Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 13.06 | 13.22 | 12.67 | 12.84 | 998,620 | -0.16(-1.23%) |
Nov 27, 2020 | 12.41 | 13.28 | 12.41 | 13.00 | 587,700 | +0.67(+5.43%) |
Nov 25, 2020 | 12.42 | 12.88 | 12.27 | 12.33 | 1,005,200 | +0.13(+1.07%) |
Nov 24, 2020 | 13.14 | 13.27 | 12.15 | 12.20 | 1,287,792 | -0.93(-7.08%) |
Nov 23, 2020 | 13.26 | 13.55 | 12.83 | 13.13 | 1,184,274 | -0.09(-0.68%) |
Nov 20, 2020 | 13.00 | 13.46 | 12.67 | 13.22 | 665,100 | +0.31(+2.40%) |
Nov 19, 2020 | 13.16 | 13.47 | 12.81 | 12.91 | 533,793 | -0.22(-1.68%) |
Nov 18, 2020 | 13.50 | 14.09 | 13.13 | 13.13 | 1,299,095 | -0.42(-3.10%) |
Nov 17, 2020 | 13.46 | 13.78 | 13.36 | 13.55 | 589,330 | +0.05(+0.37%) |
Nov 16, 2020 | 13.45 | 13.70 | 13.29 | 13.50 | 882,287 | +0.01(+0.07%) |
Nov 13, 2020 | 13.37 | 13.78 | 13.25 | 13.49 | 584,000 | +0.22(+1.66%) |
Nov 12, 2020 | 13.16 | 13.79 | 13.10 | 13.27 | 801,721 | +0.21(+1.61%) |
Nov 11, 2020 | 12.96 | 13.35 | 12.76 | 13.06 | 911,562 | +0.11(+0.85%) |
Nov 10, 2020 | 12.67 | 13.06 | 12.39 | 12.95 | 813,267 | +0.09(+0.70%) |
Nov 09, 2020 | 13.25 | 13.79 | 12.79 | 12.86 | 1,189,609 | -0.20(-1.53%) |
Nov 06, 2020 | 13.96 | 13.98 | 12.96 | 13.06 | 876,300 | -1.05(-7.44%) |
Nov 05, 2020 | 13.75 | 14.42 | 13.67 | 14.11 | 1,397,578 | +0.50(+3.67%) |
Nov 04, 2020 | 13.37 | 13.92 | 13.31 | 13.61 | 1,043,081 | +0.54(+4.13%) |
Nov 03, 2020 | 12.67 | 13.17 | 12.47 | 13.07 | 1,050,811 | +0.34(+2.67%) |
Nov 02, 2020 | 13.09 | 13.16 | 12.38 | 12.73 | 1,004,683 | -0.16(-1.24%) |
Oct 30, 2020 | 13.40 | 13.59 | 12.55 | 12.89 | 1,255,100 | -0.66(-4.87%) |
Oct 29, 2020 | 13.39 | 13.89 | 13.33 | 13.55 | 911,940 | +0.17(+1.27%) |
Oct 28, 2020 | 13.59 | 13.76 | 13.27 | 13.38 | 526,561 | -0.60(-4.29%) |
Oct 27, 2020 | 13.99 | 14.31 | 13.84 | 13.98 | 629,673 | +0.10(+0.72%) |
Oct 26, 2020 | 13.95 | 14.30 | 13.43 | 13.88 | 690,303 | -0.28(-1.98%) |
Oct 23, 2020 | 14.28 | 14.35 | 13.79 | 14.16 | 775,700 | -0.11(-0.77%) |
Oct 22, 2020 | 14.07 | 14.64 | 13.96 | 14.27 | 805,805 | +0.32(+2.29%) |
Oct 21, 2020 | 14.72 | 14.97 | 13.90 | 13.95 | 1,175,755 | -0.72(-4.91%) |
Oct 20, 2020 | 15.39 | 15.78 | 14.59 | 14.67 | 1,121,300 | -0.57(-3.74%) |
Oct 19, 2020 | 16.10 | 16.25 | 15.15 | 15.24 | 1,126,292 | -0.57(-3.61%) |
Oct 16, 2020 | 16.13 | 16.60 | 15.80 | 15.81 | 765,300 | -0.23(-1.43%) |
