Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 18.31 | 18.31 | 17.46 | 17.48 | 2,721,306 | -1.01(-5.46%) |
Nov 27, 2020 | 18.61 | 18.75 | 18.34 | 18.49 | 1,648,336 | -0.20(-1.05%) |
Nov 25, 2020 | 18.98 | 18.98 | 18.59 | 18.68 | 2,693,642 | -0.46(-2.38%) |
Nov 24, 2020 | 18.78 | 19.17 | 18.64 | 19.14 | 4,015,235 | +0.93(+5.10%) |
Nov 23, 2020 | 17.30 | 18.23 | 17.28 | 18.21 | 3,657,685 | +1.20(+7.03%) |
Nov 20, 2020 | 17.08 | 17.15 | 16.92 | 17.01 | 1,574,960 | -0.11(-0.63%) |
Nov 19, 2020 | 16.72 | 17.15 | 16.59 | 17.12 | 2,104,031 | +0.29(+1.75%) |
Nov 18, 2020 | 17.44 | 17.52 | 16.83 | 16.83 | 3,085,537 | -0.47(-2.73%) |
Nov 17, 2020 | 16.94 | 17.32 | 16.71 | 17.30 | 2,028,874 | +0.14(+0.83%) |
Nov 16, 2020 | 16.74 | 17.17 | 16.58 | 17.16 | 3,909,514 | +1.02(+6.31%) |
Nov 13, 2020 | 15.65 | 16.19 | 15.65 | 16.14 | 2,993,869 | +0.62(+3.97%) |
Nov 12, 2020 | 15.84 | 16.03 | 15.40 | 15.52 | 2,877,677 | -0.57(-3.55%) |
Nov 11, 2020 | 16.39 | 16.39 | 15.94 | 16.09 | 3,080,285 | -0.12(-0.77%) |
Nov 10, 2020 | 16.01 | 16.22 | 15.69 | 16.22 | 4,512,693 | +0.49(+3.12%) |
Nov 09, 2020 | 15.40 | 16.09 | 15.36 | 15.73 | 6,056,998 | +1.87(+13.46%) |
Nov 06, 2020 | 14.12 | 14.34 | 13.81 | 13.86 | 2,209,582 | -0.26(-1.83%) |
Nov 05, 2020 | 14.17 | 14.42 | 14.12 | 14.12 | 2,186,542 | +0.00(+0.00%) |
Nov 04, 2020 | 14.10 | 14.45 | 13.75 | 14.12 | 2,350,816 | +0.00(+0.00%) |
Nov 03, 2020 | 14.43 | 14.43 | 13.99 | 14.12 | 2,910,473 | -0.08(-0.57%) |
Nov 02, 2020 | 13.90 | 14.38 | 13.68 | 14.20 | 3,434,587 | +0.48(+3.51%) |
Oct 30, 2020 | 13.59 | 13.75 | 13.42 | 13.72 | 3,311,460 | +0.03(+0.19%) |
Oct 29, 2020 | 13.16 | 13.72 | 12.96 | 13.69 | 3,220,165 | +0.40(+3.02%) |
Oct 28, 2020 | 13.51 | 13.61 | 13.24 | 13.29 | 4,176,399 | -0.55(-4.00%) |
Oct 27, 2020 | 14.04 | 14.04 | 13.82 | 13.85 | 1,255,154 | -0.19(-1.34%) |
Oct 26, 2020 | 14.28 | 14.33 | 13.88 | 14.03 | 2,271,941 | -0.49(-3.38%) |
Oct 23, 2020 | 14.67 | 14.76 | 14.37 | 14.52 | 2,358,015 | -0.07(-0.49%) |
Oct 22, 2020 | 14.04 | 14.62 | 13.98 | 14.59 | 1,974,951 | +0.57(+4.07%) |
Oct 21, 2020 | 14.23 | 14.31 | 14.02 | 14.02 | 1,854,787 | -0.29(-2.06%) |
Oct 20, 2020 | 14.23 | 14.43 | 14.13 | 14.32 | 2,153,037 | +0.19(+1.33%) |
Oct 19, 2020 | 14.51 | 14.57 | 14.12 | 14.13 | 2,060,266 | -0.31(-2.16%) |
Oct 16, 2020 | 14.70 | 14.72 | 14.42 | 14.44 | 1,764,730 | -0.30(-2.06%) |
