Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 15.01 | 15.02 | 14.65 | 14.66 | 1,859,339 | -0.35(-2.31%) |
Nov 27, 2020 | 15.00 | 15.05 | 14.98 | 15.01 | 1,305,247 | -0.03(-0.23%) |
Nov 25, 2020 | 15.01 | 15.09 | 14.88 | 15.04 | 1,736,528 | -0.13(-0.86%) |
Nov 24, 2020 | 14.87 | 15.17 | 14.87 | 15.17 | 8,924,460 | +0.52(+3.55%) |
Nov 23, 2020 | 14.67 | 14.70 | 14.57 | 14.65 | 1,380,965 | +0.16(+1.14%) |
Nov 20, 2020 | 14.52 | 14.55 | 14.47 | 14.49 | 2,141,084 | -0.05(-0.36%) |
Nov 19, 2020 | 14.43 | 14.69 | 14.38 | 14.54 | 4,735,818 | +0.03(+0.24%) |
Nov 18, 2020 | 14.57 | 14.65 | 14.46 | 14.51 | 1,622,659 | +0.02(+0.12%) |
Nov 17, 2020 | 14.37 | 14.53 | 14.32 | 14.49 | 2,636,532 | +0.06(+0.42%) |
Nov 16, 2020 | 14.43 | 14.43 | 14.30 | 14.43 | 3,304,852 | +0.28(+1.96%) |
Nov 13, 2020 | 13.94 | 14.15 | 13.94 | 14.15 | 3,421,565 | +0.43(+3.16%) |
Nov 12, 2020 | 13.76 | 13.88 | 13.67 | 13.72 | 1,521,470 | -0.30(-2.11%) |
Nov 11, 2020 | 13.99 | 14.04 | 13.92 | 14.01 | 1,454,676 | +0.01(+0.06%) |
Nov 10, 2020 | 13.95 | 14.09 | 13.92 | 14.00 | 2,527,216 | +0.33(+2.41%) |
Nov 09, 2020 | 13.74 | 13.74 | 13.51 | 13.67 | 3,478,108 | +1.11(+8.85%) |
Nov 06, 2020 | 12.62 | 12.66 | 12.56 | 12.56 | 1,202,380 | +0.03(+0.21%) |
Nov 05, 2020 | 12.42 | 12.57 | 12.42 | 12.54 | 1,775,525 | +0.33(+2.70%) |
Nov 04, 2020 | 12.22 | 12.35 | 12.14 | 12.21 | 1,673,831 | -0.04(-0.36%) |
Nov 03, 2020 | 12.10 | 12.33 | 12.10 | 12.25 | 1,645,536 | +0.51(+4.36%) |
Nov 02, 2020 | 11.70 | 11.74 | 11.62 | 11.74 | 788,397 | +0.23(+2.04%) |
Oct 30, 2020 | 11.47 | 11.52 | 11.39 | 11.50 | 1,962,536 | +0.04(+0.38%) |
Oct 29, 2020 | 11.35 | 11.55 | 11.28 | 11.46 | 3,058,055 | +0.01(+0.08%) |
Oct 28, 2020 | 11.55 | 11.58 | 11.41 | 11.45 | 1,817,393 | -0.46(-3.86%) |
Oct 27, 2020 | 12.13 | 12.14 | 11.89 | 11.91 | 979,158 | -0.29(-2.35%) |
Oct 26, 2020 | 12.28 | 12.32 | 12.11 | 12.20 | 1,036,362 | -0.23(-1.82%) |
Oct 23, 2020 | 12.46 | 12.47 | 12.34 | 12.42 | 1,336,234 | +0.16(+1.27%) |
Oct 22, 2020 | 12.10 | 12.27 | 12.08 | 12.27 | 988,866 | +0.10(+0.78%) |
Oct 21, 2020 | 12.19 | 12.30 | 12.16 | 12.17 | 771,161 | -0.10(-0.78%) |
Oct 20, 2020 | 12.29 | 12.41 | 12.27 | 12.27 | 905,101 | +0.19(+1.58%) |
Oct 19, 2020 | 12.20 | 12.30 | 12.08 | 12.08 | 1,046,464 | +0.01(+0.07%) |
