Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 15.01 | 15.06 | 14.36 | 14.75 | 1,025,830 | -0.25(-1.70%) |
Nov 27, 2020 | 14.84 | 15.08 | 14.73 | 15.01 | 626,184 | +0.06(+0.38%) |
Nov 25, 2020 | 14.96 | 15.03 | 14.71 | 14.95 | 1,414,220 | -0.16(-1.03%) |
Nov 24, 2020 | 14.81 | 15.10 | 14.61 | 15.10 | 2,428,336 | +0.30(+2.01%) |
Nov 23, 2020 | 14.31 | 14.92 | 14.23 | 14.81 | 2,389,640 | +0.68(+4.80%) |
Nov 20, 2020 | 14.13 | 14.36 | 13.76 | 14.13 | 2,073,510 | -0.02(-0.15%) |
Nov 19, 2020 | 14.29 | 14.50 | 14.02 | 14.15 | 1,220,302 | -0.20(-1.38%) |
Nov 18, 2020 | 13.64 | 14.65 | 13.59 | 14.35 | 2,672,246 | +0.74(+5.40%) |
Nov 17, 2020 | 12.86 | 13.68 | 12.66 | 13.61 | 950,217 | +0.70(+5.42%) |
Nov 16, 2020 | 12.36 | 12.96 | 12.33 | 12.91 | 1,373,304 | +0.70(+5.73%) |
Nov 13, 2020 | 12.09 | 12.25 | 11.94 | 12.21 | 462,069 | +0.16(+1.29%) |
Nov 12, 2020 | 12.34 | 12.34 | 11.79 | 12.06 | 925,172 | -0.25(-2.03%) |
Nov 11, 2020 | 12.48 | 12.48 | 12.13 | 12.31 | 633,637 | -0.09(-0.73%) |
Nov 10, 2020 | 12.48 | 12.66 | 12.25 | 12.40 | 604,738 | -0.07(-0.56%) |
Nov 09, 2020 | 12.45 | 12.55 | 12.00 | 12.47 | 874,573 | +1.01(+8.84%) |
Nov 06, 2020 | 11.79 | 11.79 | 11.41 | 11.46 | 398,466 | -0.33(-2.77%) |
Nov 05, 2020 | 11.59 | 11.85 | 11.39 | 11.78 | 479,768 | +0.30(+2.60%) |
Nov 04, 2020 | 11.00 | 11.54 | 10.62 | 11.48 | 544,022 | +0.43(+3.89%) |
Nov 03, 2020 | 11.37 | 11.37 | 10.85 | 11.05 | 639,583 | -0.10(-0.93%) |
Nov 02, 2020 | 11.10 | 11.32 | 10.97 | 11.16 | 960,236 | +0.24(+2.22%) |
Oct 30, 2020 | 11.41 | 11.61 | 10.84 | 10.91 | 984,413 | -0.61(-5.29%) |
Oct 29, 2020 | 11.44 | 11.66 | 11.18 | 11.52 | 350,891 | +0.13(+1.16%) |
Oct 28, 2020 | 11.70 | 11.75 | 11.03 | 11.39 | 572,376 | -0.60(-5.03%) |
Oct 27, 2020 | 12.05 | 12.08 | 11.82 | 12.00 | 386,123 | +0.03(+0.23%) |
Oct 26, 2020 | 12.48 | 12.56 | 11.79 | 11.97 | 484,570 | -0.67(-5.32%) |
Oct 23, 2020 | 12.18 | 12.65 | 12.08 | 12.64 | 1,092,286 | +0.73(+6.11%) |
Oct 22, 2020 | 11.34 | 11.95 | 11.34 | 11.91 | 318,247 | +0.58(+5.08%) |
Oct 21, 2020 | 11.65 | 11.67 | 11.32 | 11.34 | 313,740 | -0.28(-2.39%) |
Oct 20, 2020 | 11.68 | 11.83 | 11.50 | 11.61 | 455,232 | +0.25(+2.20%) |
Oct 19, 2020 | 11.77 | 11.98 | 11.35 | 11.37 | 328,891 | -0.40(-3.36%) |
Oct 16, 2020 | 11.85 | 11.90 | 11.68 | 11.76 | 224,543 | -0.03(-0.29%) |
