Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 15.86 | 15.94 | 15.50 | 15.75 | 267,636 | -0.12(-0.76%) |
Nov 27, 2020 | 15.78 | 16.15 | 15.66 | 15.87 | 133,600 | +0.06(+0.38%) |
Nov 25, 2020 | 15.99 | 16.29 | 15.62 | 15.81 | 200,200 | -0.10(-0.63%) |
Nov 24, 2020 | 15.79 | 16.05 | 15.52 | 15.91 | 313,219 | +0.24(+1.53%) |
Nov 23, 2020 | 16.03 | 16.36 | 15.64 | 15.67 | 257,476 | -0.20(-1.23%) |
Nov 20, 2020 | 15.43 | 15.98 | 15.41 | 15.87 | 341,300 | +0.31(+2.03%) |
Nov 19, 2020 | 15.65 | 15.65 | 15.26 | 15.55 | 330,534 | -0.02(-0.13%) |
Nov 18, 2020 | 15.88 | 16.10 | 15.41 | 15.57 | 414,283 | -0.16(-1.02%) |
Nov 17, 2020 | 15.08 | 15.98 | 15.03 | 15.73 | 450,489 | +0.29(+1.88%) |
Nov 16, 2020 | 16.12 | 16.13 | 15.34 | 15.44 | 393,598 | -0.38(-2.40%) |
Nov 13, 2020 | 15.74 | 16.14 | 15.41 | 15.82 | 312,700 | +0.20(+1.28%) |
Nov 12, 2020 | 15.66 | 16.10 | 15.49 | 15.62 | 409,169 | -0.42(-2.62%) |
Nov 11, 2020 | 15.89 | 16.61 | 15.83 | 16.04 | 766,925 | +0.34(+2.17%) |
Nov 10, 2020 | 15.76 | 16.09 | 15.58 | 15.70 | 395,114 | +0.04(+0.26%) |
Nov 09, 2020 | 16.55 | 16.76 | 15.65 | 15.66 | 461,546 | +0.02(+0.13%) |
Nov 06, 2020 | 15.53 | 15.94 | 15.19 | 15.64 | 325,600 | -0.01(-0.06%) |
Nov 05, 2020 | 15.91 | 15.99 | 15.43 | 15.65 | 411,907 | +0.06(+0.38%) |
Nov 04, 2020 | 15.32 | 16.33 | 14.98 | 15.59 | 804,831 | +0.41(+2.70%) |
Nov 03, 2020 | 14.50 | 15.34 | 14.31 | 15.18 | 1,479,357 | +1.18(+8.43%) |
Nov 02, 2020 | 13.53 | 14.14 | 13.51 | 14.00 | 339,383 | +0.67(+5.03%) |
Oct 30, 2020 | 13.63 | 13.77 | 13.12 | 13.33 | 425,500 | -0.30(-2.20%) |
Oct 29, 2020 | 13.53 | 13.79 | 13.13 | 13.63 | 405,176 | +0.10(+0.74%) |
Oct 28, 2020 | 13.32 | 13.70 | 13.14 | 13.53 | 331,554 | -0.13(-0.95%) |
Oct 27, 2020 | 13.68 | 13.88 | 13.36 | 13.66 | 270,323 | -0.13(-0.94%) |
Oct 26, 2020 | 13.98 | 14.27 | 13.72 | 13.79 | 400,195 | -0.36(-2.54%) |
Oct 23, 2020 | 13.80 | 14.25 | 13.74 | 14.15 | 286,200 | +0.46(+3.36%) |
Oct 22, 2020 | 13.83 | 14.21 | 13.54 | 13.69 | 324,795 | -0.01(-0.07%) |
Oct 21, 2020 | 13.72 | 13.91 | 13.38 | 13.70 | 205,139 | +0.01(+0.07%) |
Oct 20, 2020 | 13.92 | 14.12 | 13.67 | 13.69 | 433,662 | -0.08(-0.58%) |
Oct 19, 2020 | 14.14 | 14.26 | 13.70 | 13.77 | 225,884 | -0.28(-1.99%) |
Oct 16, 2020 | 14.17 | 14.36 | 14.03 | 14.05 | 247,300 | -0.16(-1.13%) |
