |
Nov 25, 2020 | 14.72 | 14.74 | 14.49 | 14.70 | 3,514,421 | -0.01(-0.10%) |
Nov 24, 2020 | 14.67 | 14.83 | 14.54 | 14.72 | 4,399,308 | +0.28(+1.91%) |
Nov 23, 2020 | 14.55 | 14.61 | 14.38 | 14.44 | 4,827,734 | -0.01(-0.05%) |
Nov 20, 2020 | 14.26 | 14.45 | 14.15 | 14.45 | 5,425,327 | +0.15(+1.04%) |
Nov 19, 2020 | 14.00 | 14.33 | 13.84 | 14.30 | 3,641,611 | +0.22(+1.58%) |
Nov 18, 2020 | 14.41 | 14.49 | 14.06 | 14.08 | 5,849,400 | -0.33(-2.27%) |
Nov 17, 2020 | 14.44 | 14.57 | 14.28 | 14.41 | 4,336,867 | -0.07(-0.51%) |
Nov 16, 2020 | 14.72 | 14.84 | 14.38 | 14.48 | 4,116,037 | +0.05(+0.36%) |
Nov 13, 2020 | 14.20 | 14.44 | 14.18 | 14.43 | 4,158,516 | +0.41(+2.92%) |
Nov 12, 2020 | 14.37 | 14.38 | 13.93 | 14.02 | 3,760,809 | -0.44(-3.04%) |
Nov 11, 2020 | 14.52 | 14.58 | 14.32 | 14.46 | 4,379,257 | -0.01(-0.10%) |
Nov 10, 2020 | 14.40 | 14.55 | 14.19 | 14.47 | 5,642,289 | +0.20(+1.41%) |
Nov 09, 2020 | 14.87 | 15.88 | 14.19 | 14.27 | 11,863,973 | +0.30(+2.13%) |
Nov 06, 2020 | 13.97 | 14.33 | 13.93 | 13.97 | 3,925,754 | +0.01(+0.05%) |
Nov 05, 2020 | 14.23 | 14.28 | 13.94 | 13.97 | 2,629,509 | -0.09(-0.63%) |
Nov 04, 2020 | 14.06 | 14.28 | 14.00 | 14.06 | 3,112,256 | -0.13(-0.89%) |
Nov 03, 2020 | 13.99 | 14.24 | 13.87 | 14.18 | 4,439,652 | +0.33(+2.42%) |
Nov 02, 2020 | 13.38 | 13.85 | 13.30 | 13.85 | 4,385,238 | +0.59(+4.49%) |
Oct 30, 2020 | 13.36 | 13.44 | 13.02 | 13.25 | 4,077,836 | -0.24(-1.76%) |
Oct 29, 2020 | 12.82 | 13.55 | 12.74 | 13.49 | 3,915,182 | +0.71(+5.53%) |
Oct 28, 2020 | 13.05 | 13.24 | 12.78 | 12.78 | 3,727,568 | -0.53(-3.97%) |
Oct 27, 2020 | 13.48 | 13.63 | 13.31 | 13.31 | 3,633,842 | -0.20(-1.49%) |
Oct 26, 2020 | 13.45 | 13.55 | 13.33 | 13.51 | 3,720,624 | -0.10(-0.71%) |
Oct 23, 2020 | 13.45 | 13.62 | 13.34 | 13.61 | 3,296,181 | +0.26(+1.95%) |
Oct 22, 2020 | 13.26 | 13.36 | 13.16 | 13.35 | 3,035,417 | +0.08(+0.62%) |
Oct 21, 2020 | 13.24 | 13.34 | 13.11 | 13.27 | 3,161,085 | -0.04(-0.34%) |
Oct 20, 2020 | 13.27 | 13.50 | 13.25 | 13.31 | 2,505,886 | +0.16(+1.24%) |
Oct 19, 2020 | 13.52 | 13.52 | 13.13 | 13.15 | 5,299,134 | -0.28(-2.05%) |
Oct 16, 2020 | 13.48 | 13.60 | 13.31 | 13.42 | 2,906,497 | -0.20(-1.47%) |
Oct 15, 2020 | 13.51 | 13.81 | 13.39 | 13.62 | 3,104,939 | +0.06(+0.44%) |
