Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 12.00 | 13.00 | 11.91 | 12.64 | 1,527,921 | +0.66(+5.51%) |
Nov 27, 2020 | 12.33 | 12.34 | 11.85 | 11.98 | 559,200 | -0.20(-1.64%) |
Nov 25, 2020 | 11.82 | 12.23 | 11.75 | 12.18 | 747,100 | +0.41(+3.48%) |
Nov 24, 2020 | 12.05 | 12.15 | 11.66 | 11.77 | 1,304,199 | -0.67(-5.39%) |
Nov 23, 2020 | 12.60 | 12.64 | 11.91 | 12.44 | 1,391,251 | -0.22(-1.74%) |
Nov 20, 2020 | 12.74 | 13.24 | 12.55 | 12.66 | 1,596,100 | +0.21(+1.69%) |
Nov 19, 2020 | 12.36 | 12.64 | 12.16 | 12.45 | 1,116,596 | +0.12(+0.97%) |
Nov 18, 2020 | 12.50 | 12.59 | 11.96 | 12.33 | 1,627,503 | -0.30(-2.38%) |
Nov 17, 2020 | 12.73 | 12.91 | 12.36 | 12.63 | 584,381 | -0.26(-2.02%) |
Nov 16, 2020 | 12.56 | 13.00 | 11.90 | 12.89 | 2,141,331 | -0.52(-3.88%) |
Nov 13, 2020 | 13.88 | 14.08 | 13.15 | 13.41 | 1,372,000 | -0.46(-3.32%) |
Nov 12, 2020 | 12.71 | 14.29 | 12.38 | 13.87 | 2,897,636 | +0.98(+7.60%) |
Nov 11, 2020 | 11.81 | 12.95 | 11.66 | 12.89 | 2,200,561 | +1.50(+13.17%) |
Nov 10, 2020 | 12.17 | 12.29 | 11.10 | 11.39 | 1,283,261 | -0.11(-0.96%) |
Nov 09, 2020 | 12.77 | 13.20 | 10.54 | 11.50 | 3,966,090 | -3.60(-23.84%) |
Nov 06, 2020 | 15.16 | 15.49 | 14.80 | 15.10 | 1,091,200 | -0.38(-2.45%) |
Nov 05, 2020 | 15.44 | 15.97 | 14.41 | 15.48 | 2,944,478 | +0.82(+5.59%) |
Nov 04, 2020 | 15.14 | 15.26 | 14.50 | 14.66 | 1,299,852 | -0.26(-1.74%) |
Nov 03, 2020 | 15.45 | 15.53 | 14.74 | 14.92 | 1,288,388 | -0.34(-2.23%) |
Nov 02, 2020 | 14.30 | 15.50 | 14.22 | 15.26 | 2,134,591 | +1.07(+7.54%) |
Oct 30, 2020 | 15.31 | 15.39 | 14.12 | 14.19 | 1,335,100 | -1.12(-7.32%) |
Oct 29, 2020 | 15.32 | 15.80 | 15.07 | 15.31 | 1,016,737 | +0.26(+1.73%) |
Oct 28, 2020 | 14.42 | 15.44 | 14.08 | 15.05 | 1,911,702 | +0.70(+4.88%) |
Oct 27, 2020 | 14.85 | 14.96 | 14.15 | 14.35 | 1,022,154 | -0.25(-1.71%) |
Oct 26, 2020 | 15.35 | 16.06 | 14.52 | 14.60 | 1,543,716 | -0.42(-2.80%) |
Oct 23, 2020 | 14.50 | 15.14 | 14.50 | 15.02 | 510,100 | +0.35(+2.39%) |
Oct 22, 2020 | 15.05 | 15.18 | 14.15 | 14.67 | 867,002 | -0.25(-1.68%) |
Oct 21, 2020 | 15.78 | 15.90 | 14.92 | 14.92 | 682,058 | -0.69(-4.42%) |
Oct 20, 2020 | 15.99 | 16.00 | 15.11 | 15.61 | 989,136 | +0.09(+0.58%) |
Oct 19, 2020 | 14.85 | 16.36 | 14.75 | 15.52 | 2,330,041 | +0.95(+6.52%) |
Oct 16, 2020 | 14.60 | 14.71 | 14.12 | 14.57 | 896,900 | +0.22(+1.53%) |