Oct 15, 2020 | 11.79 | 12.04 | 11.67 | 11.79 | 367,839 | -0.10(-0.87%) |
Oct 14, 2020 | 11.90 | 12.13 | 11.90 | 11.90 | 212,375 | -0.06(-0.52%) |
Oct 13, 2020 | 11.86 | 12.16 | 11.84 | 11.96 | 329,120 | -0.01(-0.06%) |
Oct 12, 2020 | 12.14 | 12.22 | 11.85 | 11.97 | 327,850 | -0.14(-1.15%) |
Oct 09, 2020 | 12.31 | 12.39 | 12.07 | 12.11 | 431,203 | -0.21(-1.74%) |
Oct 08, 2020 | 12.20 | 12.39 | 12.05 | 12.32 | 695,060 | +0.23(+1.89%) |
Oct 07, 2020 | 12.13 | 12.29 | 12.03 | 12.09 | 663,430 | +0.19(+1.63%) |
Oct 06, 2020 | 12.24 | 12.29 | 11.78 | 11.90 | 1,010,799 | -0.19(-1.55%) |
Oct 05, 2020 | 12.18 | 12.43 | 12.02 | 12.09 | 238,473 | +0.01(+0.12%) |
Oct 02, 2020 | 12.03 | 12.43 | 11.90 | 12.07 | 526,385 | -0.34(-2.74%) |
Oct 01, 2020 | 11.90 | 12.43 | 11.85 | 12.41 | 1,254,980 | +0.53(+4.49%) |
Sep 30, 2020 | 11.93 | 12.00 | 11.65 | 11.88 | 947,128 | +0.05(+0.41%) |
Sep 29, 2020 | 11.49 | 11.88 | 11.31 | 11.83 | 840,667 | +0.37(+3.21%) |
Sep 28, 2020 | 11.34 | 11.61 | 11.34 | 11.46 | 243,219 | +0.31(+2.80%) |
Sep 25, 2020 | 10.73 | 11.25 | 10.73 | 11.15 | 153,589 | +0.31(+2.81%) |
Sep 24, 2020 | 10.87 | 11.09 | 10.58 | 10.84 | 231,660 | -0.03(-0.32%) |
Sep 23, 2020 | 11.18 | 11.34 | 10.84 | 10.88 | 332,661 | -0.31(-2.79%) |
Sep 22, 2020 | 11.21 | 11.33 | 11.05 | 11.19 | 125,491 | +0.04(+0.37%) |
Sep 21, 2020 | 11.27 | 11.29 | 10.89 | 11.15 | 307,269 | -0.39(-3.37%) |
Sep 18, 2020 | 11.66 | 11.70 | 11.48 | 11.54 | 154,310 | -0.16(-1.36%) |
Sep 17, 2020 | 11.61 | 11.88 | 11.54 | 11.70 | 227,121 | -0.05(-0.41%) |
Sep 16, 2020 | 11.39 | 11.78 | 11.33 | 11.75 | 401,319 | +0.36(+3.17%) |
Sep 15, 2020 | 11.46 | 11.50 | 11.27 | 11.39 | 355,627 | -0.02(-0.18%) |
Sep 14, 2020 | 11.09 | 11.57 | 11.09 | 11.41 | 320,408 | +0.33(+2.94%) |
Sep 11, 2020 | 11.07 | 11.23 | 10.98 | 11.08 | 255,837 | -0.01(-0.12%) |
Sep 10, 2020 | 11.22 | 11.43 | 11.09 | 11.09 | 257,590 | -0.10(-0.93%) |
Sep 09, 2020 | 10.95 | 11.25 | 10.86 | 11.20 | 260,318 | +0.35(+3.26%) |
Sep 08, 2020 | 10.75 | 10.96 | 10.57 | 10.84 | 255,855 | +0.07(+0.64%) |
Sep 04, 2020 | 10.71 | 10.97 | 10.43 | 10.78 | 353,471 | -0.05(-0.45%) |
Sep 03, 2020 | 11.15 | 11.37 | 10.70 | 10.82 | 517,151 | -0.27(-2.44%) |
Sep 02, 2020 | 11.17 | 11.21 | 10.89 | 11.09 | 474,458 | -0.10(-0.93%) |