Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 16.35 | 16.35 | 15.65 | 16.11 | 1,639,247 | -0.25(-1.52%) |
Nov 27, 2020 | 16.55 | 16.67 | 16.23 | 16.35 | 865,985 | -0.35(-2.07%) |
Nov 25, 2020 | 16.23 | 16.71 | 16.06 | 16.70 | 1,708,176 | +0.21(+1.26%) |
Nov 24, 2020 | 16.34 | 16.75 | 16.15 | 16.49 | 1,870,772 | +0.47(+2.93%) |
Nov 23, 2020 | 16.08 | 16.13 | 15.75 | 16.02 | 2,250,427 | +0.30(+1.93%) |
Nov 20, 2020 | 15.80 | 16.02 | 15.54 | 15.72 | 1,924,835 | -0.18(-1.16%) |
Nov 19, 2020 | 15.40 | 15.93 | 15.25 | 15.90 | 1,228,674 | +0.29(+1.89%) |
Nov 18, 2020 | 15.58 | 16.07 | 15.54 | 15.61 | 1,729,336 | +0.09(+0.59%) |
Nov 17, 2020 | 15.10 | 15.76 | 15.08 | 15.52 | 1,609,666 | +0.10(+0.66%) |
Nov 16, 2020 | 15.55 | 16.13 | 15.29 | 15.42 | 3,254,576 | +0.75(+5.11%) |
Nov 13, 2020 | 14.53 | 14.76 | 14.37 | 14.67 | 1,323,752 | +0.30(+2.08%) |
Nov 12, 2020 | 14.32 | 14.52 | 14.09 | 14.37 | 1,576,181 | -0.27(-1.82%) |
Nov 11, 2020 | 15.25 | 15.31 | 14.28 | 14.63 | 2,662,445 | -0.60(-3.93%) |
Nov 10, 2020 | 15.04 | 15.30 | 14.75 | 15.23 | 2,756,654 | +0.25(+1.66%) |
Nov 09, 2020 | 15.78 | 16.61 | 14.94 | 14.98 | 7,788,844 | +1.68(+12.59%) |
Nov 06, 2020 | 13.34 | 13.57 | 13.06 | 13.31 | 1,635,594 | -0.03(-0.21%) |
Nov 05, 2020 | 13.59 | 13.84 | 13.27 | 13.34 | 2,206,694 | -0.09(-0.69%) |
Nov 04, 2020 | 13.34 | 13.65 | 13.12 | 13.43 | 2,790,292 | +0.09(+0.69%) |
Nov 03, 2020 | 13.33 | 13.51 | 13.14 | 13.34 | 1,943,070 | +0.19(+1.47%) |
Nov 02, 2020 | 13.07 | 13.19 | 12.76 | 13.14 | 2,471,586 | +0.28(+2.15%) |
Oct 30, 2020 | 13.17 | 13.41 | 12.57 | 12.87 | 2,713,893 | -0.38(-2.85%) |
Oct 29, 2020 | 12.93 | 13.34 | 12.76 | 13.24 | 2,707,782 | +0.32(+2.49%) |
Oct 28, 2020 | 13.30 | 13.40 | 12.91 | 12.92 | 3,388,610 | -0.67(-4.94%) |
Oct 27, 2020 | 13.99 | 14.33 | 13.50 | 13.59 | 3,821,620 | -0.42(-3.02%) |
Oct 26, 2020 | 14.82 | 14.87 | 13.46 | 14.02 | 6,141,308 | -0.95(-6.33%) |
Oct 23, 2020 | 16.23 | 16.23 | 14.15 | 14.96 | 12,751,505 | -1.35(-8.29%) |
Oct 22, 2020 | 15.73 | 16.33 | 15.60 | 16.32 | 4,933,208 | +0.60(+3.81%) |
Oct 21, 2020 | 15.61 | 16.06 | 15.48 | 15.72 | 2,573,979 | +0.16(+1.01%) |
Oct 20, 2020 | 16.12 | 16.15 | 15.54 | 15.56 | 2,674,376 | -0.18(-1.17%) |
Oct 19, 2020 | 16.12 | 16.49 | 15.72 | 15.75 | 2,786,933 | -0.25(-1.55%) |
Oct 16, 2020 | 16.12 | 16.23 | 15.77 | 16.00 | 1,972,644 | -0.07(-0.46%) |