Oct 15, 2020 | 17.09 | 17.13 | 15.90 | 16.04 | 1,268,294 | -1.44(-8.24%) |
Oct 14, 2020 | 18.14 | 18.75 | 17.40 | 17.48 | 1,303,148 | -0.47(-2.62%) |
Oct 13, 2020 | 17.35 | 18.29 | 17.21 | 17.95 | 1,244,175 | +0.50(+2.87%) |
Oct 12, 2020 | 17.59 | 18.18 | 17.25 | 17.45 | 1,214,210 | -0.08(-0.46%) |
Oct 09, 2020 | 17.15 | 17.72 | 17.03 | 17.53 | 634,600 | +0.60(+3.54%) |
Oct 08, 2020 | 17.14 | 17.86 | 16.78 | 16.93 | 847,546 | +0.27(+1.59%) |
Oct 07, 2020 | 15.99 | 16.98 | 15.99 | 16.66 | 893,343 | +0.70(+4.42%) |
Oct 06, 2020 | 15.79 | 16.62 | 15.79 | 15.96 | 795,149 | -0.01(-0.06%) |
Oct 05, 2020 | 15.30 | 16.14 | 15.30 | 15.97 | 885,899 | +0.79(+5.17%) |
Oct 02, 2020 | 15.17 | 16.30 | 15.04 | 15.19 | 1,430,700 | -1.92(-11.20%) |
Oct 01, 2020 | 16.35 | 17.13 | 16.35 | 17.10 | 671,980 | +0.85(+5.23%) |
Sep 30, 2020 | 16.38 | 16.58 | 16.13 | 16.25 | 678,437 | -0.07(-0.43%) |
Sep 29, 2020 | 16.07 | 16.57 | 16.07 | 16.32 | 854,447 | +0.22(+1.37%) |
Sep 28, 2020 | 16.34 | 16.59 | 15.84 | 16.10 | 872,047 | +0.01(+0.06%) |
Sep 25, 2020 | 15.54 | 16.24 | 15.28 | 16.09 | 1,703,900 | +0.58(+3.74%) |
Sep 24, 2020 | 15.68 | 16.12 | 15.28 | 15.51 | 2,754,942 | -0.79(-4.85%) |
Sep 23, 2020 | 17.32 | 17.52 | 16.24 | 16.30 | 1,836,799 | -1.35(-7.65%) |
Sep 22, 2020 | 17.90 | 18.20 | 17.32 | 17.65 | 2,083,093 | -0.08(-0.45%) |
Sep 21, 2020 | 18.74 | 18.80 | 17.27 | 17.73 | 2,006,139 | -1.13(-5.99%) |
Sep 18, 2020 | 18.35 | 18.91 | 17.80 | 18.86 | 1,905,200 | +0.70(+3.85%) |
Sep 17, 2020 | 17.35 | 18.28 | 16.91 | 18.16 | 1,624,051 | +0.28(+1.57%) |
Sep 16, 2020 | 17.12 | 18.11 | 17.10 | 17.88 | 1,447,210 | +0.63(+3.65%) |
Sep 15, 2020 | 17.00 | 17.74 | 16.84 | 17.25 | 1,828,190 | +0.42(+2.50%) |
Sep 14, 2020 | 15.90 | 16.87 | 15.90 | 16.83 | 1,520,296 | +1.23(+7.88%) |
Sep 11, 2020 | 15.10 | 15.86 | 14.95 | 15.60 | 1,602,800 | +0.68(+4.56%) |
Sep 10, 2020 | 14.94 | 15.71 | 14.70 | 14.92 | 1,639,658 | -0.03(-0.20%) |
Sep 09, 2020 | 14.86 | 15.18 | 14.71 | 14.95 | 1,840,743 | +0.43(+2.96%) |
Sep 08, 2020 | 14.90 | 15.35 | 14.50 | 14.52 | 1,322,970 | -0.94(-6.08%) |
Sep 04, 2020 | 16.11 | 16.20 | 14.26 | 15.46 | 2,198,800 | -0.56(-3.50%) |
Sep 03, 2020 | 17.58 | 17.65 | 15.77 | 16.02 | 2,588,167 | -1.85(-10.35%) |
Sep 02, 2020 | 17.48 | 17.88 | 16.68 | 17.87 | 2,232,808 | +0.77(+4.50%) |