Oct 15, 2020 | 14.70 | 14.75 | 14.03 | 14.35 | 871,645 | -0.15(-1.03%) |
Oct 14, 2020 | 15.25 | 15.25 | 14.45 | 14.50 | 750,848 | -0.35(-2.36%) |
Oct 13, 2020 | 14.60 | 15.20 | 14.60 | 14.85 | 876,197 | +0.17(+1.16%) |
Oct 12, 2020 | 15.40 | 15.48 | 14.68 | 14.68 | 888,399 | -0.41(-2.72%) |
Oct 09, 2020 | 15.77 | 15.77 | 15.08 | 15.09 | 713,100 | -0.38(-2.46%) |
Oct 08, 2020 | 15.95 | 15.95 | 15.31 | 15.47 | 652,486 | -0.35(-2.21%) |
Oct 07, 2020 | 15.85 | 15.99 | 15.46 | 15.82 | 710,446 | +0.33(+2.13%) |
Oct 06, 2020 | 16.85 | 16.90 | 15.40 | 15.49 | 898,256 | -0.90(-5.49%) |
Oct 05, 2020 | 16.03 | 17.08 | 16.03 | 16.39 | 1,415,739 | +0.36(+2.25%) |
Oct 02, 2020 | 16.50 | 16.73 | 15.62 | 16.03 | 2,575,000 | +0.76(+4.98%) |
Oct 01, 2020 | 14.89 | 15.35 | 14.78 | 15.27 | 671,258 | +0.49(+3.32%) |
Sep 30, 2020 | 14.52 | 15.25 | 14.52 | 14.78 | 852,104 | +0.00(+0.00%) |
Sep 29, 2020 | 13.78 | 15.03 | 13.78 | 14.78 | 1,136,940 | +0.66(+4.67%) |
Sep 28, 2020 | 14.30 | 14.38 | 13.71 | 14.12 | 728,786 | -0.05(-0.35%) |
Sep 25, 2020 | 13.80 | 14.38 | 13.74 | 14.17 | 634,300 | +0.53(+3.89%) |
Sep 24, 2020 | 14.31 | 14.50 | 13.56 | 13.64 | 833,388 | -0.32(-2.29%) |
Sep 23, 2020 | 15.67 | 15.69 | 13.75 | 13.96 | 1,363,000 | -1.56(-10.05%) |
Sep 22, 2020 | 14.49 | 15.95 | 14.14 | 15.52 | 2,883,162 | +1.72(+12.46%) |
Sep 21, 2020 | 14.50 | 14.64 | 13.33 | 13.80 | 879,268 | -0.37(-2.61%) |
Sep 18, 2020 | 14.28 | 14.65 | 14.09 | 14.17 | 941,500 | +0.09(+0.64%) |
Sep 17, 2020 | 13.85 | 14.22 | 13.56 | 14.08 | 667,181 | +0.01(+0.07%) |
Sep 16, 2020 | 14.35 | 14.75 | 13.93 | 14.07 | 1,368,699 | -0.40(-2.76%) |
Sep 15, 2020 | 14.80 | 14.82 | 14.26 | 14.47 | 505,229 | -0.08(-0.55%) |
Sep 14, 2020 | 14.81 | 14.84 | 14.05 | 14.55 | 712,754 | +0.50(+3.56%) |
Sep 11, 2020 | 12.95 | 14.65 | 12.93 | 14.05 | 1,879,100 | +1.07(+8.24%) |
Sep 10, 2020 | 12.80 | 13.29 | 12.56 | 12.98 | 1,157,431 | +0.19(+1.49%) |
Sep 09, 2020 | 13.27 | 13.32 | 12.52 | 12.79 | 1,251,259 | -0.34(-2.59%) |
Sep 08, 2020 | 12.40 | 13.75 | 12.11 | 13.13 | 1,696,531 | +0.47(+3.71%) |
Sep 04, 2020 | 13.25 | 13.30 | 11.88 | 12.66 | 1,502,900 | -0.49(-3.73%) |
Sep 03, 2020 | 13.48 | 13.54 | 12.76 | 13.15 | 1,288,798 | -0.28(-2.08%) |
Sep 02, 2020 | 13.55 | 13.84 | 12.75 | 13.43 | 1,188,497 | -0.16(-1.18%) |