Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 14.16 | 14.36 | 13.16 | 13.59 | 628,185 | -0.51(-3.62%) |
Nov 27, 2020 | 13.85 | 14.24 | 13.85 | 14.10 | 363,400 | +0.29(+2.10%) |
Nov 25, 2020 | 14.15 | 14.42 | 13.77 | 13.81 | 499,800 | -0.40(-2.81%) |
Nov 24, 2020 | 14.24 | 14.57 | 13.96 | 14.21 | 810,792 | +0.24(+1.72%) |
Nov 23, 2020 | 13.06 | 14.04 | 13.00 | 13.97 | 1,217,820 | +0.97(+7.46%) |
Nov 20, 2020 | 12.49 | 13.10 | 12.32 | 13.00 | 723,000 | +0.32(+2.52%) |
Nov 19, 2020 | 12.23 | 12.69 | 12.14 | 12.68 | 358,676 | +0.44(+3.59%) |
Nov 18, 2020 | 12.28 | 12.73 | 12.08 | 12.24 | 504,920 | +0.09(+0.74%) |
Nov 17, 2020 | 11.96 | 12.25 | 11.58 | 12.15 | 716,886 | +0.19(+1.59%) |
Nov 16, 2020 | 13.02 | 13.08 | 11.65 | 11.96 | 2,076,526 | -0.65(-5.15%) |
Nov 13, 2020 | 13.62 | 13.68 | 12.42 | 12.61 | 1,195,900 | -0.76(-5.68%) |
Nov 12, 2020 | 13.49 | 13.69 | 13.07 | 13.37 | 1,405,230 | +0.00(+0.04%) |
Nov 11, 2020 | 13.39 | 13.57 | 12.92 | 13.37 | 714,265 | +0.17(+1.25%) |
Nov 10, 2020 | 13.24 | 13.30 | 12.67 | 13.20 | 1,225,129 | +0.16(+1.23%) |
Nov 09, 2020 | 12.65 | 13.48 | 12.44 | 13.04 | 927,740 | +1.02(+8.49%) |
Nov 06, 2020 | 12.10 | 12.72 | 11.92 | 12.02 | 719,500 | -0.16(-1.31%) |
Nov 05, 2020 | 13.25 | 13.25 | 11.81 | 12.18 | 1,652,543 | -0.86(-6.60%) |
Nov 04, 2020 | 12.69 | 13.54 | 12.27 | 13.04 | 1,000,108 | +0.92(+7.59%) |
Nov 03, 2020 | 11.54 | 12.28 | 11.51 | 12.12 | 1,028,852 | +0.78(+6.88%) |
Nov 02, 2020 | 11.12 | 11.39 | 10.82 | 11.34 | 825,105 | +0.43(+3.94%) |
Oct 30, 2020 | 11.11 | 11.19 | 10.66 | 10.91 | 684,100 | -0.31(-2.76%) |
Oct 29, 2020 | 11.53 | 11.70 | 11.04 | 11.22 | 568,215 | -0.29(-2.52%) |
Oct 28, 2020 | 11.81 | 11.91 | 11.40 | 11.51 | 717,669 | -0.67(-5.50%) |
Oct 27, 2020 | 11.88 | 12.24 | 11.68 | 12.18 | 511,244 | +0.30(+2.53%) |
Oct 26, 2020 | 12.32 | 12.41 | 11.71 | 11.88 | 753,659 | -0.48(-3.88%) |
Oct 23, 2020 | 12.43 | 12.58 | 12.21 | 12.36 | 637,300 | +0.07(+0.57%) |
Oct 22, 2020 | 11.79 | 12.47 | 11.77 | 12.29 | 723,601 | +0.61(+5.22%) |
Oct 21, 2020 | 11.70 | 11.83 | 11.28 | 11.68 | 689,964 | +0.01(+0.09%) |
Oct 20, 2020 | 11.66 | 11.94 | 11.53 | 11.67 | 544,475 | +0.11(+0.95%) |
Oct 19, 2020 | 12.52 | 12.52 | 11.48 | 11.56 | 809,577 | -0.77(-6.24%) |
Oct 16, 2020 | 12.05 | 12.58 | 12.00 | 12.33 | 770,700 | +0.27(+2.24%) |