Oct 15, 2020 | 13.64 | 14.24 | 13.30 | 14.21 | 337,209 | +0.39(+2.78%) |
Oct 14, 2020 | 13.68 | 14.24 | 13.62 | 13.82 | 266,044 | +0.00(+0.04%) |
Oct 13, 2020 | 13.39 | 13.95 | 13.29 | 13.82 | 650,638 | +0.22(+1.62%) |
Oct 12, 2020 | 13.80 | 13.83 | 13.43 | 13.60 | 236,416 | -0.14(-1.02%) |
Oct 09, 2020 | 13.96 | 14.07 | 13.62 | 13.74 | 376,500 | -0.14(-1.01%) |
Oct 08, 2020 | 13.75 | 13.93 | 13.51 | 13.88 | 405,743 | +0.29(+2.13%) |
Oct 07, 2020 | 13.49 | 13.65 | 13.28 | 13.59 | 425,798 | +0.31(+2.33%) |
Oct 06, 2020 | 13.45 | 13.74 | 13.15 | 13.28 | 379,450 | -0.08(-0.60%) |
Oct 05, 2020 | 13.34 | 13.57 | 13.20 | 13.36 | 248,492 | +0.19(+1.44%) |
Oct 02, 2020 | 12.58 | 13.27 | 12.48 | 13.17 | 436,300 | +0.31(+2.41%) |
Oct 01, 2020 | 13.42 | 13.55 | 12.75 | 12.86 | 894,572 | -0.51(-3.81%) |
Sep 30, 2020 | 12.88 | 13.49 | 12.85 | 13.37 | 529,361 | +0.57(+4.45%) |
Sep 29, 2020 | 12.93 | 13.15 | 12.47 | 12.80 | 1,646,106 | -0.12(-0.93%) |
Sep 28, 2020 | 12.77 | 13.30 | 12.65 | 12.92 | 709,195 | +0.25(+1.97%) |
Sep 25, 2020 | 11.88 | 12.67 | 11.68 | 12.67 | 1,055,900 | +0.74(+6.20%) |
Sep 24, 2020 | 12.15 | 12.15 | 11.70 | 11.93 | 1,207,422 | -0.21(-1.73%) |
Sep 23, 2020 | 11.62 | 12.21 | 11.40 | 12.14 | 1,437,915 | +0.43(+3.67%) |
Sep 22, 2020 | 11.25 | 11.71 | 11.09 | 11.71 | 1,115,582 | +0.48(+4.27%) |
Sep 21, 2020 | 11.48 | 11.48 | 10.96 | 11.23 | 721,793 | -0.54(-4.59%) |
Sep 18, 2020 | 11.44 | 11.99 | 11.35 | 11.77 | 2,763,700 | +0.59(+5.28%) |
Sep 17, 2020 | 10.83 | 11.21 | 10.75 | 11.18 | 1,004,519 | +0.20(+1.82%) |
Sep 16, 2020 | 11.00 | 11.33 | 10.95 | 10.98 | 926,850 | +0.01(+0.09%) |
Sep 15, 2020 | 10.85 | 11.11 | 10.64 | 10.97 | 622,366 | +0.16(+1.48%) |
Sep 14, 2020 | 10.86 | 10.98 | 10.52 | 10.81 | 793,622 | +0.12(+1.12%) |
Sep 11, 2020 | 10.91 | 11.14 | 10.59 | 10.69 | 405,200 | -0.17(-1.57%) |
Sep 10, 2020 | 11.26 | 11.59 | 10.86 | 10.86 | 545,259 | -0.40(-3.51%) |
Sep 09, 2020 | 11.27 | 11.45 | 11.22 | 11.26 | 415,283 | +0.17(+1.49%) |
Sep 08, 2020 | 10.96 | 11.39 | 10.89 | 11.09 | 683,018 | +0.02(+0.18%) |
Sep 04, 2020 | 11.64 | 11.83 | 10.82 | 11.07 | 621,200 | -0.47(-4.07%) |
Sep 03, 2020 | 11.71 | 12.24 | 11.40 | 11.54 | 511,819 | -0.21(-1.79%) |
Sep 02, 2020 | 11.23 | 11.83 | 11.15 | 11.75 | 734,019 | +0.59(+5.29%) |