Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 14.54 | 14.55 | 13.49 | 13.85 | 1,297,409 | -0.69(-4.75%) |
Nov 27, 2020 | 14.41 | 14.63 | 14.07 | 14.54 | 466,100 | +0.24(+1.68%) |
Nov 25, 2020 | 14.15 | 14.55 | 13.92 | 14.30 | 1,093,200 | +0.08(+0.56%) |
Nov 24, 2020 | 13.66 | 14.40 | 13.41 | 14.22 | 2,467,518 | +0.78(+5.80%) |
Nov 23, 2020 | 13.05 | 13.64 | 12.78 | 13.44 | 2,023,782 | +0.43(+3.31%) |
Nov 20, 2020 | 13.54 | 13.64 | 12.93 | 13.01 | 1,059,500 | -0.43(-3.20%) |
Nov 19, 2020 | 13.28 | 13.62 | 13.14 | 13.44 | 1,396,302 | +0.23(+1.74%) |
Nov 18, 2020 | 13.40 | 13.85 | 13.17 | 13.21 | 1,522,507 | -0.08(-0.60%) |
Nov 17, 2020 | 13.15 | 13.51 | 12.70 | 13.29 | 2,667,943 | +0.23(+1.76%) |
Nov 16, 2020 | 13.73 | 13.73 | 12.88 | 13.06 | 2,394,729 | -0.23(-1.73%) |
Nov 13, 2020 | 13.90 | 13.90 | 13.06 | 13.29 | 1,972,500 | -0.21(-1.56%) |
Nov 12, 2020 | 14.16 | 14.23 | 13.32 | 13.50 | 2,563,014 | -0.70(-4.93%) |
Nov 11, 2020 | 14.51 | 14.91 | 14.10 | 14.20 | 2,515,277 | +0.00(+0.00%) |
Nov 10, 2020 | 14.51 | 15.90 | 14.04 | 14.20 | 3,244,562 | -2.05(-12.62%) |
Nov 09, 2020 | 15.92 | 17.15 | 15.47 | 16.25 | 2,637,954 | +0.63(+4.03%) |
Nov 06, 2020 | 14.79 | 15.74 | 14.64 | 15.62 | 1,428,400 | +0.58(+3.86%) |
Nov 05, 2020 | 14.17 | 15.26 | 14.13 | 15.04 | 1,265,280 | +1.17(+8.44%) |
Nov 04, 2020 | 14.06 | 14.39 | 13.60 | 13.87 | 752,687 | -0.05(-0.36%) |
Nov 03, 2020 | 13.51 | 14.24 | 13.34 | 13.92 | 1,211,421 | +0.73(+5.53%) |
Nov 02, 2020 | 12.96 | 13.56 | 12.70 | 13.19 | 1,447,626 | +0.60(+4.77%) |
Oct 30, 2020 | 13.36 | 13.52 | 12.22 | 12.59 | 1,493,100 | -1.04(-7.63%) |
Oct 29, 2020 | 13.18 | 13.81 | 12.85 | 13.63 | 913,815 | +0.48(+3.65%) |
Oct 28, 2020 | 13.52 | 13.55 | 13.06 | 13.15 | 862,317 | -0.61(-4.43%) |
Oct 27, 2020 | 13.84 | 14.14 | 13.66 | 13.76 | 482,078 | -0.10(-0.72%) |
Oct 26, 2020 | 14.29 | 14.53 | 13.49 | 13.86 | 902,944 | -0.64(-4.41%) |
Oct 23, 2020 | 14.22 | 14.55 | 13.52 | 14.50 | 807,700 | +0.50(+3.57%) |
Oct 22, 2020 | 13.70 | 14.07 | 13.36 | 14.00 | 872,700 | +0.28(+2.04%) |
Oct 21, 2020 | 14.10 | 14.13 | 13.60 | 13.72 | 699,002 | -0.38(-2.70%) |
Oct 20, 2020 | 14.10 | 14.44 | 13.82 | 14.10 | 1,055,637 | +0.02(+0.14%) |
Oct 19, 2020 | 14.54 | 14.81 | 14.02 | 14.08 | 830,961 | -0.19(-1.33%) |
Oct 16, 2020 | 15.26 | 15.43 | 14.11 | 14.27 | 1,910,600 | -0.88(-5.81%) |