Oct 15, 2020 | 11.63 | 12.11 | 11.45 | 12.06 | 1,237,087 | +0.20(+1.69%) |
Oct 14, 2020 | 11.73 | 12.10 | 11.44 | 11.86 | 1,399,142 | +0.15(+1.28%) |
Oct 13, 2020 | 11.24 | 11.82 | 11.24 | 11.71 | 1,067,693 | +0.46(+4.09%) |
Oct 12, 2020 | 11.28 | 11.32 | 10.90 | 11.25 | 430,700 | +0.11(+0.99%) |
Oct 09, 2020 | 11.22 | 11.37 | 11.00 | 11.14 | 552,200 | +0.08(+0.72%) |
Oct 08, 2020 | 11.25 | 11.25 | 10.78 | 11.06 | 578,292 | +0.07(+0.64%) |
Oct 07, 2020 | 10.38 | 11.17 | 10.38 | 10.99 | 713,975 | +0.64(+6.18%) |
Oct 06, 2020 | 10.73 | 10.86 | 10.29 | 10.35 | 531,175 | -0.38(-3.54%) |
Oct 05, 2020 | 9.920 | 10.93 | 9.920 | 10.73 | 1,035,700 | +0.89(+9.04%) |
Oct 02, 2020 | 10.25 | 10.42 | 9.830 | 9.840 | 832,400 | -0.68(-6.46%) |
Oct 01, 2020 | 10.62 | 10.89 | 10.21 | 10.52 | 1,248,891 | +0.22(+2.14%) |
Sep 30, 2020 | 10.44 | 10.52 | 10.10 | 10.30 | 1,322,265 | -0.15(-1.44%) |
Sep 29, 2020 | 10.28 | 10.62 | 10.16 | 10.45 | 706,832 | +0.11(+1.06%) |
Sep 28, 2020 | 10.98 | 10.98 | 10.19 | 10.34 | 760,875 | -0.47(-4.35%) |
Sep 25, 2020 | 10.43 | 10.91 | 10.43 | 10.81 | 1,663,500 | +0.31(+2.95%) |
Sep 24, 2020 | 11.16 | 11.24 | 10.29 | 10.50 | 1,544,031 | -0.77(-6.83%) |
Sep 23, 2020 | 11.69 | 11.82 | 11.24 | 11.27 | 906,331 | -0.60(-5.05%) |
Sep 22, 2020 | 11.59 | 11.97 | 11.44 | 11.87 | 1,553,670 | +0.33(+2.86%) |
Sep 21, 2020 | 12.01 | 12.03 | 11.43 | 11.54 | 1,522,101 | -0.84(-6.79%) |
Sep 18, 2020 | 13.01 | 13.08 | 12.07 | 12.38 | 6,735,800 | -0.45(-3.51%) |
Sep 17, 2020 | 12.55 | 12.96 | 12.38 | 12.83 | 342,890 | -0.02(-0.16%) |
Sep 16, 2020 | 12.95 | 13.31 | 12.74 | 12.85 | 667,714 | +0.02(+0.16%) |
Sep 15, 2020 | 12.87 | 13.13 | 12.71 | 12.83 | 711,613 | +0.13(+1.02%) |
Sep 14, 2020 | 12.09 | 12.90 | 12.09 | 12.70 | 1,082,650 | +0.81(+6.81%) |
Sep 11, 2020 | 11.74 | 12.29 | 11.64 | 11.89 | 1,489,500 | +0.31(+2.68%) |
Sep 10, 2020 | 11.94 | 12.23 | 11.53 | 11.58 | 955,267 | -0.34(-2.85%) |
Sep 09, 2020 | 11.93 | 12.14 | 11.79 | 11.92 | 1,916,717 | +0.22(+1.88%) |
Sep 08, 2020 | 11.39 | 11.95 | 11.20 | 11.70 | 759,913 | +0.09(+0.78%) |
Sep 04, 2020 | 11.85 | 12.05 | 11.00 | 11.61 | 769,200 | -0.34(-2.85%) |
Sep 03, 2020 | 12.09 | 12.29 | 11.63 | 11.95 | 970,919 | -0.36(-2.92%) |
Sep 02, 2020 | 11.90 | 12.32 | 11.90 | 12.31 | 511,716 | +0.36(+3.01%) |