Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 16.34 | 16.37 | 15.68 | 15.81 | 1,658,137 | -0.58(-3.55%) |
Nov 27, 2020 | 16.42 | 16.52 | 16.19 | 16.39 | 578,204 | +0.00(+0.00%) |
Nov 25, 2020 | 16.72 | 16.72 | 16.16 | 16.39 | 1,074,344 | -0.35(-2.12%) |
Nov 24, 2020 | 16.90 | 17.02 | 16.62 | 16.75 | 1,892,778 | +0.20(+1.23%) |
Nov 23, 2020 | 16.09 | 16.72 | 16.01 | 16.54 | 1,549,201 | +0.66(+4.15%) |
Nov 20, 2020 | 15.88 | 16.29 | 15.76 | 15.88 | 1,290,934 | +0.03(+0.16%) |
Nov 19, 2020 | 15.99 | 16.09 | 15.53 | 15.86 | 1,770,996 | -0.23(-1.42%) |
Nov 18, 2020 | 16.59 | 17.05 | 16.09 | 16.09 | 1,633,362 | -0.28(-1.70%) |
Nov 17, 2020 | 16.01 | 16.52 | 15.86 | 16.37 | 1,277,228 | +0.00(+0.00%) |
Nov 16, 2020 | 16.21 | 16.47 | 15.93 | 16.37 | 1,349,388 | +0.66(+4.19%) |
Nov 13, 2020 | 15.30 | 15.76 | 15.20 | 15.71 | 1,215,935 | +0.63(+4.20%) |
Nov 12, 2020 | 14.90 | 15.15 | 14.74 | 15.07 | 1,221,199 | -0.08(-0.50%) |
Nov 11, 2020 | 15.53 | 15.55 | 14.97 | 15.15 | 1,247,826 | -0.30(-1.97%) |
Nov 10, 2020 | 14.57 | 15.45 | 14.39 | 15.45 | 2,197,571 | +0.84(+5.72%) |
Nov 09, 2020 | 14.34 | 14.95 | 14.16 | 14.62 | 3,323,657 | +1.14(+8.46%) |
Nov 06, 2020 | 13.71 | 13.80 | 13.38 | 13.48 | 804,268 | -0.28(-2.03%) |
Nov 05, 2020 | 13.78 | 14.21 | 13.71 | 13.76 | 1,367,080 | +0.10(+0.74%) |
Nov 04, 2020 | 13.73 | 14.01 | 13.43 | 13.65 | 1,114,050 | -0.28(-2.00%) |
Nov 03, 2020 | 13.58 | 14.06 | 13.53 | 13.93 | 1,525,814 | +0.51(+3.77%) |
Nov 02, 2020 | 12.89 | 13.45 | 12.87 | 13.43 | 1,216,901 | +0.61(+4.74%) |
Oct 30, 2020 | 12.92 | 12.97 | 12.68 | 12.82 | 1,021,095 | -0.10(-0.78%) |
Oct 29, 2020 | 12.77 | 12.97 | 12.36 | 12.92 | 1,340,986 | +0.28(+2.20%) |
Oct 28, 2020 | 13.05 | 13.07 | 12.57 | 12.64 | 1,868,980 | -0.63(-4.77%) |
Oct 27, 2020 | 13.22 | 13.60 | 13.20 | 13.27 | 908,064 | +0.08(+0.58%) |
Oct 26, 2020 | 13.50 | 13.53 | 13.12 | 13.20 | 1,310,973 | -0.51(-3.70%) |
Oct 23, 2020 | 13.58 | 14.01 | 13.49 | 13.71 | 1,052,081 | +0.23(+1.69%) |
Oct 22, 2020 | 13.15 | 13.53 | 13.15 | 13.48 | 902,351 | +0.30(+2.31%) |
Oct 21, 2020 | 13.17 | 13.21 | 12.97 | 13.17 | 764,202 | -0.03(-0.19%) |
Oct 20, 2020 | 13.27 | 13.51 | 13.15 | 13.20 | 816,492 | +0.10(+0.77%) |
Oct 19, 2020 | 13.45 | 13.55 | 13.10 | 13.10 | 972,160 | -0.13(-0.96%) |
Oct 16, 2020 | 13.35 | 13.50 | 13.17 | 13.22 | 786,071 | -0.23(-1.69%) |