Oct 15, 2020 | 14.33 | 14.76 | 14.20 | 14.75 | 1,884,086 | +0.18(+1.23%) |
Oct 14, 2020 | 14.55 | 14.92 | 14.53 | 14.57 | 1,291,105 | +0.05(+0.37%) |
Oct 13, 2020 | 14.74 | 14.83 | 14.49 | 14.51 | 1,232,276 | -0.21(-1.45%) |
Oct 12, 2020 | 14.68 | 14.78 | 14.51 | 14.73 | 1,171,738 | +0.04(+0.24%) |
Oct 09, 2020 | 15.08 | 15.08 | 14.67 | 14.69 | 1,819,062 | -0.21(-1.44%) |
Oct 08, 2020 | 14.51 | 14.93 | 14.43 | 14.91 | 1,784,904 | +0.54(+3.73%) |
Oct 07, 2020 | 14.25 | 14.42 | 14.10 | 14.37 | 1,217,193 | +0.21(+1.45%) |
Oct 06, 2020 | 14.58 | 14.67 | 14.13 | 14.17 | 2,433,273 | -0.21(-1.49%) |
Oct 05, 2020 | 14.10 | 14.39 | 14.05 | 14.38 | 2,014,026 | +0.43(+3.07%) |
Oct 02, 2020 | 13.47 | 14.07 | 13.43 | 13.95 | 2,575,568 | +0.15(+1.10%) |
Oct 01, 2020 | 14.10 | 14.15 | 13.74 | 13.80 | 1,826,449 | -0.45(-3.13%) |
Sep 30, 2020 | 14.39 | 14.52 | 14.17 | 14.25 | 1,737,770 | -0.04(-0.31%) |
Sep 29, 2020 | 14.64 | 14.66 | 14.15 | 14.29 | 1,577,505 | -0.38(-2.62%) |
Sep 28, 2020 | 14.61 | 14.84 | 14.59 | 14.68 | 1,993,904 | +0.34(+2.37%) |
Sep 25, 2020 | 14.21 | 14.44 | 14.11 | 14.34 | 1,793,857 | +0.00(+0.00%) |
Sep 24, 2020 | 14.26 | 14.59 | 14.03 | 14.34 | 2,360,776 | +0.01(+0.06%) |
Sep 23, 2020 | 15.04 | 15.12 | 14.32 | 14.33 | 1,892,962 | -0.68(-4.52%) |
Sep 22, 2020 | 15.15 | 15.41 | 14.99 | 15.01 | 1,018,653 | -0.14(-0.93%) |
Sep 21, 2020 | 15.28 | 15.30 | 14.91 | 15.15 | 1,736,987 | -0.50(-3.20%) |
Sep 18, 2020 | 15.79 | 15.85 | 15.51 | 15.65 | 1,284,702 | -0.20(-1.28%) |
Sep 17, 2020 | 15.59 | 15.85 | 15.41 | 15.85 | 1,403,329 | +0.02(+0.11%) |
Sep 16, 2020 | 15.38 | 16.04 | 15.24 | 15.83 | 2,125,471 | +0.62(+4.10%) |
Sep 15, 2020 | 15.43 | 15.58 | 15.18 | 15.21 | 771,950 | -0.11(-0.69%) |
Sep 14, 2020 | 15.24 | 15.46 | 15.16 | 15.31 | 976,716 | +0.10(+0.64%) |
Sep 11, 2020 | 15.23 | 15.31 | 15.09 | 15.22 | 1,372,117 | +0.03(+0.17%) |
Sep 10, 2020 | 15.81 | 15.83 | 15.18 | 15.19 | 2,606,769 | -0.56(-3.57%) |
Sep 09, 2020 | 15.83 | 15.93 | 15.72 | 15.75 | 1,375,675 | +0.10(+0.62%) |
Sep 08, 2020 | 16.01 | 16.04 | 15.51 | 15.66 | 2,862,335 | -0.63(-3.88%) |
Sep 04, 2020 | 16.50 | 16.61 | 16.08 | 16.29 | 1,509,158 | -0.07(-0.43%) |
Sep 03, 2020 | 16.45 | 16.77 | 16.24 | 16.36 | 1,912,857 | -0.12(-0.75%) |
Sep 02, 2020 | 16.52 | 16.66 | 16.39 | 16.48 | 1,275,703 | -0.10(-0.58%) |