Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 16.37 | 16.59 | 15.73 | 15.74 | 4,089,880 | -0.87(-5.22%) |
Nov 27, 2020 | 16.62 | 16.80 | 16.28 | 16.61 | 2,838,258 | -0.06(-0.36%) |
Nov 25, 2020 | 16.54 | 16.72 | 16.29 | 16.67 | 2,955,178 | -0.19(-1.11%) |
Nov 24, 2020 | 16.48 | 16.87 | 16.45 | 16.86 | 2,969,873 | +0.85(+5.29%) |
Nov 23, 2020 | 15.95 | 16.22 | 15.69 | 16.01 | 3,002,946 | +0.47(+3.04%) |
Nov 20, 2020 | 15.51 | 15.62 | 15.26 | 15.54 | 2,479,276 | -0.16(-1.00%) |
Nov 19, 2020 | 15.38 | 15.73 | 15.18 | 15.70 | 4,120,995 | +0.21(+1.34%) |
Nov 18, 2020 | 15.94 | 16.10 | 15.48 | 15.49 | 3,043,665 | -0.30(-1.87%) |
Nov 17, 2020 | 15.59 | 15.81 | 15.21 | 15.78 | 3,174,395 | -0.19(-1.17%) |
Nov 16, 2020 | 15.85 | 15.97 | 15.43 | 15.97 | 4,401,834 | +0.73(+4.78%) |
Nov 13, 2020 | 15.16 | 15.40 | 15.04 | 15.24 | 2,602,388 | +0.36(+2.45%) |
Nov 12, 2020 | 14.80 | 15.12 | 14.59 | 14.88 | 3,133,839 | -0.35(-2.33%) |
Nov 11, 2020 | 15.76 | 15.81 | 15.11 | 15.23 | 4,698,376 | -0.49(-3.13%) |
Nov 10, 2020 | 16.15 | 16.35 | 15.71 | 15.73 | 4,431,136 | -0.24(-1.48%) |
Nov 09, 2020 | 15.01 | 16.51 | 14.72 | 15.96 | 5,408,693 | +2.83(+21.53%) |
Nov 06, 2020 | 13.57 | 13.59 | 13.09 | 13.13 | 2,507,390 | -0.33(-2.42%) |
Nov 05, 2020 | 12.79 | 13.59 | 12.79 | 13.46 | 2,553,321 | +0.81(+6.39%) |
Nov 04, 2020 | 13.35 | 13.50 | 12.65 | 12.65 | 3,792,093 | -1.28(-9.19%) |
Nov 03, 2020 | 13.83 | 14.04 | 13.65 | 13.93 | 2,970,128 | +0.44(+3.29%) |
Nov 02, 2020 | 13.45 | 13.62 | 13.06 | 13.49 | 2,997,117 | +0.31(+2.32%) |
Oct 30, 2020 | 12.89 | 13.21 | 12.80 | 13.18 | 3,906,474 | +0.23(+1.75%) |
Oct 29, 2020 | 12.15 | 13.04 | 12.01 | 12.96 | 4,323,870 | +0.66(+5.34%) |
Oct 28, 2020 | 12.49 | 12.93 | 12.29 | 12.30 | 4,700,301 | -0.51(-3.98%) |
Oct 27, 2020 | 13.18 | 13.37 | 12.79 | 12.81 | 3,419,811 | -0.46(-3.47%) |
Oct 26, 2020 | 13.08 | 13.29 | 12.85 | 13.27 | 4,769,697 | -0.04(-0.29%) |
Oct 23, 2020 | 13.48 | 13.53 | 13.01 | 13.31 | 4,463,659 | +0.05(+0.37%) |
Oct 22, 2020 | 12.31 | 13.36 | 12.13 | 13.26 | 4,834,386 | +1.09(+8.94%) |
Oct 21, 2020 | 12.05 | 12.26 | 11.90 | 12.17 | 3,743,861 | +0.12(+0.98%) |
Oct 20, 2020 | 12.08 | 12.41 | 11.92 | 12.05 | 2,778,242 | +0.23(+1.91%) |
Oct 19, 2020 | 12.14 | 12.15 | 11.80 | 11.83 | 2,531,467 | -0.18(-1.47%) |
Oct 16, 2020 | 12.05 | 12.11 | 11.73 | 12.01 | 2,296,978 | -0.02(-0.16%) |
