Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 15.15 | 15.30 | 14.82 | 14.88 | 11,722,701 | -0.41(-2.66%) |
Nov 27, 2020 | 15.58 | 15.67 | 15.24 | 15.28 | 5,996,277 | -0.33(-2.11%) |
Nov 25, 2020 | 15.63 | 15.73 | 15.38 | 15.61 | 13,881,984 | +0.05(+0.30%) |
Nov 24, 2020 | 15.36 | 15.81 | 15.33 | 15.57 | 14,870,657 | +0.41(+2.73%) |
Nov 23, 2020 | 14.71 | 15.19 | 14.62 | 15.15 | 12,024,073 | +0.59(+4.05%) |
Nov 20, 2020 | 14.77 | 14.90 | 14.54 | 14.56 | 7,900,313 | -0.31(-2.06%) |
Nov 19, 2020 | 14.48 | 14.88 | 14.39 | 14.87 | 7,918,162 | +0.36(+2.48%) |
Nov 18, 2020 | 14.68 | 15.17 | 14.48 | 14.51 | 14,663,045 | -0.15(-1.05%) |
Nov 17, 2020 | 14.45 | 14.71 | 14.31 | 14.66 | 9,653,148 | +0.13(+0.90%) |
Nov 16, 2020 | 14.57 | 14.85 | 14.44 | 14.53 | 13,016,725 | +0.34(+2.38%) |
Nov 13, 2020 | 13.96 | 14.24 | 13.86 | 14.19 | 11,506,634 | +0.33(+2.38%) |
Nov 12, 2020 | 13.96 | 13.99 | 13.70 | 13.86 | 11,299,719 | -0.08(-0.55%) |
Nov 11, 2020 | 13.99 | 13.99 | 13.78 | 13.94 | 10,807,040 | +0.08(+0.61%) |
Nov 10, 2020 | 13.64 | 13.92 | 13.47 | 13.86 | 11,450,365 | +0.30(+2.21%) |
Nov 09, 2020 | 13.57 | 13.78 | 12.97 | 13.56 | 21,082,564 | +0.80(+6.25%) |
Nov 06, 2020 | 13.11 | 13.13 | 12.76 | 12.76 | 7,096,444 | -0.35(-2.63%) |
Nov 05, 2020 | 12.89 | 13.23 | 12.83 | 13.10 | 10,761,761 | +0.35(+2.77%) |
Nov 04, 2020 | 12.78 | 13.10 | 12.56 | 12.75 | 9,047,758 | +0.05(+0.36%) |
Nov 03, 2020 | 12.72 | 12.85 | 12.64 | 12.71 | 11,393,386 | +0.13(+1.04%) |
Nov 02, 2020 | 12.76 | 12.90 | 12.55 | 12.58 | 10,318,524 | -0.13(-1.03%) |
Oct 30, 2020 | 12.70 | 12.84 | 12.59 | 12.71 | 9,098,290 | -0.20(-1.54%) |
Oct 29, 2020 | 12.58 | 13.03 | 12.28 | 12.91 | 21,103,410 | +0.25(+1.97%) |
Oct 28, 2020 | 12.69 | 12.90 | 12.43 | 12.66 | 16,724,193 | -0.23(-1.80%) |
Oct 27, 2020 | 12.88 | 13.04 | 12.77 | 12.89 | 10,270,594 | -0.04(-0.29%) |
Oct 26, 2020 | 13.07 | 13.10 | 12.70 | 12.92 | 11,427,487 | -0.24(-1.81%) |
Oct 23, 2020 | 13.19 | 13.31 | 13.01 | 13.16 | 7,364,920 | +0.02(+0.17%) |
Oct 22, 2020 | 12.72 | 13.17 | 12.69 | 13.14 | 9,369,114 | +0.38(+2.98%) |
Oct 21, 2020 | 12.85 | 12.90 | 12.68 | 12.76 | 14,214,410 | -0.06(-0.47%) |
Oct 20, 2020 | 12.91 | 12.95 | 12.75 | 12.82 | 8,492,464 | +0.04(+0.29%) |
Oct 19, 2020 | 12.89 | 13.04 | 12.71 | 12.78 | 10,501,434 | -0.07(-0.52%) |
Oct 16, 2020 | 13.07 | 13.09 | 12.79 | 12.85 | 8,642,742 | -0.21(-1.60%) |
