Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 18.52 | 18.55 | 17.73 | 17.74 | 4,171,244 | -0.92(-4.91%) |
Nov 27, 2020 | 18.34 | 18.87 | 18.17 | 18.66 | 1,877,619 | +0.27(+1.48%) |
Nov 25, 2020 | 18.38 | 18.75 | 18.28 | 18.38 | 3,778,286 | -0.20(-1.09%) |
Nov 24, 2020 | 18.18 | 19.04 | 18.00 | 18.59 | 5,562,783 | +0.88(+4.96%) |
Nov 23, 2020 | 17.12 | 17.75 | 17.06 | 17.71 | 4,675,452 | +0.85(+5.02%) |
Nov 20, 2020 | 16.54 | 16.92 | 16.45 | 16.86 | 3,007,564 | +0.73(+4.53%) |
Nov 19, 2020 | 16.67 | 16.78 | 16.23 | 16.13 | 4,933,996 | -0.74(-4.37%) |
Nov 18, 2020 | 16.67 | 17.16 | 16.61 | 16.87 | 4,134,532 | +0.34(+2.07%) |
Nov 17, 2020 | 16.00 | 16.62 | 15.88 | 16.53 | 3,401,809 | +0.26(+1.58%) |
Nov 16, 2020 | 16.55 | 16.55 | 15.89 | 16.27 | 4,377,893 | +0.68(+4.38%) |
Nov 13, 2020 | 15.38 | 15.72 | 15.23 | 15.59 | 5,630,155 | +0.15(+0.96%) |
Nov 12, 2020 | 16.30 | 16.31 | 15.29 | 15.44 | 5,580,798 | -1.19(-7.15%) |
Nov 11, 2020 | 16.31 | 16.85 | 16.22 | 16.63 | 5,618,774 | +0.47(+2.88%) |
Nov 10, 2020 | 15.74 | 16.19 | 15.40 | 16.16 | 5,875,154 | +0.62(+4.00%) |
Nov 09, 2020 | 14.14 | 15.72 | 13.95 | 15.54 | 9,860,053 | +2.81(+22.09%) |
Nov 06, 2020 | 13.07 | 13.16 | 12.71 | 12.73 | 2,824,090 | -0.31(-2.38%) |
Nov 05, 2020 | 13.28 | 13.43 | 13.02 | 13.04 | 5,932,538 | +0.03(+0.24%) |
Nov 04, 2020 | 12.95 | 13.23 | 12.64 | 13.01 | 3,407,662 | +0.05(+0.42%) |
Nov 03, 2020 | 12.88 | 13.19 | 12.81 | 12.95 | 3,131,198 | +0.38(+3.03%) |
Nov 02, 2020 | 12.61 | 12.78 | 12.34 | 12.57 | 3,965,256 | +0.19(+1.50%) |
Oct 30, 2020 | 12.16 | 12.40 | 11.96 | 12.39 | 3,962,404 | +0.22(+1.79%) |
Oct 29, 2020 | 11.98 | 12.23 | 11.78 | 12.17 | 3,927,356 | -0.07(-0.57%) |
Oct 28, 2020 | 12.24 | 12.54 | 12.15 | 12.24 | 3,154,820 | -0.50(-3.90%) |
Oct 27, 2020 | 12.62 | 12.88 | 12.56 | 12.74 | 3,277,305 | +0.08(+0.61%) |
Oct 26, 2020 | 13.02 | 13.05 | 12.59 | 12.66 | 3,948,196 | -0.60(-4.51%) |
Oct 23, 2020 | 13.48 | 13.48 | 13.05 | 13.26 | 3,812,921 | -0.05(-0.35%) |
Oct 22, 2020 | 13.16 | 13.43 | 13.04 | 13.30 | 3,905,227 | +0.15(+1.12%) |
Oct 21, 2020 | 13.43 | 13.57 | 13.14 | 13.16 | 2,798,477 | -0.37(-2.76%) |
Oct 20, 2020 | 13.62 | 13.82 | 13.29 | 13.53 | 3,862,455 | +0.00(+0.00%) |
Oct 19, 2020 | 13.77 | 13.90 | 13.50 | 13.53 | 3,139,985 | -0.14(-1.02%) |
Oct 16, 2020 | 13.90 | 14.04 | 13.60 | 13.67 | 2,631,474 | -0.28(-2.00%) |
