Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 16.37 | 16.39 | 15.61 | 15.62 | 731,462 | -0.65(-4.01%) |
Nov 27, 2020 | 16.30 | 16.40 | 16.24 | 16.27 | 197,982 | -0.17(-1.02%) |
Nov 25, 2020 | 16.48 | 16.52 | 16.29 | 16.44 | 509,025 | -0.08(-0.48%) |
Nov 24, 2020 | 16.37 | 16.54 | 16.30 | 16.52 | 1,109,622 | +0.65(+4.11%) |
Nov 23, 2020 | 15.75 | 15.94 | 15.68 | 15.86 | 1,039,445 | +0.37(+2.41%) |
Nov 20, 2020 | 15.40 | 15.53 | 15.35 | 15.49 | 490,307 | +0.05(+0.31%) |
Nov 19, 2020 | 15.16 | 15.44 | 15.12 | 15.44 | 689,690 | +0.22(+1.46%) |
Nov 18, 2020 | 15.40 | 15.57 | 15.17 | 15.22 | 537,362 | -0.11(-0.73%) |
Nov 17, 2020 | 15.08 | 15.39 | 15.03 | 15.33 | 598,313 | +0.17(+1.10%) |
Nov 16, 2020 | 15.20 | 15.22 | 14.85 | 15.16 | 931,971 | +0.64(+4.38%) |
Nov 13, 2020 | 14.27 | 14.61 | 14.27 | 14.53 | 880,744 | +0.46(+3.28%) |
Nov 12, 2020 | 14.19 | 14.39 | 13.98 | 14.07 | 472,202 | -0.14(-0.95%) |
Nov 11, 2020 | 14.30 | 14.30 | 14.07 | 14.20 | 277,941 | -0.29(-1.98%) |
Nov 10, 2020 | 14.42 | 14.52 | 14.31 | 14.49 | 514,649 | +0.61(+4.36%) |
Nov 09, 2020 | 13.94 | 14.06 | 13.68 | 13.88 | 862,009 | +1.56(+12.66%) |
Nov 06, 2020 | 12.44 | 12.51 | 12.25 | 12.32 | 333,152 | +0.06(+0.52%) |
Nov 05, 2020 | 12.39 | 12.47 | 12.25 | 12.26 | 952,803 | +0.16(+1.32%) |
Nov 04, 2020 | 12.09 | 12.33 | 11.91 | 12.10 | 506,535 | +0.02(+0.13%) |
Nov 03, 2020 | 12.05 | 12.14 | 11.96 | 12.08 | 666,314 | +0.21(+1.74%) |
Nov 02, 2020 | 11.53 | 11.90 | 11.39 | 11.88 | 1,641,005 | +0.75(+6.72%) |
Oct 30, 2020 | 10.98 | 11.15 | 10.94 | 11.13 | 587,037 | +0.10(+0.94%) |
Oct 29, 2020 | 10.78 | 11.10 | 10.63 | 11.03 | 698,083 | +0.11(+1.02%) |
Oct 28, 2020 | 11.03 | 11.15 | 10.87 | 10.91 | 633,338 | -0.50(-4.39%) |
Oct 27, 2020 | 11.56 | 11.59 | 11.39 | 11.42 | 480,253 | -0.29(-2.52%) |
Oct 26, 2020 | 11.86 | 11.88 | 11.67 | 11.71 | 392,073 | -0.39(-3.22%) |
Oct 23, 2020 | 12.17 | 12.20 | 11.98 | 12.10 | 404,004 | +0.06(+0.53%) |
Oct 22, 2020 | 11.71 | 12.05 | 11.67 | 12.04 | 2,495,277 | +0.19(+1.61%) |
Oct 21, 2020 | 12.08 | 12.14 | 11.84 | 11.84 | 2,418,105 | -0.41(-3.31%) |
Oct 20, 2020 | 12.26 | 12.42 | 12.22 | 12.25 | 519,519 | +0.19(+1.58%) |
Oct 19, 2020 | 12.23 | 12.40 | 12.06 | 12.06 | 451,765 | -0.05(-0.39%) |
Oct 16, 2020 | 12.00 | 12.23 | 11.90 | 12.11 | 416,441 | +0.08(+0.66%) |
