Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 16.15 | 16.37 | 14.93 | 14.99 | 3,034,332 | -1.46(-8.89%) |
Nov 27, 2020 | 17.00 | 17.04 | 16.29 | 16.46 | 1,548,525 | -0.67(-3.93%) |
Nov 25, 2020 | 16.86 | 17.38 | 16.68 | 17.13 | 1,960,761 | +0.07(+0.40%) |
Nov 24, 2020 | 16.93 | 17.41 | 16.69 | 17.06 | 3,769,306 | +0.64(+3.92%) |
Nov 23, 2020 | 15.13 | 16.44 | 15.08 | 16.42 | 3,478,297 | +1.62(+10.94%) |
Nov 20, 2020 | 15.00 | 15.22 | 14.66 | 14.80 | 1,881,165 | -0.30(-2.00%) |
Nov 19, 2020 | 14.38 | 15.11 | 14.29 | 15.10 | 1,939,121 | +0.60(+4.17%) |
Nov 18, 2020 | 14.39 | 15.42 | 14.31 | 14.50 | 4,300,033 | +0.18(+1.23%) |
Nov 17, 2020 | 13.75 | 14.38 | 13.57 | 14.32 | 2,642,288 | +0.28(+2.01%) |
Nov 16, 2020 | 14.41 | 14.52 | 13.47 | 14.04 | 3,754,429 | +0.43(+3.15%) |
Nov 13, 2020 | 13.34 | 13.73 | 13.17 | 13.61 | 2,037,587 | +0.37(+2.80%) |
Nov 12, 2020 | 13.45 | 13.93 | 13.07 | 13.24 | 2,366,941 | -0.50(-3.62%) |
Nov 11, 2020 | 14.35 | 14.55 | 13.57 | 13.74 | 2,770,889 | -0.38(-2.69%) |
Nov 10, 2020 | 14.12 | 14.19 | 13.62 | 14.12 | 3,849,209 | +0.22(+1.61%) |
Nov 09, 2020 | 13.62 | 14.21 | 13.23 | 13.89 | 7,374,367 | +1.96(+16.42%) |
Nov 06, 2020 | 13.04 | 13.08 | 11.85 | 11.93 | 5,377,529 | -1.03(-7.97%) |
Nov 05, 2020 | 12.57 | 13.07 | 12.44 | 12.97 | 4,258,765 | +0.42(+3.34%) |
Nov 04, 2020 | 12.27 | 12.96 | 11.89 | 12.55 | 3,702,192 | +0.16(+1.26%) |
Nov 03, 2020 | 12.64 | 12.88 | 12.29 | 12.39 | 2,847,429 | +0.16(+1.27%) |
Nov 02, 2020 | 11.88 | 12.49 | 11.45 | 12.24 | 3,437,219 | +0.51(+4.32%) |
Oct 30, 2020 | 11.91 | 12.04 | 11.36 | 11.73 | 4,672,450 | -0.27(-2.27%) |
Oct 29, 2020 | 11.55 | 12.07 | 11.32 | 12.00 | 4,539,658 | +0.20(+1.65%) |
Oct 28, 2020 | 12.11 | 12.23 | 11.62 | 11.81 | 2,804,036 | -0.79(-6.27%) |
Oct 27, 2020 | 12.51 | 12.81 | 12.40 | 12.60 | 1,744,385 | -0.03(-0.23%) |
Oct 26, 2020 | 13.20 | 13.20 | 12.57 | 12.63 | 2,709,660 | -0.91(-6.70%) |
Oct 23, 2020 | 13.53 | 13.87 | 13.22 | 13.53 | 3,402,920 | +0.12(+0.87%) |
Oct 22, 2020 | 12.76 | 13.47 | 12.70 | 13.41 | 3,637,748 | +0.65(+5.12%) |
Oct 21, 2020 | 12.82 | 13.23 | 12.67 | 12.76 | 3,323,696 | -0.26(-2.02%) |
Oct 20, 2020 | 12.71 | 13.06 | 12.37 | 13.03 | 3,064,633 | +0.46(+3.65%) |
Oct 19, 2020 | 12.95 | 13.01 | 12.56 | 12.57 | 2,901,493 | -0.26(-2.05%) |
Oct 16, 2020 | 13.28 | 13.28 | 12.81 | 12.83 | 2,861,546 | -0.39(-2.95%) |