Oct 15, 2020 | 13.69 | 14.03 | 13.48 | 13.95 | 3,916,357 | -0.05(-0.33%) |
Oct 14, 2020 | 13.93 | 14.50 | 13.89 | 14.00 | 4,525,120 | +0.14(+1.01%) |
Oct 13, 2020 | 13.84 | 14.05 | 13.79 | 13.86 | 3,961,006 | -0.12(-0.89%) |
Oct 12, 2020 | 13.89 | 14.10 | 13.72 | 13.98 | 2,536,643 | +0.09(+0.67%) |
Oct 09, 2020 | 14.06 | 14.07 | 13.55 | 13.89 | 6,775,422 | -0.07(-0.50%) |
Oct 08, 2020 | 13.17 | 14.12 | 13.13 | 13.96 | 6,636,271 | +0.93(+7.16%) |
Oct 07, 2020 | 12.68 | 13.12 | 12.59 | 13.02 | 3,541,362 | +0.40(+3.20%) |
Oct 06, 2020 | 12.74 | 12.99 | 12.42 | 12.62 | 5,475,765 | +0.09(+0.74%) |
Oct 05, 2020 | 12.38 | 12.54 | 12.18 | 12.53 | 3,632,728 | +0.38(+3.13%) |
Oct 02, 2020 | 11.64 | 12.36 | 11.53 | 12.15 | 4,765,443 | +0.08(+0.64%) |
Oct 01, 2020 | 12.31 | 12.52 | 11.98 | 12.07 | 4,901,351 | -0.37(-2.94%) |
Sep 30, 2020 | 12.52 | 12.75 | 12.41 | 12.43 | 4,092,282 | -0.03(-0.25%) |
Sep 29, 2020 | 12.87 | 12.91 | 12.31 | 12.47 | 4,394,442 | -0.52(-4.01%) |
Sep 28, 2020 | 12.82 | 13.09 | 12.80 | 12.99 | 2,559,379 | +0.44(+3.53%) |
Sep 25, 2020 | 12.67 | 12.79 | 12.43 | 12.54 | 3,214,601 | -0.28(-2.18%) |
Sep 24, 2020 | 12.56 | 13.06 | 12.40 | 12.82 | 3,649,592 | +0.09(+0.67%) |
Sep 23, 2020 | 13.24 | 13.44 | 12.71 | 12.74 | 3,565,100 | -0.46(-3.47%) |
Sep 22, 2020 | 12.99 | 13.35 | 12.95 | 13.20 | 3,397,904 | +0.27(+2.10%) |
Sep 21, 2020 | 13.28 | 13.28 | 12.68 | 12.92 | 4,732,630 | -0.73(-5.35%) |
Sep 18, 2020 | 13.90 | 13.91 | 13.58 | 13.65 | 3,553,095 | -0.27(-1.95%) |
Sep 17, 2020 | 13.96 | 14.03 | 13.66 | 13.93 | 11,077,897 | -0.14(-0.97%) |
Sep 16, 2020 | 13.67 | 14.31 | 13.52 | 14.06 | 14,234,173 | +0.52(+3.87%) |
Sep 15, 2020 | 13.87 | 14.11 | 13.52 | 13.54 | 3,160,773 | -0.14(-1.05%) |
Sep 14, 2020 | 13.67 | 13.74 | 13.35 | 13.68 | 2,802,354 | +0.08(+0.56%) |
Sep 11, 2020 | 13.77 | 13.97 | 13.51 | 13.61 | 2,886,562 | -0.11(-0.77%) |
Sep 10, 2020 | 13.98 | 14.16 | 13.58 | 13.71 | 3,796,563 | -0.28(-2.01%) |
Sep 09, 2020 | 13.71 | 14.04 | 13.61 | 13.99 | 3,177,569 | +0.46(+3.36%) |
Sep 08, 2020 | 14.52 | 14.71 | 13.52 | 13.54 | 6,317,327 | -1.43(-9.58%) |
Sep 04, 2020 | 15.03 | 15.06 | 14.52 | 14.97 | 5,966,573 | +0.11(+0.71%) |
Sep 03, 2020 | 14.93 | 15.50 | 14.86 | 14.87 | 4,927,022 | -0.20(-1.36%) |
Sep 02, 2020 | 15.15 | 15.30 | 14.97 | 15.07 | 4,480,541 | -0.07(-0.45%) |