Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 14.74 | 14.75 | 14.48 | 14.48 | 2,281,525 | -0.23(-1.54%) |
Nov 27, 2020 | 14.65 | 14.84 | 14.53 | 14.71 | 1,170,704 | +0.05(+0.32%) |
Nov 25, 2020 | 14.84 | 14.93 | 14.62 | 14.66 | 1,898,136 | -0.20(-1.34%) |
Nov 24, 2020 | 14.95 | 15.17 | 14.76 | 14.86 | 6,409,132 | +0.11(+0.77%) |
Nov 23, 2020 | 14.93 | 15.02 | 14.74 | 14.75 | 2,557,493 | -0.06(-0.38%) |
Nov 20, 2020 | 14.84 | 14.96 | 14.72 | 14.80 | 4,580,198 | -0.04(-0.25%) |
Nov 19, 2020 | 14.62 | 14.86 | 14.54 | 14.84 | 3,537,514 | +0.16(+1.09%) |
Nov 18, 2020 | 14.58 | 14.82 | 14.47 | 14.68 | 3,956,180 | +0.14(+0.98%) |
Nov 17, 2020 | 14.22 | 14.62 | 14.13 | 14.54 | 3,526,659 | +0.31(+2.19%) |
Nov 16, 2020 | 14.11 | 14.36 | 13.95 | 14.23 | 3,595,390 | +0.45(+3.29%) |
Nov 13, 2020 | 13.47 | 13.84 | 13.44 | 13.77 | 2,233,817 | +0.43(+3.19%) |
Nov 12, 2020 | 13.62 | 13.72 | 13.31 | 13.35 | 1,410,019 | -0.40(-2.89%) |
Nov 11, 2020 | 13.88 | 13.94 | 13.62 | 13.74 | 2,296,351 | -0.08(-0.55%) |
Nov 10, 2020 | 13.77 | 14.07 | 13.76 | 13.82 | 3,918,164 | +0.10(+0.76%) |
Nov 09, 2020 | 14.17 | 14.30 | 13.56 | 13.72 | 3,236,151 | +0.34(+2.54%) |
Nov 06, 2020 | 13.37 | 13.55 | 13.28 | 13.38 | 2,077,138 | +0.01(+0.07%) |
Nov 05, 2020 | 13.21 | 13.49 | 13.14 | 13.37 | 1,863,119 | +0.32(+2.46%) |
Nov 04, 2020 | 13.37 | 13.38 | 12.97 | 13.04 | 1,777,351 | -0.34(-2.54%) |
Nov 03, 2020 | 13.21 | 13.51 | 13.18 | 13.38 | 2,884,904 | +0.36(+2.76%) |
Nov 02, 2020 | 12.66 | 13.07 | 12.66 | 13.03 | 2,850,538 | +0.46(+3.69%) |
Oct 30, 2020 | 12.53 | 12.76 | 12.50 | 12.56 | 2,419,484 | -0.05(-0.37%) |
Oct 29, 2020 | 12.48 | 12.71 | 12.42 | 12.61 | 2,458,848 | +0.09(+0.68%) |
Oct 28, 2020 | 12.75 | 12.88 | 12.52 | 12.52 | 2,505,207 | -0.49(-3.78%) |
Oct 27, 2020 | 13.16 | 13.34 | 13.01 | 13.02 | 2,368,710 | -0.19(-1.43%) |
Oct 26, 2020 | 13.03 | 13.34 | 13.03 | 13.21 | 3,444,605 | -0.04(-0.29%) |
Oct 23, 2020 | 13.26 | 13.34 | 13.19 | 13.24 | 2,837,895 | +0.09(+0.72%) |
Oct 22, 2020 | 12.92 | 13.17 | 12.76 | 13.15 | 4,132,110 | +0.23(+1.76%) |
Oct 21, 2020 | 13.12 | 13.35 | 12.81 | 12.92 | 8,364,977 | -0.09(-0.65%) |
Oct 20, 2020 | 14.01 | 14.01 | 12.99 | 13.01 | 6,379,857 | -0.56(-4.11%) |
Oct 19, 2020 | 13.70 | 13.80 | 13.51 | 13.56 | 3,299,856 | -0.11(-0.83%) |
Oct 16, 2020 | 13.90 | 13.92 | 13.66 | 13.68 | 3,377,121 | -0.21(-1.50%) |
