Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 13.43 | 13.54 | 13.27 | 13.34 | 5,394,629 | -0.20(-1.47%) |
Nov 27, 2020 | 13.67 | 13.77 | 13.40 | 13.54 | 904,174 | -0.09(-0.66%) |
Nov 25, 2020 | 13.75 | 13.82 | 13.52 | 13.63 | 1,687,179 | -0.17(-1.21%) |
Nov 24, 2020 | 13.53 | 13.98 | 13.52 | 13.80 | 3,140,321 | +0.53(+4.02%) |
Nov 23, 2020 | 13.08 | 13.43 | 13.02 | 13.26 | 2,026,320 | +0.33(+2.59%) |
Nov 20, 2020 | 12.92 | 12.97 | 12.75 | 12.93 | 2,147,449 | -0.03(-0.22%) |
Nov 19, 2020 | 12.66 | 12.97 | 12.58 | 12.96 | 1,954,796 | +0.21(+1.64%) |
Nov 18, 2020 | 13.22 | 13.28 | 12.74 | 12.75 | 2,284,965 | -0.44(-3.30%) |
Nov 17, 2020 | 12.91 | 13.38 | 12.83 | 13.18 | 2,650,106 | +0.12(+0.91%) |
Nov 16, 2020 | 12.93 | 13.10 | 12.73 | 13.06 | 3,830,123 | +0.53(+4.19%) |
Nov 13, 2020 | 11.99 | 12.54 | 11.99 | 12.54 | 3,614,974 | +0.63(+5.29%) |
Nov 12, 2020 | 12.03 | 12.21 | 11.80 | 11.91 | 3,595,592 | -0.33(-2.69%) |
Nov 11, 2020 | 12.13 | 12.24 | 11.78 | 12.24 | 4,363,403 | +0.12(+0.99%) |
Nov 10, 2020 | 11.57 | 12.15 | 11.57 | 12.12 | 4,876,037 | +0.57(+4.97%) |
Nov 09, 2020 | 11.34 | 12.26 | 11.13 | 11.54 | 5,048,349 | +1.27(+12.41%) |
Nov 06, 2020 | 10.84 | 10.85 | 10.21 | 10.27 | 2,117,618 | -0.54(-4.99%) |
Nov 05, 2020 | 10.63 | 10.87 | 10.60 | 10.81 | 1,918,874 | +0.22(+2.11%) |
Nov 04, 2020 | 10.71 | 10.81 | 10.56 | 10.59 | 1,764,719 | -0.19(-1.78%) |
Nov 03, 2020 | 10.63 | 10.84 | 10.55 | 10.78 | 1,830,143 | +0.30(+2.82%) |
Nov 02, 2020 | 10.38 | 10.52 | 10.22 | 10.48 | 2,359,218 | +0.26(+2.52%) |
Oct 30, 2020 | 10.27 | 10.43 | 10.09 | 10.22 | 4,100,138 | -0.11(-1.06%) |
Oct 29, 2020 | 10.13 | 10.52 | 10.02 | 10.33 | 2,509,909 | +0.13(+1.28%) |
Oct 28, 2020 | 10.49 | 10.53 | 10.18 | 10.20 | 3,655,604 | -0.50(-4.68%) |
Oct 27, 2020 | 11.11 | 11.26 | 10.68 | 10.71 | 2,052,043 | -0.46(-4.09%) |
Oct 26, 2020 | 11.38 | 11.45 | 11.05 | 11.16 | 1,995,915 | -0.35(-3.04%) |
Oct 23, 2020 | 11.55 | 11.64 | 11.38 | 11.51 | 1,852,370 | +0.03(+0.24%) |
Oct 22, 2020 | 11.25 | 11.50 | 11.24 | 11.48 | 2,915,095 | +0.26(+2.33%) |
Oct 21, 2020 | 11.14 | 11.27 | 10.98 | 11.22 | 10,521,632 | +0.04(+0.40%) |
Oct 20, 2020 | 11.25 | 11.43 | 11.14 | 11.18 | 2,303,274 | +0.05(+0.49%) |
Oct 19, 2020 | 11.42 | 11.52 | 11.11 | 11.12 | 3,254,529 | -0.30(-2.64%) |
Oct 16, 2020 | 11.65 | 11.71 | 11.42 | 11.43 | 3,105,529 | -0.24(-2.06%) |
