Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 11.18 | 11.49 | 10.90 | 11.18 | 1,250,533 | -0.01(-0.09%) |
Nov 27, 2020 | 11.12 | 11.35 | 10.70 | 11.19 | 688,800 | +0.30(+2.75%) |
Nov 25, 2020 | 10.40 | 11.37 | 10.40 | 10.89 | 2,238,200 | +0.55(+5.32%) |
Nov 24, 2020 | 10.23 | 10.56 | 10.02 | 10.34 | 739,298 | +0.13(+1.27%) |
Nov 23, 2020 | 10.50 | 10.59 | 10.07 | 10.21 | 815,070 | -0.18(-1.73%) |
Nov 20, 2020 | 10.40 | 10.67 | 10.20 | 10.39 | 994,000 | +0.08(+0.78%) |
Nov 19, 2020 | 10.90 | 10.99 | 10.00 | 10.31 | 3,367,878 | -1.22(-10.58%) |
Nov 18, 2020 | 14.39 | 14.39 | 11.44 | 11.53 | 1,544,363 | -2.61(-18.46%) |
Nov 17, 2020 | 15.80 | 16.10 | 14.12 | 14.14 | 243,152 | -1.65(-10.45%) |
Nov 16, 2020 | 17.56 | 17.81 | 15.07 | 15.79 | 422,774 | -1.52(-8.78%) |
Nov 13, 2020 | 16.90 | 17.80 | 16.12 | 17.31 | 297,900 | +1.14(+7.05%) |
Nov 12, 2020 | 16.09 | 16.29 | 15.88 | 16.17 | 54,297 | +0.13(+0.81%) |
Nov 11, 2020 | 15.88 | 16.26 | 15.71 | 16.04 | 86,471 | +0.23(+1.45%) |
Nov 10, 2020 | 15.96 | 16.35 | 15.42 | 15.81 | 65,886 | +0.01(+0.06%) |
Nov 09, 2020 | 16.62 | 16.73 | 15.40 | 15.80 | 101,197 | -0.22(-1.37%) |
Nov 06, 2020 | 15.37 | 16.50 | 14.99 | 16.02 | 106,800 | +0.71(+4.64%) |
Nov 05, 2020 | 15.37 | 15.37 | 14.95 | 15.31 | 87,770 | -0.06(-0.39%) |
Nov 04, 2020 | 14.44 | 15.50 | 14.44 | 15.37 | 95,576 | +0.87(+6.00%) |
Nov 03, 2020 | 13.81 | 14.69 | 13.66 | 14.50 | 87,642 | +0.46(+3.28%) |
Nov 02, 2020 | 14.94 | 15.14 | 13.59 | 14.04 | 79,366 | -0.70(-4.75%) |
Oct 30, 2020 | 15.06 | 15.06 | 14.30 | 14.74 | 88,300 | +0.20(+1.38%) |
Oct 29, 2020 | 14.68 | 14.69 | 14.00 | 14.54 | 66,265 | -0.05(-0.34%) |
Oct 28, 2020 | 14.98 | 15.02 | 13.74 | 14.59 | 91,153 | -0.48(-3.19%) |
Oct 27, 2020 | 14.85 | 15.15 | 14.59 | 15.07 | 48,566 | +0.42(+2.87%) |
Oct 26, 2020 | 15.00 | 15.20 | 14.55 | 14.65 | 78,845 | -0.18(-1.21%) |
Oct 23, 2020 | 14.05 | 15.50 | 13.72 | 14.83 | 191,200 | +0.71(+5.03%) |
Oct 22, 2020 | 14.10 | 14.31 | 13.91 | 14.12 | 27,312 | +0.20(+1.44%) |
Oct 21, 2020 | 13.91 | 14.34 | 13.79 | 13.92 | 34,880 | -0.01(-0.07%) |
Oct 20, 2020 | 14.59 | 14.71 | 13.49 | 13.93 | 69,482 | -0.72(-4.91%) |
Oct 19, 2020 | 15.39 | 15.42 | 14.61 | 14.65 | 58,146 | -0.58(-3.81%) |
Oct 16, 2020 | 14.88 | 15.50 | 14.78 | 15.23 | 51,200 | +0.23(+1.53%) |