Oct 15, 2020 | 13.25 | 13.48 | 13.22 | 13.45 | 593,407 | +0.08(+0.57%) |
Oct 14, 2020 | 13.45 | 13.76 | 13.38 | 13.38 | 679,762 | -0.10(-0.75%) |
Oct 13, 2020 | 13.50 | 13.59 | 13.35 | 13.48 | 589,629 | -0.10(-0.75%) |
Oct 12, 2020 | 13.65 | 13.76 | 13.43 | 13.58 | 898,621 | -0.13(-0.92%) |
Oct 09, 2020 | 13.73 | 13.81 | 13.55 | 13.71 | 1,215,580 | -0.08(-0.55%) |
Oct 08, 2020 | 13.48 | 13.81 | 13.40 | 13.78 | 1,125,188 | +0.46(+3.42%) |
Oct 07, 2020 | 13.25 | 13.38 | 13.08 | 13.33 | 933,036 | +0.18(+1.35%) |
Oct 06, 2020 | 13.40 | 13.60 | 13.15 | 13.15 | 1,025,342 | -0.20(-1.52%) |
Oct 05, 2020 | 13.27 | 13.40 | 13.17 | 13.35 | 844,315 | +0.13(+0.96%) |
Oct 02, 2020 | 12.62 | 13.29 | 12.52 | 13.22 | 1,261,961 | +0.18(+1.36%) |
Oct 01, 2020 | 12.92 | 13.10 | 12.74 | 13.05 | 977,194 | +0.15(+1.18%) |
Sep 30, 2020 | 13.15 | 13.25 | 12.79 | 12.89 | 1,592,128 | +0.08(+0.59%) |
Sep 29, 2020 | 13.07 | 13.14 | 12.57 | 12.82 | 1,432,226 | -0.25(-1.89%) |
Sep 28, 2020 | 12.84 | 13.24 | 12.79 | 13.07 | 1,512,514 | +0.49(+3.92%) |
Sep 25, 2020 | 12.38 | 12.67 | 12.30 | 12.57 | 1,103,177 | +0.17(+1.39%) |
Sep 24, 2020 | 12.10 | 12.52 | 11.71 | 12.40 | 1,826,477 | +0.22(+1.82%) |
Sep 23, 2020 | 12.70 | 12.87 | 12.18 | 12.18 | 1,299,610 | -0.44(-3.52%) |
Sep 22, 2020 | 12.67 | 12.84 | 12.52 | 12.62 | 1,316,373 | +0.05(+0.39%) |
Sep 21, 2020 | 12.84 | 12.94 | 12.42 | 12.57 | 1,702,170 | -0.44(-3.41%) |
Sep 18, 2020 | 13.19 | 13.32 | 12.99 | 13.02 | 2,891,869 | -0.12(-0.94%) |
Sep 17, 2020 | 13.09 | 13.21 | 12.94 | 13.14 | 1,600,882 | -0.15(-1.11%) |
Sep 16, 2020 | 12.97 | 13.51 | 12.82 | 13.29 | 1,594,427 | +0.42(+3.26%) |
Sep 15, 2020 | 13.07 | 13.19 | 12.82 | 12.87 | 1,528,981 | -0.17(-1.32%) |
Sep 14, 2020 | 12.57 | 13.24 | 12.50 | 13.04 | 1,465,071 | +0.44(+3.52%) |
Sep 11, 2020 | 12.84 | 12.84 | 12.38 | 12.60 | 1,112,385 | -0.15(-1.16%) |
Sep 10, 2020 | 12.99 | 13.07 | 12.74 | 12.74 | 1,077,142 | -0.22(-1.71%) |
Sep 09, 2020 | 12.99 | 13.11 | 12.88 | 12.97 | 878,027 | +0.05(+0.38%) |
Sep 08, 2020 | 12.99 | 13.21 | 12.84 | 12.92 | 1,211,682 | -0.12(-0.95%) |
Sep 04, 2020 | 13.31 | 13.50 | 12.79 | 13.04 | 1,387,703 | -0.20(-1.49%) |
Sep 03, 2020 | 13.44 | 13.65 | 13.07 | 13.24 | 1,329,643 | -0.15(-1.10%) |
Sep 02, 2020 | 13.39 | 13.46 | 13.24 | 13.39 | 1,062,490 | -0.07(-0.55%) |