Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 13.93 | 14.24 | 13.87 | 14.22 | 10,328,792 | +0.28(+2.01%) |
Nov 27, 2020 | 14.02 | 14.12 | 13.91 | 13.94 | 4,706,686 | -0.17(-1.19%) |
Nov 25, 2020 | 14.17 | 14.26 | 14.05 | 14.11 | 5,559,003 | -0.40(-2.77%) |
Nov 24, 2020 | 14.50 | 14.58 | 14.44 | 14.51 | 13,567,526 | +0.14(+0.97%) |
Nov 23, 2020 | 14.30 | 14.38 | 14.23 | 14.37 | 5,721,770 | +0.44(+3.15%) |
Nov 20, 2020 | 14.00 | 14.05 | 13.92 | 13.93 | 4,464,818 | +0.07(+0.54%) |
Nov 19, 2020 | 13.95 | 13.95 | 13.79 | 13.86 | 6,267,527 | -0.15(-1.07%) |
Nov 18, 2020 | 14.17 | 14.20 | 14.00 | 14.01 | 8,530,873 | -0.27(-1.90%) |
Nov 17, 2020 | 14.17 | 14.34 | 14.14 | 14.28 | 13,757,574 | -0.17(-1.16%) |
Nov 16, 2020 | 14.29 | 14.51 | 14.27 | 14.45 | 7,835,189 | +0.16(+1.11%) |
Nov 13, 2020 | 14.03 | 14.29 | 14.00 | 14.29 | 7,585,129 | +0.32(+2.27%) |
Nov 12, 2020 | 13.87 | 14.17 | 13.87 | 13.97 | 16,592,779 | -0.13(-0.93%) |
Nov 11, 2020 | 13.88 | 14.10 | 13.86 | 14.10 | 9,473,249 | +0.51(+3.78%) |
Nov 10, 2020 | 13.59 | 13.65 | 13.46 | 13.59 | 6,508,253 | -0.27(-1.96%) |
Nov 09, 2020 | 14.34 | 14.40 | 13.86 | 13.86 | 7,064,225 | -0.09(-0.67%) |
Nov 06, 2020 | 14.08 | 14.15 | 13.85 | 13.95 | 5,902,006 | -0.07(-0.53%) |
Nov 05, 2020 | 13.95 | 14.06 | 13.89 | 14.03 | 6,564,031 | +0.31(+2.25%) |
Nov 04, 2020 | 13.70 | 13.88 | 13.66 | 13.72 | 6,019,484 | +0.36(+2.66%) |
Nov 03, 2020 | 13.30 | 13.51 | 13.27 | 13.36 | 4,707,746 | +0.05(+0.35%) |
Nov 02, 2020 | 13.42 | 13.49 | 13.24 | 13.32 | 6,376,180 | -0.02(-0.14%) |
Oct 30, 2020 | 13.30 | 13.34 | 13.13 | 13.33 | 9,816,736 | -0.01(-0.07%) |
Oct 29, 2020 | 13.51 | 13.51 | 13.28 | 13.34 | 11,957,757 | -0.09(-0.70%) |
Oct 28, 2020 | 13.55 | 13.60 | 13.35 | 13.44 | 12,294,592 | -0.44(-3.17%) |
Oct 27, 2020 | 13.83 | 13.92 | 13.74 | 13.88 | 9,861,469 | -0.07(-0.47%) |
Oct 26, 2020 | 14.03 | 14.10 | 13.88 | 13.94 | 10,409,656 | -0.28(-1.97%) |
Oct 23, 2020 | 14.16 | 14.30 | 14.14 | 14.22 | 7,626,011 | +0.03(+0.20%) |
Oct 22, 2020 | 14.13 | 14.22 | 13.98 | 14.19 | 7,434,135 | +0.01(+0.07%) |
Oct 21, 2020 | 14.33 | 14.47 | 14.15 | 14.18 | 14,800,673 | -0.03(-0.20%) |
Oct 20, 2020 | 14.16 | 14.24 | 14.10 | 14.21 | 15,520,664 | +0.21(+1.52%) |
Oct 19, 2020 | 14.21 | 14.25 | 13.98 | 14.00 | 30,375,038 | -0.34(-2.39%) |
Oct 16, 2020 | 14.27 | 14.40 | 14.27 | 14.34 | 14,404,426 | +0.23(+1.64%) |