Oct 15, 2020 | 15.54 | 16.23 | 15.47 | 16.07 | 2,471,789 | +0.23(+1.45%) |
Oct 14, 2020 | 15.93 | 16.30 | 15.80 | 15.84 | 2,599,232 | -0.01(-0.06%) |
Oct 13, 2020 | 15.65 | 16.16 | 15.34 | 15.85 | 2,314,368 | -0.10(-0.64%) |
Oct 12, 2020 | 16.23 | 16.43 | 15.71 | 15.95 | 3,123,796 | +0.00(+0.00%) |
Oct 09, 2020 | 15.64 | 16.25 | 15.63 | 15.95 | 2,723,020 | +0.41(+2.67%) |
Oct 08, 2020 | 15.14 | 15.55 | 14.99 | 15.54 | 2,423,289 | +0.61(+4.07%) |
Oct 07, 2020 | 15.00 | 15.07 | 14.69 | 14.93 | 1,776,856 | +0.18(+1.25%) |
Oct 06, 2020 | 15.28 | 15.67 | 14.54 | 14.74 | 3,317,422 | -0.35(-2.32%) |
Oct 05, 2020 | 15.00 | 15.39 | 14.72 | 15.09 | 1,735,591 | +0.23(+1.58%) |
Oct 02, 2020 | 13.92 | 14.96 | 13.81 | 14.86 | 2,173,548 | +0.33(+2.25%) |
Oct 01, 2020 | 14.17 | 14.56 | 14.03 | 14.53 | 1,684,791 | +0.48(+3.40%) |
Sep 30, 2020 | 14.07 | 14.40 | 13.95 | 14.05 | 2,390,783 | +0.13(+0.93%) |
Sep 29, 2020 | 14.30 | 14.36 | 13.40 | 13.92 | 3,635,321 | -0.49(-3.38%) |
Sep 28, 2020 | 14.33 | 14.53 | 14.05 | 14.41 | 2,831,265 | +0.37(+2.65%) |
Sep 25, 2020 | 13.64 | 14.29 | 13.37 | 14.04 | 3,256,085 | +0.40(+2.94%) |
Sep 24, 2020 | 12.96 | 13.86 | 12.94 | 13.64 | 3,281,776 | +0.59(+4.51%) |
Sep 23, 2020 | 13.68 | 13.81 | 13.02 | 13.05 | 2,119,154 | -0.51(-3.73%) |
Sep 22, 2020 | 13.44 | 13.71 | 13.20 | 13.56 | 1,509,762 | +0.16(+1.17%) |
Sep 21, 2020 | 13.44 | 13.44 | 12.79 | 13.40 | 2,734,464 | -0.49(-3.51%) |
Sep 18, 2020 | 14.37 | 14.93 | 13.83 | 13.89 | 4,737,170 | -0.54(-3.76%) |
Sep 17, 2020 | 14.89 | 15.00 | 14.15 | 14.43 | 2,669,170 | -0.68(-4.51%) |
Sep 16, 2020 | 15.48 | 15.54 | 14.97 | 15.11 | 2,735,478 | -0.31(-2.03%) |
Sep 15, 2020 | 15.49 | 15.99 | 15.17 | 15.42 | 5,016,363 | -0.09(-0.59%) |
Sep 14, 2020 | 15.00 | 16.04 | 14.94 | 15.52 | 3,436,642 | +0.52(+3.50%) |
Sep 11, 2020 | 15.26 | 15.40 | 14.71 | 14.99 | 4,719,242 | -0.27(-1.75%) |
Sep 10, 2020 | 15.52 | 15.80 | 15.21 | 15.26 | 2,838,865 | -0.12(-0.78%) |
Sep 09, 2020 | 15.39 | 15.42 | 14.82 | 15.38 | 2,690,775 | +0.05(+0.30%) |
Sep 08, 2020 | 15.46 | 15.88 | 15.19 | 15.33 | 4,460,642 | -0.22(-1.42%) |
Sep 04, 2020 | 15.34 | 16.31 | 15.21 | 15.55 | 6,008,333 | +0.55(+3.68%) |
Sep 03, 2020 | 15.09 | 15.46 | 14.47 | 15.00 | 3,984,572 | -0.02(-0.12%) |
Sep 02, 2020 | 14.98 | 15.31 | 14.49 | 15.02 | 3,253,166 | +0.20(+1.37%) |