Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 16.26 | 17.85 | 16.20 | 17.10 | 2,336,856 | +0.92(+5.69%) |
Nov 27, 2020 | 16.01 | 16.23 | 15.72 | 16.18 | 529,000 | +0.12(+0.75%) |
Nov 25, 2020 | 15.29 | 16.37 | 15.15 | 16.06 | 1,607,100 | +0.88(+5.80%) |
Nov 24, 2020 | 14.08 | 15.26 | 14.08 | 15.18 | 1,675,003 | +1.20(+8.58%) |
Nov 23, 2020 | 14.03 | 14.33 | 13.86 | 13.98 | 931,047 | +0.10(+0.68%) |
Nov 20, 2020 | 13.84 | 14.10 | 13.82 | 13.88 | 681,700 | +0.03(+0.18%) |
Nov 19, 2020 | 13.99 | 14.11 | 13.77 | 13.86 | 789,735 | -0.18(-1.28%) |
Nov 18, 2020 | 13.80 | 14.32 | 13.76 | 14.04 | 777,559 | +0.18(+1.30%) |
Nov 17, 2020 | 13.48 | 14.03 | 13.20 | 13.86 | 1,167,153 | +0.22(+1.61%) |
Nov 16, 2020 | 14.01 | 14.13 | 13.42 | 13.64 | 1,513,687 | -0.26(-1.87%) |
Nov 13, 2020 | 14.11 | 14.24 | 13.67 | 13.90 | 993,400 | -0.25(-1.77%) |
Nov 12, 2020 | 14.83 | 15.18 | 14.06 | 14.15 | 1,408,745 | -0.73(-4.91%) |
Nov 11, 2020 | 14.60 | 14.98 | 14.32 | 14.88 | 1,282,655 | +0.32(+2.20%) |
Nov 10, 2020 | 15.02 | 15.24 | 14.27 | 14.56 | 1,046,413 | -0.26(-1.75%) |
Nov 09, 2020 | 14.47 | 15.15 | 14.31 | 14.82 | 989,057 | +0.84(+6.01%) |
Nov 06, 2020 | 14.06 | 14.29 | 13.84 | 13.98 | 479,800 | -0.11(-0.78%) |
Nov 05, 2020 | 13.26 | 14.15 | 13.07 | 14.09 | 706,194 | +1.17(+9.06%) |
Nov 04, 2020 | 13.36 | 13.45 | 12.84 | 12.92 | 809,163 | -0.35(-2.64%) |
Nov 03, 2020 | 12.79 | 13.35 | 12.75 | 13.27 | 579,487 | +0.68(+5.40%) |
Nov 02, 2020 | 13.02 | 13.14 | 12.48 | 12.59 | 899,726 | -0.19(-1.49%) |
Oct 30, 2020 | 13.25 | 13.30 | 12.64 | 12.78 | 665,600 | -0.57(-4.27%) |
Oct 29, 2020 | 13.17 | 13.49 | 12.90 | 13.35 | 754,644 | +0.37(+2.85%) |
Oct 28, 2020 | 13.20 | 13.33 | 12.94 | 12.98 | 498,644 | -0.58(-4.28%) |
Oct 27, 2020 | 13.65 | 13.92 | 13.51 | 13.56 | 572,220 | -0.09(-0.66%) |
Oct 26, 2020 | 14.59 | 14.63 | 13.56 | 13.65 | 1,185,183 | -1.21(-8.14%) |
Oct 23, 2020 | 15.75 | 15.80 | 14.68 | 14.86 | 1,054,300 | -0.70(-4.50%) |
Oct 22, 2020 | 14.89 | 15.72 | 14.82 | 15.56 | 1,380,233 | +0.69(+4.64%) |
Oct 21, 2020 | 14.55 | 15.64 | 14.55 | 14.87 | 1,007,847 | +0.40(+2.76%) |
Oct 20, 2020 | 14.55 | 14.82 | 14.43 | 14.47 | 490,810 | +0.06(+0.42%) |
Oct 19, 2020 | 14.52 | 14.79 | 14.39 | 14.41 | 673,907 | -0.06(-0.41%) |
Oct 16, 2020 | 14.71 | 14.80 | 14.42 | 14.47 | 564,700 | -0.11(-0.75%) |