Oct 14, 2020 | 13.79 | 13.81 | 13.54 | 13.56 | 2,892,085 | -0.28(-2.04%) |
Oct 13, 2020 | 13.80 | 13.91 | 13.66 | 13.85 | 4,009,975 | -0.09(-0.64%) |
Oct 12, 2020 | 13.88 | 13.97 | 13.79 | 13.94 | 3,978,372 | +0.11(+0.81%) |
Oct 09, 2020 | 14.06 | 14.09 | 13.76 | 13.82 | 4,250,895 | -0.08(-0.59%) |
Oct 08, 2020 | 13.68 | 13.91 | 13.65 | 13.91 | 3,221,420 | +0.24(+1.74%) |
Oct 07, 2020 | 13.95 | 13.95 | 13.58 | 13.67 | 3,635,221 | -0.19(-1.34%) |
Oct 06, 2020 | 13.94 | 14.12 | 13.74 | 13.85 | 5,760,283 | -0.05(-0.37%) |
Oct 05, 2020 | 13.89 | 13.94 | 13.55 | 13.91 | 4,603,886 | +0.10(+0.75%) |
Oct 02, 2020 | 13.31 | 13.85 | 13.17 | 13.80 | 5,561,407 | +0.28(+2.09%) |
Oct 01, 2020 | 13.19 | 13.53 | 13.07 | 13.52 | 5,108,186 | +0.41(+3.12%) |
Sep 30, 2020 | 13.16 | 13.31 | 12.96 | 13.11 | 7,167,711 | +0.03(+0.23%) |
Sep 29, 2020 | 13.09 | 13.10 | 12.84 | 13.08 | 5,213,614 | -0.01(-0.06%) |
Sep 28, 2020 | 12.95 | 13.12 | 12.81 | 13.09 | 4,909,537 | +0.34(+2.68%) |
Sep 25, 2020 | 12.43 | 12.77 | 12.39 | 12.75 | 5,400,585 | +0.18(+1.42%) |
Sep 24, 2020 | 12.11 | 12.70 | 12.08 | 12.57 | 9,541,141 | +0.48(+4.00%) |
Sep 23, 2020 | 12.43 | 12.43 | 11.97 | 12.08 | 14,913,958 | -0.33(-2.64%) |
Sep 22, 2020 | 12.48 | 12.67 | 12.39 | 12.41 | 5,794,935 | -0.07(-0.60%) |
Sep 21, 2020 | 12.55 | 12.61 | 12.14 | 12.49 | 6,755,003 | -0.16(-1.29%) |
Sep 18, 2020 | 13.01 | 13.07 | 12.61 | 12.65 | 10,810,717 | -0.40(-3.08%) |
Sep 17, 2020 | 13.30 | 13.41 | 13.03 | 13.05 | 6,617,835 | -0.41(-3.04%) |
Sep 16, 2020 | 13.68 | 13.76 | 13.43 | 13.46 | 5,510,039 | -0.16(-1.20%) |
Sep 15, 2020 | 13.77 | 13.87 | 13.57 | 13.62 | 4,730,057 | -0.03(-0.22%) |
Sep 14, 2020 | 13.62 | 13.81 | 13.54 | 13.65 | 6,845,344 | +0.11(+0.82%) |
Sep 11, 2020 | 13.74 | 13.78 | 13.42 | 13.54 | 2,303,279 | -0.12(-0.87%) |
Sep 10, 2020 | 13.62 | 13.86 | 13.59 | 13.66 | 5,235,168 | +0.04(+0.27%) |
Sep 09, 2020 | 13.51 | 13.72 | 13.38 | 13.62 | 6,819,037 | +0.28(+2.06%) |
Sep 08, 2020 | 13.48 | 13.58 | 13.32 | 13.35 | 5,638,129 | -0.13(-0.98%) |
Sep 04, 2020 | 13.55 | 13.68 | 13.22 | 13.48 | 6,135,193 | -0.04(-0.33%) |
Sep 03, 2020 | 13.71 | 13.83 | 13.47 | 13.52 | 6,765,443 | -0.14(-1.02%) |
Sep 02, 2020 | 13.59 | 13.72 | 13.51 | 13.66 | 8,852,692 | +0.07(+0.54%) |