Oct 15, 2020 | 13.48 | 13.91 | 13.48 | 13.89 | 1,506,150 | +0.24(+1.73%) |
Oct 14, 2020 | 13.73 | 13.87 | 13.63 | 13.65 | 1,508,145 | -0.08(-0.55%) |
Oct 13, 2020 | 13.69 | 13.77 | 13.63 | 13.72 | 1,588,572 | +0.01(+0.07%) |
Oct 12, 2020 | 13.68 | 13.87 | 13.65 | 13.72 | 2,692,422 | +0.09(+0.62%) |
Oct 09, 2020 | 13.90 | 13.90 | 13.59 | 13.63 | 1,567,639 | -0.11(-0.83%) |
Oct 08, 2020 | 13.77 | 13.86 | 13.60 | 13.74 | 2,227,576 | +0.02(+0.14%) |
Oct 07, 2020 | 13.62 | 13.91 | 13.62 | 13.72 | 2,409,465 | +0.31(+2.33%) |
Oct 06, 2020 | 13.67 | 13.72 | 13.40 | 13.41 | 2,558,190 | -0.20(-1.46%) |
Oct 05, 2020 | 13.38 | 13.69 | 13.33 | 13.61 | 1,799,083 | +0.35(+2.64%) |
Oct 02, 2020 | 12.96 | 13.38 | 12.96 | 13.26 | 2,797,693 | +0.01(+0.07%) |
Oct 01, 2020 | 13.38 | 13.53 | 13.21 | 13.25 | 2,642,950 | -0.07(-0.50%) |
Sep 30, 2020 | 13.04 | 13.37 | 13.04 | 13.32 | 3,867,487 | +0.27(+2.10%) |
Sep 29, 2020 | 13.13 | 13.20 | 12.97 | 13.04 | 1,461,338 | -0.09(-0.65%) |
Sep 28, 2020 | 13.22 | 13.33 | 13.10 | 13.13 | 3,593,120 | +0.06(+0.43%) |
Sep 25, 2020 | 12.72 | 13.21 | 12.65 | 13.07 | 2,414,617 | +0.27(+2.14%) |
Sep 24, 2020 | 12.56 | 13.01 | 12.50 | 12.80 | 4,503,233 | +0.20(+1.58%) |
Sep 23, 2020 | 12.68 | 12.86 | 12.59 | 12.60 | 2,661,855 | -0.09(-0.67%) |
Sep 22, 2020 | 12.74 | 12.94 | 12.66 | 12.69 | 3,186,452 | -0.07(-0.52%) |
Sep 21, 2020 | 13.05 | 13.14 | 12.69 | 12.75 | 4,050,610 | -0.58(-4.33%) |
Sep 18, 2020 | 13.47 | 13.80 | 13.27 | 13.33 | 5,739,265 | -0.09(-0.70%) |
Sep 17, 2020 | 13.22 | 13.45 | 13.00 | 13.42 | 5,460,997 | -0.03(-0.21%) |
Sep 16, 2020 | 13.54 | 13.81 | 13.41 | 13.45 | 3,332,705 | -0.02(-0.14%) |
Sep 15, 2020 | 13.60 | 13.71 | 13.46 | 13.47 | 3,255,597 | -0.04(-0.28%) |
Sep 14, 2020 | 13.31 | 13.60 | 13.28 | 13.51 | 3,073,737 | +0.30(+2.25%) |
Sep 11, 2020 | 13.11 | 13.27 | 12.95 | 13.21 | 3,736,450 | +0.19(+1.44%) |
Sep 10, 2020 | 13.25 | 13.35 | 12.97 | 13.02 | 3,168,472 | -0.24(-1.77%) |
Sep 09, 2020 | 13.20 | 13.54 | 13.20 | 13.26 | 3,480,659 | +0.08(+0.64%) |
Sep 08, 2020 | 13.71 | 13.71 | 13.16 | 13.17 | 4,233,720 | -0.44(-3.25%) |
Sep 04, 2020 | 13.55 | 13.68 | 13.27 | 13.61 | 3,161,677 | +0.22(+1.61%) |
Sep 03, 2020 | 13.64 | 13.77 | 13.32 | 13.40 | 2,026,981 | -0.24(-1.79%) |
Sep 02, 2020 | 13.37 | 13.67 | 13.32 | 13.64 | 1,437,045 | +0.29(+2.18%) |