Oct 15, 2020 | 11.44 | 11.78 | 11.44 | 11.67 | 6,352,098 | +0.11(+0.95%) |
Oct 14, 2020 | 11.86 | 11.99 | 11.53 | 11.56 | 4,134,806 | -0.35(-2.91%) |
Oct 13, 2020 | 12.17 | 12.30 | 11.88 | 11.90 | 5,226,764 | -0.36(-2.91%) |
Oct 12, 2020 | 12.17 | 12.34 | 12.01 | 12.26 | 4,768,226 | +0.12(+0.99%) |
Oct 09, 2020 | 12.44 | 12.44 | 12.09 | 12.14 | 3,687,562 | -0.16(-1.34%) |
Oct 08, 2020 | 12.22 | 12.33 | 12.13 | 12.31 | 3,455,185 | +0.20(+1.67%) |
Oct 07, 2020 | 12.26 | 12.30 | 11.98 | 12.10 | 2,248,644 | -0.09(-0.70%) |
Oct 06, 2020 | 12.28 | 12.44 | 12.08 | 12.19 | 3,471,389 | -0.01(-0.06%) |
Oct 05, 2020 | 12.20 | 12.26 | 11.91 | 12.20 | 1,571,428 | +0.11(+0.94%) |
Oct 02, 2020 | 11.62 | 12.10 | 11.56 | 12.08 | 2,188,953 | +0.27(+2.27%) |
Oct 01, 2020 | 11.51 | 11.82 | 11.48 | 11.81 | 3,726,044 | +0.29(+2.47%) |
Sep 30, 2020 | 11.51 | 11.73 | 11.42 | 11.53 | 8,947,545 | -0.00(-0.03%) |
Sep 29, 2020 | 11.65 | 11.71 | 11.28 | 11.53 | 2,280,156 | -0.18(-1.55%) |
Sep 28, 2020 | 11.63 | 11.92 | 11.59 | 11.72 | 2,427,897 | +0.32(+2.77%) |
Sep 25, 2020 | 11.10 | 11.43 | 11.06 | 11.40 | 1,820,342 | +0.22(+2.00%) |
Sep 24, 2020 | 11.12 | 11.36 | 11.03 | 11.18 | 2,078,923 | +0.09(+0.81%) |
Sep 23, 2020 | 11.53 | 11.63 | 11.06 | 11.09 | 2,592,806 | -0.44(-3.84%) |
Sep 22, 2020 | 11.46 | 11.72 | 11.46 | 11.53 | 2,943,594 | +0.09(+0.75%) |
Sep 21, 2020 | 11.90 | 12.00 | 11.43 | 11.44 | 3,661,174 | -0.69(-5.69%) |
Sep 18, 2020 | 12.66 | 12.66 | 12.11 | 12.13 | 5,116,001 | -0.44(-3.47%) |
Sep 17, 2020 | 12.43 | 12.70 | 12.36 | 12.57 | 4,165,931 | -0.04(-0.35%) |
Sep 16, 2020 | 12.42 | 12.77 | 12.26 | 12.62 | 4,553,671 | +0.29(+2.37%) |
Sep 15, 2020 | 12.33 | 12.50 | 12.28 | 12.32 | 4,040,828 | +0.04(+0.36%) |
Sep 14, 2020 | 12.01 | 12.30 | 11.96 | 12.28 | 1,990,739 | +0.38(+3.20%) |
Sep 11, 2020 | 12.08 | 12.08 | 11.87 | 11.90 | 2,391,019 | -0.14(-1.14%) |
Sep 10, 2020 | 12.27 | 12.31 | 12.03 | 12.03 | 1,735,806 | -0.26(-2.15%) |
Sep 09, 2020 | 12.37 | 12.57 | 12.21 | 12.30 | 1,749,590 | -0.02(-0.14%) |
Sep 08, 2020 | 12.55 | 12.57 | 12.25 | 12.32 | 1,796,636 | -0.36(-2.87%) |
Sep 04, 2020 | 12.82 | 12.92 | 12.42 | 12.68 | 1,489,582 | -0.07(-0.57%) |
Sep 03, 2020 | 12.71 | 13.18 | 12.68 | 12.75 | 1,797,602 | +0.04(+0.35%) |
Sep 02, 2020 | 12.59 | 12.71 | 12.45 | 12.71 | 2,351,502 | +0.11(+0.87%) |