Oct 15, 2020 | 11.43 | 12.05 | 11.38 | 12.03 | 1,999,917 | +0.38(+3.28%) |
Oct 14, 2020 | 11.75 | 11.94 | 11.59 | 11.64 | 2,692,368 | -0.09(-0.75%) |
Oct 13, 2020 | 12.02 | 12.15 | 11.72 | 11.73 | 3,004,793 | -0.43(-3.55%) |
Oct 12, 2020 | 11.80 | 12.17 | 11.76 | 12.16 | 1,592,777 | +0.33(+2.82%) |
Oct 09, 2020 | 12.25 | 12.28 | 11.83 | 11.83 | 1,720,999 | -0.27(-2.27%) |
Oct 08, 2020 | 12.03 | 12.23 | 11.88 | 12.10 | 2,876,295 | +0.28(+2.41%) |
Oct 07, 2020 | 11.65 | 12.16 | 11.65 | 11.82 | 3,581,595 | +0.40(+3.52%) |
Oct 06, 2020 | 11.75 | 12.02 | 11.36 | 11.42 | 3,213,288 | -0.11(-0.94%) |
Oct 05, 2020 | 11.17 | 11.58 | 11.17 | 11.53 | 2,223,543 | +0.59(+5.38%) |
Oct 02, 2020 | 10.19 | 10.97 | 10.12 | 10.94 | 2,319,629 | +0.46(+4.40%) |
Oct 01, 2020 | 10.46 | 10.56 | 10.23 | 10.48 | 3,270,885 | +0.17(+1.62%) |
Sep 30, 2020 | 10.20 | 10.54 | 10.12 | 10.31 | 2,279,881 | +0.19(+1.84%) |
Sep 29, 2020 | 10.35 | 10.39 | 9.909 | 10.12 | 3,159,450 | -0.28(-2.73%) |
Sep 28, 2020 | 10.42 | 10.58 | 10.35 | 10.41 | 2,890,707 | +0.30(+3.01%) |
Sep 25, 2020 | 9.948 | 10.21 | 9.850 | 10.10 | 2,522,370 | +0.12(+1.18%) |
Sep 24, 2020 | 9.801 | 10.18 | 9.634 | 9.987 | 3,808,467 | +0.18(+1.80%) |
Sep 23, 2020 | 10.12 | 10.43 | 9.747 | 9.810 | 3,473,126 | -0.26(-2.63%) |
Sep 22, 2020 | 10.32 | 10.57 | 9.938 | 10.08 | 3,116,980 | -0.24(-2.28%) |
Sep 21, 2020 | 10.55 | 10.82 | 10.27 | 10.31 | 4,255,402 | -0.68(-6.16%) |
Sep 18, 2020 | 11.33 | 11.38 | 10.94 | 10.99 | 6,152,518 | -0.31(-2.78%) |
Sep 17, 2020 | 10.99 | 11.35 | 10.83 | 11.30 | 2,596,588 | +0.10(+0.87%) |
Sep 16, 2020 | 11.06 | 11.41 | 10.73 | 11.20 | 3,695,360 | +0.21(+1.87%) |
Sep 15, 2020 | 11.29 | 11.37 | 10.97 | 11.00 | 2,060,045 | -0.35(-3.11%) |
Sep 14, 2020 | 11.01 | 11.47 | 10.88 | 11.35 | 2,940,648 | +0.56(+5.18%) |
Sep 11, 2020 | 10.53 | 10.82 | 10.32 | 10.79 | 3,847,785 | +0.22(+2.04%) |
Sep 10, 2020 | 10.93 | 11.12 | 10.57 | 10.57 | 3,027,495 | -0.28(-2.62%) |
Sep 09, 2020 | 11.06 | 11.21 | 10.84 | 10.86 | 3,045,150 | -0.13(-1.16%) |
Sep 08, 2020 | 11.63 | 11.73 | 10.98 | 10.99 | 3,207,272 | -0.95(-7.96%) |
Sep 04, 2020 | 11.89 | 12.16 | 11.63 | 11.94 | 3,450,670 | +0.43(+3.75%) |
Sep 03, 2020 | 11.64 | 12.24 | 11.46 | 11.51 | 3,639,739 | +0.01(+0.09%) |
Sep 02, 2020 | 11.35 | 11.55 | 11.22 | 11.50 | 1,813,719 | +0.11(+0.95%) |