Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 13.94 | 13.94 | 13.32 | 13.34 | 13,834,011 | -0.31(-2.24%) |
Nov 27, 2020 | 13.76 | 13.94 | 13.54 | 13.65 | 4,247,452 | -0.11(-0.83%) |
Nov 25, 2020 | 13.87 | 13.88 | 13.64 | 13.76 | 6,986,722 | -0.30(-2.11%) |
Nov 24, 2020 | 13.89 | 14.18 | 13.69 | 14.06 | 14,162,714 | +0.61(+4.55%) |
Nov 23, 2020 | 13.42 | 13.57 | 13.35 | 13.45 | 6,741,773 | +0.24(+1.85%) |
Nov 20, 2020 | 13.37 | 13.38 | 13.09 | 13.20 | 7,041,088 | -0.31(-2.26%) |
Nov 19, 2020 | 13.34 | 13.52 | 13.13 | 13.51 | 6,609,690 | +0.04(+0.32%) |
Nov 18, 2020 | 13.70 | 13.87 | 13.44 | 13.46 | 8,045,364 | -0.18(-1.34%) |
Nov 17, 2020 | 13.39 | 13.67 | 13.26 | 13.65 | 10,975,278 | +0.01(+0.06%) |
Nov 16, 2020 | 13.70 | 13.80 | 13.43 | 13.64 | 11,197,532 | +0.62(+4.77%) |
Nov 13, 2020 | 12.76 | 13.08 | 12.73 | 13.02 | 6,924,687 | +0.42(+3.33%) |
Nov 12, 2020 | 12.71 | 12.87 | 12.40 | 12.60 | 10,114,587 | -0.39(-3.03%) |
Nov 11, 2020 | 13.33 | 13.36 | 12.79 | 12.99 | 10,001,375 | -0.31(-2.36%) |
Nov 10, 2020 | 13.45 | 13.50 | 13.11 | 13.31 | 12,544,524 | +0.01(+0.07%) |
Nov 09, 2020 | 12.56 | 13.63 | 12.43 | 13.30 | 25,839,484 | +1.90(+16.63%) |
Nov 06, 2020 | 11.93 | 11.99 | 11.34 | 11.40 | 12,301,818 | -0.55(-4.61%) |
Nov 05, 2020 | 11.51 | 12.21 | 11.51 | 11.95 | 12,044,080 | +0.48(+4.19%) |
Nov 04, 2020 | 11.90 | 11.90 | 11.26 | 11.47 | 12,461,281 | -0.79(-6.41%) |
Nov 03, 2020 | 12.28 | 12.36 | 12.11 | 12.26 | 9,693,845 | +0.24(+1.96%) |
Nov 02, 2020 | 11.83 | 12.06 | 11.55 | 12.02 | 8,592,665 | +0.40(+3.46%) |
Oct 30, 2020 | 11.49 | 11.66 | 11.36 | 11.62 | 8,295,523 | +0.09(+0.76%) |
Oct 29, 2020 | 11.04 | 11.64 | 10.94 | 11.53 | 9,359,546 | +0.41(+3.69%) |
Oct 28, 2020 | 11.03 | 11.31 | 11.00 | 11.12 | 11,001,591 | -0.15(-1.32%) |
Oct 27, 2020 | 11.63 | 11.63 | 11.27 | 11.27 | 9,597,213 | -0.39(-3.37%) |
Oct 26, 2020 | 11.87 | 11.90 | 11.59 | 11.66 | 10,821,169 | -0.38(-3.12%) |
Oct 23, 2020 | 12.17 | 12.27 | 11.89 | 12.04 | 10,638,890 | -0.02(-0.15%) |
Oct 22, 2020 | 11.20 | 12.07 | 11.13 | 12.06 | 18,161,454 | +0.88(+7.90%) |
Oct 21, 2020 | 11.31 | 11.47 | 11.12 | 11.17 | 10,405,394 | -0.13(-1.16%) |
Oct 20, 2020 | 11.14 | 11.68 | 11.08 | 11.31 | 18,731,242 | +0.52(+4.86%) |
Oct 19, 2020 | 11.01 | 11.04 | 10.76 | 10.78 | 7,454,818 | -0.11(-1.04%) |
Oct 16, 2020 | 10.96 | 11.03 | 10.72 | 10.89 | 7,443,858 | -0.06(-0.56%) |