Oct 15, 2020 | 14.30 | 14.79 | 14.15 | 14.58 | 711,663 | +0.02(+0.14%) |
Oct 14, 2020 | 14.65 | 15.00 | 14.51 | 14.56 | 644,560 | -0.10(-0.68%) |
Oct 13, 2020 | 14.58 | 14.95 | 14.09 | 14.66 | 918,750 | -0.13(-0.88%) |
Oct 12, 2020 | 15.12 | 15.28 | 14.51 | 14.79 | 1,219,219 | -0.07(-0.47%) |
Oct 09, 2020 | 14.42 | 15.24 | 14.40 | 14.86 | 1,441,200 | +0.87(+6.22%) |
Oct 08, 2020 | 14.33 | 14.50 | 13.93 | 13.99 | 906,237 | -0.14(-0.99%) |
Oct 07, 2020 | 13.48 | 14.37 | 13.34 | 14.13 | 1,891,016 | +0.75(+5.61%) |
Oct 06, 2020 | 12.92 | 13.71 | 12.91 | 13.38 | 1,018,782 | +0.51(+3.96%) |
Oct 05, 2020 | 12.50 | 13.14 | 12.49 | 12.87 | 613,028 | +0.51(+4.13%) |
Oct 02, 2020 | 12.14 | 12.48 | 12.12 | 12.36 | 1,395,600 | -0.15(-1.20%) |
Oct 01, 2020 | 12.51 | 12.75 | 12.42 | 12.51 | 817,303 | +0.04(+0.32%) |
Sep 30, 2020 | 12.65 | 12.95 | 12.38 | 12.47 | 887,908 | -0.16(-1.27%) |
Sep 29, 2020 | 12.16 | 12.65 | 12.08 | 12.63 | 1,070,436 | +0.49(+4.04%) |
Sep 28, 2020 | 12.27 | 12.50 | 12.11 | 12.14 | 565,049 | +0.06(+0.50%) |
Sep 25, 2020 | 12.01 | 12.33 | 12.00 | 12.08 | 830,400 | +0.02(+0.12%) |
Sep 24, 2020 | 12.14 | 12.37 | 11.89 | 12.06 | 1,242,035 | -0.63(-5.00%) |
Sep 23, 2020 | 13.23 | 13.43 | 12.68 | 12.70 | 774,523 | -0.47(-3.57%) |
Sep 22, 2020 | 13.33 | 13.39 | 13.03 | 13.17 | 545,490 | -0.15(-1.13%) |
Sep 21, 2020 | 13.74 | 13.81 | 13.11 | 13.32 | 944,465 | -0.72(-5.13%) |
Sep 18, 2020 | 14.06 | 14.14 | 13.62 | 14.04 | 1,277,400 | +0.15(+1.08%) |
Sep 17, 2020 | 14.18 | 14.18 | 13.80 | 13.89 | 609,043 | -0.52(-3.61%) |
Sep 16, 2020 | 14.37 | 14.78 | 14.32 | 14.41 | 496,555 | +0.13(+0.91%) |
Sep 15, 2020 | 14.27 | 14.47 | 14.20 | 14.28 | 367,794 | +0.07(+0.49%) |
Sep 14, 2020 | 14.41 | 14.68 | 14.15 | 14.21 | 601,273 | -0.10(-0.70%) |
Sep 11, 2020 | 14.50 | 14.65 | 14.17 | 14.31 | 422,700 | -0.37(-2.52%) |
Sep 10, 2020 | 14.37 | 14.94 | 14.32 | 14.68 | 599,981 | +0.44(+3.09%) |
Sep 09, 2020 | 13.91 | 14.36 | 13.90 | 14.24 | 949,114 | +0.41(+2.96%) |
Sep 08, 2020 | 13.75 | 14.24 | 13.62 | 13.83 | 761,325 | -0.21(-1.50%) |
Sep 04, 2020 | 14.38 | 14.55 | 13.54 | 14.04 | 1,416,100 | -0.31(-2.16%) |
Sep 03, 2020 | 14.95 | 15.10 | 14.27 | 14.35 | 1,215,456 | -0.73(-4.84%) |
Sep 02, 2020 | 14.85 | 15.33 | 14.82 | 15.08 | 1,079,844 | +0.20(+1.34%) |