Oct 15, 2020 | 14.04 | 14.15 | 13.98 | 14.11 | 17,341,238 | -1.02(-6.72%) |
Oct 14, 2020 | 14.80 | 15.37 | 14.77 | 15.13 | 29,005,808 | +0.59(+4.07%) |
Oct 13, 2020 | 14.43 | 14.62 | 14.41 | 14.53 | 15,695,835 | +0.16(+1.09%) |
Oct 12, 2020 | 14.19 | 14.42 | 14.16 | 14.38 | 19,423,024 | +0.32(+2.30%) |
Oct 09, 2020 | 13.84 | 14.10 | 13.79 | 14.05 | 9,162,795 | +0.37(+2.70%) |
Oct 08, 2020 | 13.72 | 13.78 | 13.61 | 13.68 | 12,101,012 | +0.24(+1.79%) |
Oct 07, 2020 | 13.23 | 13.48 | 13.21 | 13.44 | 19,827,888 | +0.60(+4.68%) |
Oct 06, 2020 | 13.07 | 13.12 | 12.84 | 12.84 | 12,100,198 | -0.15(-1.14%) |
Oct 05, 2020 | 13.10 | 13.13 | 12.96 | 12.99 | 11,025,766 | +0.35(+2.78%) |
Oct 02, 2020 | 12.66 | 12.70 | 12.55 | 12.64 | 8,371,965 | -0.08(-0.65%) |
Oct 01, 2020 | 12.80 | 12.85 | 12.68 | 12.72 | 5,860,385 | -0.05(-0.36%) |
Sep 30, 2020 | 12.56 | 12.89 | 12.54 | 12.77 | 15,282,729 | +0.23(+1.84%) |
Sep 29, 2020 | 12.61 | 12.66 | 12.47 | 12.54 | 8,575,513 | -0.06(-0.51%) |
Sep 28, 2020 | 12.64 | 12.67 | 12.57 | 12.60 | 6,332,924 | +0.06(+0.44%) |
Sep 25, 2020 | 12.45 | 12.56 | 12.30 | 12.55 | 8,524,896 | +0.48(+3.98%) |
Sep 24, 2020 | 12.13 | 12.20 | 12.04 | 12.07 | 9,597,141 | -0.50(-3.97%) |
Sep 23, 2020 | 12.73 | 12.77 | 12.54 | 12.57 | 8,106,260 | -0.23(-1.81%) |
Sep 22, 2020 | 12.58 | 12.81 | 12.55 | 12.80 | 7,542,189 | +0.21(+1.69%) |
Sep 21, 2020 | 12.49 | 12.58 | 12.40 | 12.58 | 8,274,299 | +0.10(+0.81%) |
Sep 18, 2020 | 12.55 | 12.61 | 12.43 | 12.48 | 10,647,982 | -0.16(-1.24%) |
Sep 17, 2020 | 12.57 | 12.67 | 12.49 | 12.64 | 8,622,632 | +0.10(+0.81%) |
Sep 16, 2020 | 12.52 | 12.70 | 12.52 | 12.54 | 10,656,256 | +0.20(+1.65%) |
Sep 15, 2020 | 12.32 | 12.47 | 12.31 | 12.33 | 7,487,617 | +0.09(+0.75%) |
Sep 14, 2020 | 12.19 | 12.29 | 12.12 | 12.24 | 9,691,842 | +0.44(+3.76%) |
Sep 11, 2020 | 11.83 | 11.90 | 11.72 | 11.80 | 7,118,447 | +0.15(+1.27%) |
Sep 10, 2020 | 11.83 | 11.90 | 11.64 | 11.65 | 6,694,987 | -0.14(-1.18%) |
Sep 09, 2020 | 11.69 | 11.83 | 11.69 | 11.79 | 8,948,686 | +0.07(+0.63%) |
Sep 08, 2020 | 11.56 | 11.77 | 11.56 | 11.71 | 13,545,064 | +0.21(+1.85%) |
Sep 04, 2020 | 11.59 | 11.61 | 11.28 | 11.50 | 8,775,492 | -0.03(-0.24%) |
Sep 03, 2020 | 11.76 | 11.77 | 11.46 | 11.53 | 11,107,453 | -0.24(-2.04%) |
Sep 02, 2020 | 11.78 | 11.79 | 11.70 | 11.77 | 6,048,631 | +0.06(+0.47%) |