Oct 15, 2020 | 11.95 | 12.08 | 11.88 | 12.03 | 425,511 | -0.39(-3.14%) |
Oct 14, 2020 | 12.39 | 12.51 | 12.36 | 12.42 | 283,496 | +0.00(+0.00%) |
Oct 13, 2020 | 12.63 | 12.63 | 12.38 | 12.42 | 508,133 | -0.37(-2.86%) |
Oct 12, 2020 | 12.75 | 12.80 | 12.70 | 12.78 | 364,773 | -0.01(-0.06%) |
Oct 09, 2020 | 13.08 | 13.09 | 12.79 | 12.79 | 403,250 | -0.19(-1.47%) |
Oct 08, 2020 | 12.76 | 13.02 | 12.76 | 12.98 | 664,482 | +0.35(+2.77%) |
Oct 07, 2020 | 12.59 | 12.66 | 12.47 | 12.63 | 602,404 | +0.16(+1.28%) |
Oct 06, 2020 | 12.99 | 13.10 | 12.47 | 12.47 | 1,241,574 | -0.13(-1.01%) |
Oct 05, 2020 | 12.32 | 12.63 | 12.28 | 12.60 | 641,080 | +0.46(+3.80%) |
Oct 02, 2020 | 11.80 | 12.17 | 11.80 | 12.14 | 402,622 | +0.17(+1.40%) |
Oct 01, 2020 | 12.25 | 12.27 | 11.97 | 11.97 | 407,686 | -0.40(-3.22%) |
Sep 30, 2020 | 12.49 | 12.57 | 12.36 | 12.37 | 410,179 | -0.02(-0.13%) |
Sep 29, 2020 | 12.60 | 12.60 | 12.27 | 12.39 | 568,502 | -0.29(-2.26%) |
Sep 28, 2020 | 12.60 | 12.78 | 12.57 | 12.67 | 406,859 | +0.32(+2.58%) |
Sep 25, 2020 | 12.49 | 12.51 | 12.27 | 12.35 | 466,690 | -0.33(-2.63%) |
Sep 24, 2020 | 12.73 | 12.82 | 12.51 | 12.69 | 601,328 | +0.03(+0.25%) |
Sep 23, 2020 | 13.18 | 13.19 | 12.63 | 12.66 | 521,399 | -0.41(-3.17%) |
Sep 22, 2020 | 13.33 | 13.41 | 13.02 | 13.07 | 1,189,032 | -0.06(-0.43%) |
Sep 21, 2020 | 13.30 | 13.31 | 12.95 | 13.13 | 558,002 | -0.47(-3.45%) |
Sep 18, 2020 | 13.81 | 13.83 | 13.57 | 13.60 | 417,919 | -0.45(-3.23%) |
Sep 17, 2020 | 13.94 | 14.10 | 13.89 | 14.05 | 287,298 | -0.16(-1.16%) |
Sep 16, 2020 | 14.03 | 14.22 | 13.92 | 14.21 | 264,038 | +0.27(+1.91%) |
Sep 15, 2020 | 14.03 | 14.11 | 13.91 | 13.95 | 406,215 | +0.10(+0.74%) |
Sep 14, 2020 | 13.85 | 13.91 | 13.80 | 13.85 | 479,547 | -0.13(-0.90%) |
Sep 11, 2020 | 14.04 | 14.12 | 13.92 | 13.97 | 231,496 | +0.11(+0.79%) |
Sep 10, 2020 | 14.20 | 14.28 | 13.82 | 13.86 | 631,856 | -0.20(-1.45%) |
Sep 09, 2020 | 14.08 | 14.18 | 14.01 | 14.07 | 461,122 | +0.30(+2.16%) |
Sep 08, 2020 | 13.90 | 13.96 | 13.71 | 13.77 | 483,758 | -0.38(-2.66%) |
Sep 04, 2020 | 14.29 | 14.33 | 14.01 | 14.14 | 242,222 | -0.05(-0.33%) |
Sep 03, 2020 | 14.34 | 14.51 | 14.10 | 14.19 | 295,802 | -0.16(-1.09%) |
Sep 02, 2020 | 14.25 | 14.35 | 14.16 | 14.35 | 380,236 | -0.16(-1.08%) |