Oct 16, 2020 | 12.02 | 12.11 | 12.00 | 12.07 | 442,454 | +0.12(+1.02%) |
Oct 15, 2020 | 11.77 | 11.95 | 11.77 | 11.95 | 703,795 | -0.18(-1.50%) |
Oct 14, 2020 | 12.23 | 12.27 | 12.12 | 12.13 | 740,118 | -0.06(-0.50%) |
Oct 13, 2020 | 12.34 | 12.34 | 12.15 | 12.19 | 838,110 | -0.37(-2.97%) |
Oct 12, 2020 | 12.52 | 12.57 | 12.49 | 12.56 | 405,543 | +0.07(+0.52%) |
Oct 09, 2020 | 12.57 | 12.57 | 12.44 | 12.50 | 749,212 | -0.00(-0.03%) |
Oct 08, 2020 | 12.49 | 12.51 | 12.44 | 12.50 | 642,987 | +0.14(+1.12%) |
Oct 07, 2020 | 12.36 | 12.41 | 12.32 | 12.36 | 749,187 | +0.06(+0.49%) |
Oct 06, 2020 | 12.47 | 12.51 | 12.28 | 12.30 | 896,330 | +0.01(+0.07%) |
Oct 05, 2020 | 12.20 | 12.29 | 12.16 | 12.29 | 518,994 | +0.26(+2.17%) |
Oct 02, 2020 | 11.84 | 12.07 | 11.80 | 12.03 | 626,878 | +0.10(+0.80%) |
Oct 01, 2020 | 11.98 | 11.99 | 11.88 | 11.94 | 399,589 | +0.01(+0.07%) |
Sep 30, 2020 | 11.95 | 12.04 | 11.87 | 11.93 | 540,892 | +0.05(+0.44%) |
Sep 29, 2020 | 11.93 | 11.96 | 11.82 | 11.88 | 1,281,707 | -0.16(-1.37%) |
Sep 28, 2020 | 11.90 | 12.04 | 11.90 | 12.04 | 6,555,287 | +0.49(+4.29%) |
Sep 25, 2020 | 11.45 | 11.55 | 11.39 | 11.55 | 5,022,972 | -0.08(-0.67%) |
Sep 24, 2020 | 11.62 | 11.73 | 11.55 | 11.62 | 2,488,064 | +0.06(+0.53%) |
Sep 23, 2020 | 11.85 | 11.91 | 11.56 | 11.56 | 576,409 | -0.27(-2.28%) |
Sep 22, 2020 | 11.92 | 11.96 | 11.70 | 11.83 | 571,898 | -0.12(-1.02%) |
Sep 21, 2020 | 12.06 | 12.06 | 11.83 | 11.95 | 1,135,538 | -0.59(-4.71%) |
Sep 18, 2020 | 12.61 | 12.66 | 12.50 | 12.54 | 620,196 | -0.20(-1.57%) |
Sep 17, 2020 | 12.67 | 12.79 | 12.65 | 12.74 | 432,255 | -0.10(-0.81%) |
Sep 16, 2020 | 12.83 | 12.95 | 12.74 | 12.85 | 598,857 | -0.01(-0.07%) |
Sep 15, 2020 | 12.94 | 12.96 | 12.82 | 12.86 | 632,234 | -0.06(-0.47%) |
Sep 14, 2020 | 12.95 | 12.99 | 12.89 | 12.92 | 750,071 | +0.08(+0.61%) |
Sep 11, 2020 | 12.88 | 12.91 | 12.77 | 12.84 | 320,235 | +0.01(+0.07%) |
Sep 10, 2020 | 13.08 | 13.14 | 12.81 | 12.83 | 730,418 | -0.14(-1.07%) |
Sep 09, 2020 | 12.95 | 13.07 | 12.93 | 12.97 | 794,876 | +0.28(+2.19%) |
Sep 08, 2020 | 12.74 | 12.81 | 12.67 | 12.69 | 580,149 | -0.30(-2.34%) |
Sep 04, 2020 | 12.97 | 13.07 | 12.76 | 13.00 | 573,659 | +0.16(+1.22%) |
Sep 03, 2020 | 13.09 | 13.17 | 12.77 | 12.84 | 1,405,993 | -0.25(-1.92%) |
Sep 02, 2020 | 12.99 | 13.12 | 12.96 | 13.09 | 383,165 | +0.04(+0.33%) |