Oct 15, 2020 | 12.63 | 13.10 | 12.48 | 13.06 | 10,167,964 | +0.28(+2.22%) |
Oct 14, 2020 | 12.76 | 13.01 | 12.73 | 12.78 | 7,051,170 | +0.05(+0.41%) |
Oct 13, 2020 | 12.84 | 12.97 | 12.71 | 12.72 | 8,448,809 | -0.22(-1.67%) |
Oct 12, 2020 | 12.84 | 13.00 | 12.66 | 12.94 | 11,457,051 | +0.24(+1.88%) |
Oct 09, 2020 | 12.91 | 12.95 | 12.59 | 12.70 | 8,398,455 | -0.10(-0.76%) |
Oct 08, 2020 | 12.29 | 12.88 | 12.28 | 12.80 | 9,515,138 | +0.55(+4.51%) |
Oct 07, 2020 | 12.25 | 12.39 | 12.21 | 12.25 | 9,053,757 | +0.10(+0.86%) |
Oct 06, 2020 | 12.33 | 12.54 | 12.10 | 12.14 | 11,557,693 | -0.14(-1.16%) |
Oct 05, 2020 | 12.06 | 12.28 | 11.96 | 12.28 | 8,317,932 | +0.31(+2.56%) |
Oct 02, 2020 | 11.57 | 12.01 | 11.46 | 11.98 | 10,741,284 | +0.28(+2.36%) |
Oct 01, 2020 | 11.77 | 11.91 | 11.69 | 11.70 | 9,793,084 | -0.09(-0.76%) |
Sep 30, 2020 | 11.89 | 12.12 | 11.72 | 11.79 | 11,937,697 | -0.10(-0.88%) |
Sep 29, 2020 | 11.95 | 11.97 | 11.77 | 11.89 | 8,585,582 | -0.07(-0.56%) |
Sep 28, 2020 | 11.86 | 12.10 | 11.74 | 11.96 | 9,823,903 | +0.38(+3.29%) |
Sep 25, 2020 | 11.48 | 11.61 | 11.35 | 11.58 | 10,033,467 | +0.10(+0.91%) |
Sep 24, 2020 | 11.45 | 11.63 | 11.13 | 11.48 | 13,153,969 | +0.03(+0.26%) |
Sep 23, 2020 | 12.03 | 12.05 | 11.45 | 11.45 | 15,876,202 | -0.50(-4.19%) |
Sep 22, 2020 | 12.18 | 12.32 | 11.86 | 11.95 | 13,543,092 | -0.23(-1.90%) |
Sep 21, 2020 | 12.17 | 12.25 | 12.03 | 12.18 | 14,381,606 | -0.22(-1.81%) |
Sep 18, 2020 | 12.44 | 12.46 | 12.16 | 12.40 | 17,760,264 | -0.02(-0.18%) |
Sep 17, 2020 | 12.62 | 12.64 | 12.37 | 12.42 | 14,181,606 | -0.28(-2.23%) |
Sep 16, 2020 | 12.63 | 12.85 | 12.54 | 12.71 | 10,849,979 | +0.18(+1.43%) |
Sep 15, 2020 | 12.81 | 12.81 | 12.53 | 12.53 | 12,208,670 | -0.26(-2.04%) |
Sep 14, 2020 | 12.77 | 12.95 | 12.72 | 12.79 | 8,528,144 | +0.05(+0.41%) |
Sep 11, 2020 | 12.84 | 12.89 | 12.69 | 12.74 | 10,525,122 | -0.04(-0.35%) |
Sep 10, 2020 | 12.98 | 13.16 | 12.77 | 12.78 | 10,254,453 | -0.21(-1.61%) |
Sep 09, 2020 | 12.85 | 13.18 | 12.82 | 12.99 | 11,752,684 | +0.27(+2.11%) |
Sep 08, 2020 | 12.84 | 12.85 | 12.59 | 12.72 | 10,316,378 | -0.16(-1.27%) |
Sep 04, 2020 | 13.09 | 13.22 | 12.72 | 12.89 | 8,688,546 | -0.12(-0.92%) |
Sep 03, 2020 | 13.00 | 13.18 | 12.92 | 13.01 | 7,013,198 | -0.15(-1.14%) |
Sep 02, 2020 | 13.10 | 13.27 | 12.98 | 13.16 | 7,166,269 | +0.03(+0.23%) |