Oct 15, 2020 | 15.26 | 15.57 | 14.59 | 15.15 | 1,398,345 | -0.50(-3.19%) |
Oct 14, 2020 | 16.01 | 16.07 | 15.09 | 15.65 | 1,219,757 | -0.22(-1.39%) |
Oct 13, 2020 | 15.30 | 16.09 | 14.76 | 15.87 | 1,009,732 | +0.51(+3.32%) |
Oct 12, 2020 | 15.58 | 15.73 | 15.14 | 15.36 | 1,114,965 | -0.14(-0.90%) |
Oct 09, 2020 | 15.81 | 15.91 | 15.38 | 15.50 | 831,900 | -0.08(-0.51%) |
Oct 08, 2020 | 16.00 | 16.05 | 15.45 | 15.58 | 929,777 | -0.23(-1.45%) |
Oct 07, 2020 | 15.61 | 16.02 | 15.54 | 15.81 | 707,553 | +0.56(+3.67%) |
Oct 06, 2020 | 16.15 | 16.32 | 15.11 | 15.25 | 1,340,891 | -0.75(-4.69%) |
Oct 05, 2020 | 15.43 | 16.50 | 15.16 | 16.00 | 2,520,007 | +1.25(+8.47%) |
Oct 02, 2020 | 14.39 | 15.25 | 14.22 | 14.75 | 653,900 | -0.16(-1.07%) |
Oct 01, 2020 | 14.69 | 14.95 | 14.33 | 14.91 | 1,392,709 | +0.44(+3.04%) |
Sep 30, 2020 | 15.22 | 15.53 | 14.40 | 14.47 | 1,455,305 | -0.74(-4.87%) |
Sep 29, 2020 | 15.54 | 15.62 | 14.88 | 15.21 | 972,589 | -0.26(-1.68%) |
Sep 28, 2020 | 15.74 | 16.04 | 15.39 | 15.47 | 1,133,031 | +0.11(+0.72%) |
Sep 25, 2020 | 15.48 | 15.73 | 15.21 | 15.36 | 786,700 | +0.01(+0.07%) |
Sep 24, 2020 | 15.51 | 15.84 | 15.14 | 15.35 | 1,010,785 | -0.41(-2.60%) |
Sep 23, 2020 | 16.40 | 16.59 | 15.74 | 15.76 | 870,662 | -0.75(-4.54%) |
Sep 22, 2020 | 16.13 | 16.62 | 15.49 | 16.51 | 1,071,805 | +0.65(+4.10%) |
Sep 21, 2020 | 16.01 | 16.06 | 15.39 | 15.86 | 1,096,239 | -0.55(-3.35%) |
Sep 18, 2020 | 16.63 | 16.63 | 15.56 | 16.41 | 2,909,900 | -0.02(-0.12%) |
Sep 17, 2020 | 16.00 | 16.64 | 15.68 | 16.43 | 1,205,612 | +0.16(+0.98%) |
Sep 16, 2020 | 16.60 | 16.87 | 16.13 | 16.27 | 1,120,317 | -0.23(-1.39%) |
Sep 15, 2020 | 16.41 | 17.13 | 16.29 | 16.50 | 1,133,595 | +0.17(+1.04%) |
Sep 14, 2020 | 15.24 | 16.51 | 15.24 | 16.33 | 1,295,694 | +1.28(+8.50%) |
Sep 11, 2020 | 15.43 | 15.59 | 14.97 | 15.05 | 1,367,000 | -0.15(-0.99%) |
Sep 10, 2020 | 15.78 | 16.54 | 15.15 | 15.20 | 1,306,297 | -0.53(-3.37%) |
Sep 09, 2020 | 15.25 | 15.83 | 14.77 | 15.73 | 1,989,730 | +0.63(+4.17%) |
Sep 08, 2020 | 14.82 | 15.40 | 14.63 | 15.10 | 1,633,980 | -0.16(-1.05%) |
Sep 04, 2020 | 15.88 | 15.97 | 14.52 | 15.26 | 1,669,500 | -0.38(-2.43%) |
Sep 03, 2020 | 16.57 | 16.57 | 15.48 | 15.64 | 1,258,548 | -1.12(-6.68%) |
Sep 02, 2020 | 17.07 | 17.39 | 16.44 | 16.76 | 1,511,510 | -0.17(-1.00%) |