Oct 15, 2020 | 14.81 | 15.07 | 14.37 | 15.00 | 39,858 | +0.09(+0.60%) |
Oct 14, 2020 | 15.30 | 15.46 | 14.83 | 14.91 | 43,612 | -0.42(-2.74%) |
Oct 13, 2020 | 15.49 | 15.57 | 15.21 | 15.33 | 32,551 | -0.29(-1.86%) |
Oct 12, 2020 | 15.31 | 15.70 | 15.02 | 15.62 | 57,037 | +0.26(+1.69%) |
Oct 09, 2020 | 15.02 | 15.40 | 14.95 | 15.36 | 63,200 | +0.31(+2.06%) |
Oct 08, 2020 | 15.15 | 15.25 | 14.69 | 15.05 | 44,538 | +0.08(+0.53%) |
Oct 07, 2020 | 14.70 | 15.15 | 14.70 | 14.97 | 64,855 | +0.37(+2.53%) |
Oct 06, 2020 | 14.44 | 14.93 | 14.25 | 14.60 | 59,046 | +0.23(+1.60%) |
Oct 05, 2020 | 13.57 | 14.45 | 13.57 | 14.37 | 83,086 | +0.90(+6.68%) |
Oct 02, 2020 | 13.70 | 13.71 | 13.07 | 13.47 | 60,000 | -0.33(-2.39%) |
Oct 01, 2020 | 13.38 | 13.99 | 13.21 | 13.80 | 57,614 | +0.49(+3.68%) |
Sep 30, 2020 | 13.57 | 13.73 | 13.26 | 13.31 | 50,204 | -0.25(-1.84%) |
Sep 29, 2020 | 13.53 | 13.88 | 13.43 | 13.56 | 85,863 | -0.11(-0.80%) |
Sep 28, 2020 | 13.21 | 13.85 | 13.05 | 13.67 | 91,973 | +0.53(+4.03%) |
Sep 25, 2020 | 12.61 | 13.61 | 12.61 | 13.14 | 112,600 | +0.53(+4.20%) |
Sep 24, 2020 | 13.03 | 13.19 | 12.41 | 12.61 | 103,274 | -0.52(-3.96%) |
Sep 23, 2020 | 13.63 | 13.63 | 13.07 | 13.13 | 71,337 | -0.59(-4.30%) |
Sep 22, 2020 | 14.12 | 14.12 | 13.21 | 13.72 | 68,862 | -0.34(-2.42%) |
Sep 21, 2020 | 14.96 | 15.09 | 13.96 | 14.06 | 136,291 | -1.17(-7.68%) |
Sep 18, 2020 | 15.25 | 15.59 | 15.06 | 15.23 | 193,600 | +0.14(+0.93%) |
Sep 17, 2020 | 14.37 | 15.41 | 14.37 | 15.09 | 52,819 | +0.58(+4.00%) |
Sep 16, 2020 | 14.88 | 15.23 | 14.15 | 14.51 | 85,690 | -0.32(-2.16%) |
Sep 15, 2020 | 14.20 | 15.51 | 14.20 | 14.83 | 106,139 | +0.69(+4.88%) |
Sep 14, 2020 | 13.58 | 14.46 | 13.56 | 14.14 | 88,985 | +0.76(+5.68%) |
Sep 11, 2020 | 13.94 | 14.30 | 13.32 | 13.38 | 77,300 | -0.49(-3.53%) |
Sep 10, 2020 | 14.24 | 14.24 | 13.30 | 13.87 | 223,478 | -0.41(-2.87%) |
Sep 09, 2020 | 13.71 | 17.36 | 13.71 | 14.28 | 1,032,800 | +0.69(+5.08%) |
Sep 08, 2020 | 12.50 | 13.78 | 11.97 | 13.59 | 173,811 | +1.79(+15.17%) |
Sep 04, 2020 | 11.79 | 12.36 | 11.05 | 11.80 | 108,300 | -0.13(-1.09%) |
Sep 03, 2020 | 12.00 | 12.90 | 11.61 | 11.93 | 190,564 | +0.38(+3.29%) |
Sep 02, 2020 | 12.13 | 12.14 | 11.26 | 11.55 | 99,518 | -0.64(-5.25%) |