Oct 15, 2020 | 12.43 | 13.22 | 12.43 | 13.22 | 2,636,192 | +0.33(+2.57%) |
Oct 14, 2020 | 12.92 | 13.40 | 12.88 | 12.89 | 2,412,567 | +0.03(+0.23%) |
Oct 13, 2020 | 13.00 | 13.29 | 12.75 | 12.86 | 3,335,399 | -0.20(-1.49%) |
Oct 12, 2020 | 12.97 | 13.16 | 12.62 | 13.05 | 2,266,965 | -0.06(-0.45%) |
Oct 09, 2020 | 13.74 | 13.74 | 12.97 | 13.11 | 2,722,767 | -0.47(-3.45%) |
Oct 08, 2020 | 12.75 | 13.63 | 12.61 | 13.58 | 3,339,875 | +0.93(+7.32%) |
Oct 07, 2020 | 12.54 | 12.68 | 12.39 | 12.65 | 2,689,167 | +0.28(+2.29%) |
Oct 06, 2020 | 13.21 | 13.41 | 12.32 | 12.37 | 3,622,392 | -0.54(-4.15%) |
Oct 05, 2020 | 12.30 | 12.96 | 12.27 | 12.91 | 5,003,304 | +0.92(+7.64%) |
Oct 02, 2020 | 10.84 | 12.07 | 10.81 | 11.99 | 3,787,769 | +0.53(+4.59%) |
Oct 01, 2020 | 11.78 | 11.86 | 11.18 | 11.47 | 4,068,314 | -0.51(-4.23%) |
Sep 30, 2020 | 12.23 | 12.49 | 11.88 | 11.97 | 3,798,576 | -0.04(-0.32%) |
Sep 29, 2020 | 12.40 | 12.53 | 11.63 | 12.01 | 3,553,110 | -0.49(-3.90%) |
Sep 28, 2020 | 12.75 | 12.79 | 12.29 | 12.50 | 4,108,010 | +0.12(+0.94%) |
Sep 25, 2020 | 12.22 | 12.61 | 12.03 | 12.38 | 3,281,167 | -0.03(-0.24%) |
Sep 24, 2020 | 12.16 | 12.75 | 11.80 | 12.41 | 2,922,138 | +0.17(+1.35%) |
Sep 23, 2020 | 13.31 | 13.52 | 12.24 | 12.25 | 2,766,596 | -0.85(-6.48%) |
Sep 22, 2020 | 13.54 | 13.91 | 13.06 | 13.09 | 2,457,978 | -0.38(-2.82%) |
Sep 21, 2020 | 13.79 | 13.94 | 13.01 | 13.47 | 2,812,476 | -1.01(-7.00%) |
Sep 18, 2020 | 14.18 | 14.58 | 14.00 | 14.49 | 5,644,113 | +0.24(+1.71%) |
Sep 17, 2020 | 13.19 | 14.27 | 13.11 | 14.24 | 4,268,549 | +0.62(+4.58%) |
Sep 16, 2020 | 12.83 | 13.93 | 12.76 | 13.62 | 4,353,275 | +0.94(+7.38%) |
Sep 15, 2020 | 12.99 | 13.20 | 12.66 | 12.68 | 2,657,017 | -0.19(-1.44%) |
Sep 14, 2020 | 12.95 | 12.96 | 12.36 | 12.87 | 3,868,863 | +0.01(+0.08%) |
Sep 11, 2020 | 13.00 | 13.01 | 12.66 | 12.86 | 4,051,173 | -0.09(-0.68%) |
Sep 10, 2020 | 14.05 | 14.05 | 12.93 | 12.95 | 3,488,753 | -1.05(-7.52%) |
Sep 09, 2020 | 14.05 | 14.10 | 13.51 | 14.00 | 2,640,912 | +0.22(+1.63%) |
Sep 08, 2020 | 14.62 | 14.93 | 13.75 | 13.78 | 4,091,246 | -1.50(-9.83%) |
Sep 04, 2020 | 15.70 | 15.90 | 15.08 | 15.28 | 2,384,485 | -0.28(-1.82%) |
Sep 03, 2020 | 15.62 | 16.14 | 15.36 | 15.56 | 3,409,939 | -0.44(-2.74%) |
Sep 02, 2020 | 16.64 | 16.77 | 15.97 | 16.00 | 2,129,618 | -0.65(-3.92%) |