Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 19.45 | 19.54 | 18.73 | 18.81 | 1,029,682 | -0.72(-3.69%) |
Nov 27, 2020 | 20.01 | 20.01 | 19.26 | 19.53 | 441,352 | -0.33(-1.64%) |
Nov 25, 2020 | 19.63 | 19.89 | 19.42 | 19.86 | 926,163 | -0.12(-0.60%) |
Nov 24, 2020 | 19.11 | 20.07 | 19.07 | 19.98 | 1,198,584 | +1.16(+6.16%) |
Nov 23, 2020 | 18.71 | 19.01 | 18.51 | 18.82 | 822,801 | +0.37(+2.02%) |
Nov 20, 2020 | 18.34 | 18.53 | 18.08 | 18.45 | 1,968,840 | -0.14(-0.76%) |
Nov 19, 2020 | 18.66 | 18.70 | 18.15 | 18.59 | 1,153,998 | -0.09(-0.50%) |
Nov 18, 2020 | 19.12 | 19.34 | 18.68 | 18.68 | 1,250,486 | -0.41(-2.13%) |
Nov 17, 2020 | 18.42 | 19.12 | 18.40 | 19.09 | 1,267,351 | +0.14(+0.72%) |
Nov 16, 2020 | 18.66 | 19.02 | 18.38 | 18.95 | 1,442,828 | +0.92(+5.08%) |
Nov 13, 2020 | 17.72 | 18.13 | 17.72 | 18.04 | 795,315 | +0.52(+2.95%) |
Nov 12, 2020 | 17.39 | 17.79 | 17.28 | 17.52 | 685,578 | -0.31(-1.76%) |
Nov 11, 2020 | 19.41 | 19.42 | 17.60 | 17.84 | 1,283,046 | -0.92(-4.88%) |
Nov 10, 2020 | 18.73 | 19.07 | 18.03 | 18.75 | 1,533,455 | +0.45(+2.46%) |
Nov 09, 2020 | 15.88 | 18.70 | 15.67 | 18.30 | 2,536,373 | +3.63(+24.74%) |
Nov 06, 2020 | 15.14 | 15.23 | 14.48 | 14.67 | 817,482 | -0.41(-2.70%) |
Nov 05, 2020 | 14.56 | 15.17 | 14.40 | 15.08 | 825,461 | +0.92(+6.53%) |
Nov 04, 2020 | 15.00 | 15.00 | 14.15 | 14.15 | 1,118,154 | -1.32(-8.55%) |
Nov 03, 2020 | 15.60 | 15.76 | 15.27 | 15.48 | 961,599 | +0.14(+0.88%) |
Nov 02, 2020 | 14.98 | 15.44 | 14.60 | 15.34 | 1,248,724 | +0.70(+4.81%) |
Oct 30, 2020 | 14.32 | 14.65 | 14.13 | 14.64 | 1,436,401 | +0.44(+3.11%) |
Oct 29, 2020 | 13.84 | 14.26 | 13.68 | 14.20 | 942,081 | +0.31(+2.26%) |
Oct 28, 2020 | 13.98 | 14.22 | 13.82 | 13.88 | 986,530 | -0.31(-2.15%) |
Oct 27, 2020 | 15.02 | 15.14 | 14.18 | 14.19 | 1,264,959 | -0.81(-5.37%) |
Oct 26, 2020 | 14.97 | 15.12 | 14.69 | 14.99 | 1,668,981 | -0.08(-0.56%) |
Oct 23, 2020 | 14.43 | 15.25 | 14.37 | 15.08 | 2,333,828 | +0.86(+6.02%) |
Oct 22, 2020 | 13.70 | 14.42 | 13.68 | 14.22 | 1,647,853 | +0.53(+3.90%) |
Oct 21, 2020 | 13.31 | 13.74 | 13.28 | 13.69 | 742,526 | +0.34(+2.54%) |
Oct 20, 2020 | 13.13 | 13.46 | 13.08 | 13.35 | 1,636,333 | +0.35(+2.68%) |
Oct 19, 2020 | 13.31 | 13.42 | 12.99 | 13.00 | 1,190,012 | -0.25(-1.86%) |
Oct 16, 2020 | 13.20 | 13.32 | 12.99 | 13.25 | 1,157,658 | +0.03(+0.19%) |