Oct 15, 2020 | 10.61 | 11.01 | 10.57 | 10.96 | 8,130,659 | +0.25(+2.37%) |
Oct 14, 2020 | 10.91 | 11.00 | 10.70 | 10.70 | 8,950,411 | -0.21(-1.92%) |
Oct 13, 2020 | 11.26 | 11.27 | 10.88 | 10.91 | 7,587,383 | -0.40(-3.55%) |
Oct 12, 2020 | 11.17 | 11.34 | 11.11 | 11.31 | 5,889,162 | +0.14(+1.25%) |
Oct 09, 2020 | 11.41 | 11.47 | 11.10 | 11.17 | 7,662,125 | -0.22(-1.92%) |
Oct 08, 2020 | 11.21 | 11.40 | 11.07 | 11.39 | 11,521,377 | +0.29(+2.60%) |
Oct 07, 2020 | 11.02 | 11.30 | 10.96 | 11.10 | 9,006,061 | +0.28(+2.58%) |
Oct 06, 2020 | 11.16 | 11.35 | 10.76 | 10.83 | 11,425,603 | -0.16(-1.43%) |
Oct 05, 2020 | 10.59 | 10.99 | 10.57 | 10.98 | 9,274,960 | +0.54(+5.19%) |
Oct 02, 2020 | 9.908 | 10.51 | 9.873 | 10.44 | 9,239,211 | +0.37(+3.64%) |
Oct 01, 2020 | 10.08 | 10.18 | 9.943 | 10.07 | 8,781,880 | +0.00(+0.00%) |
Sep 30, 2020 | 10.02 | 10.23 | 9.916 | 10.07 | 10,881,268 | +0.14(+1.41%) |
Sep 29, 2020 | 9.969 | 10.11 | 9.777 | 9.934 | 8,910,097 | -0.12(-1.22%) |
Sep 28, 2020 | 9.873 | 10.07 | 9.812 | 10.06 | 10,351,677 | +0.45(+4.64%) |
Sep 25, 2020 | 9.314 | 9.654 | 9.261 | 9.611 | 7,575,940 | +0.21(+2.23%) |
Sep 24, 2020 | 9.445 | 9.637 | 9.270 | 9.401 | 7,314,564 | +0.01(+0.09%) |
Sep 23, 2020 | 9.698 | 9.925 | 9.384 | 9.392 | 8,356,226 | -0.25(-2.63%) |
Sep 22, 2020 | 9.873 | 10.02 | 9.593 | 9.646 | 10,293,430 | -0.24(-2.39%) |
Sep 21, 2020 | 10.06 | 10.26 | 9.768 | 9.882 | 9,716,754 | -0.52(-5.04%) |
Sep 18, 2020 | 10.41 | 10.53 | 10.32 | 10.41 | 14,155,429 | -0.10(-1.00%) |
Sep 17, 2020 | 10.40 | 10.59 | 10.34 | 10.51 | 9,164,854 | -0.05(-0.50%) |
Sep 16, 2020 | 10.47 | 10.76 | 10.40 | 10.56 | 9,473,596 | +0.10(+0.92%) |
Sep 15, 2020 | 10.59 | 10.61 | 10.27 | 10.47 | 9,148,214 | -0.07(-0.66%) |
Sep 14, 2020 | 10.17 | 10.55 | 10.13 | 10.54 | 7,348,877 | +0.47(+4.69%) |
Sep 11, 2020 | 9.847 | 10.11 | 9.785 | 10.06 | 7,051,733 | +0.24(+2.49%) |
Sep 10, 2020 | 10.10 | 10.30 | 9.812 | 9.820 | 7,975,395 | -0.19(-1.92%) |
Sep 09, 2020 | 10.03 | 10.09 | 9.899 | 10.01 | 7,117,905 | +0.08(+0.79%) |
Sep 08, 2020 | 10.12 | 10.17 | 9.855 | 9.934 | 8,413,954 | -0.38(-3.64%) |
Sep 04, 2020 | 10.34 | 10.47 | 10.06 | 10.31 | 6,896,073 | +0.24(+2.34%) |
Sep 03, 2020 | 10.28 | 10.58 | 10.02 | 10.07 | 8,979,993 | -0.09(-0.90%) |
Sep 02, 2020 | 9.976 | 10.21 | 9.915 | 10.17 | 7,959,541 | +0.14(+1.38%) |