Oct 15, 2020 | 12.86 | 13.28 | 12.81 | 13.22 | 1,115,794 | +0.18(+1.37%) |
Oct 14, 2020 | 13.18 | 13.38 | 13.04 | 13.04 | 929,549 | -0.09(-0.71%) |
Oct 13, 2020 | 13.71 | 13.82 | 13.14 | 13.14 | 961,450 | -0.70(-5.03%) |
Oct 12, 2020 | 13.59 | 13.86 | 13.54 | 13.83 | 882,999 | +0.17(+1.24%) |
Oct 09, 2020 | 13.78 | 13.89 | 13.61 | 13.66 | 1,152,588 | -0.09(-0.68%) |
Oct 08, 2020 | 13.60 | 13.78 | 13.49 | 13.76 | 1,253,248 | +0.22(+1.63%) |
Oct 07, 2020 | 13.32 | 13.59 | 13.19 | 13.54 | 1,318,796 | +0.35(+2.64%) |
Oct 06, 2020 | 13.16 | 13.73 | 13.05 | 13.19 | 1,901,768 | +0.14(+1.11%) |
Oct 05, 2020 | 12.84 | 13.15 | 12.77 | 13.04 | 1,701,767 | +0.36(+2.81%) |
Oct 02, 2020 | 12.03 | 12.75 | 12.03 | 12.69 | 1,542,758 | +0.46(+3.74%) |
Oct 01, 2020 | 12.22 | 12.47 | 12.00 | 12.23 | 1,614,316 | -0.04(-0.35%) |
Sep 30, 2020 | 12.31 | 12.69 | 12.14 | 12.27 | 1,728,132 | -0.04(-0.34%) |
Sep 29, 2020 | 12.58 | 12.59 | 12.21 | 12.31 | 1,820,861 | -0.33(-2.62%) |
Sep 28, 2020 | 12.53 | 12.85 | 12.51 | 12.64 | 937,360 | +0.36(+2.90%) |
Sep 25, 2020 | 12.29 | 12.51 | 12.19 | 12.29 | 1,029,134 | -0.07(-0.55%) |
Sep 24, 2020 | 12.38 | 12.61 | 12.19 | 12.36 | 1,217,216 | -0.02(-0.14%) |
Sep 23, 2020 | 12.64 | 12.92 | 12.37 | 12.37 | 1,210,059 | -0.20(-1.55%) |
Sep 22, 2020 | 12.81 | 13.01 | 12.48 | 12.57 | 1,870,573 | -0.21(-1.66%) |
Sep 21, 2020 | 12.87 | 13.14 | 12.61 | 12.78 | 1,922,640 | -0.39(-2.96%) |
Sep 18, 2020 | 13.04 | 13.31 | 13.02 | 13.17 | 3,279,717 | +0.00(+0.00%) |
Sep 17, 2020 | 13.17 | 13.21 | 12.87 | 13.17 | 1,258,950 | +0.08(+0.58%) |
Sep 16, 2020 | 13.09 | 13.25 | 12.92 | 13.09 | 2,021,676 | -0.05(-0.39%) |
Sep 15, 2020 | 13.53 | 13.63 | 13.10 | 13.15 | 2,071,874 | -0.36(-2.64%) |
Sep 14, 2020 | 13.26 | 13.54 | 13.21 | 13.50 | 1,469,682 | +0.33(+2.51%) |
Sep 11, 2020 | 13.19 | 13.24 | 13.02 | 13.17 | 1,740,850 | -0.02(-0.13%) |
Sep 10, 2020 | 13.51 | 13.57 | 12.98 | 13.19 | 2,254,599 | -0.25(-1.89%) |
Sep 09, 2020 | 13.57 | 13.80 | 13.25 | 13.44 | 1,075,348 | -0.11(-0.81%) |
Sep 08, 2020 | 14.02 | 14.11 | 13.44 | 13.55 | 1,342,781 | -0.59(-4.14%) |
Sep 04, 2020 | 14.34 | 14.34 | 13.90 | 14.14 | 1,066,040 | +0.16(+1.12%) |
Sep 03, 2020 | 14.05 | 14.60 | 13.94 | 13.98 | 1,366,803 | +0.06(+0.40%) |
Sep 02, 2020 | 13.80 | 13.97 | 13.66 | 13.93 | 1,384,953 | +0.10(+0.74%) |