Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 15.87 | 15.97 | 15.38 | 15.49 | 3,180,598 | -0.45(-2.82%) |
Nov 27, 2020 | 15.75 | 16.03 | 15.74 | 15.94 | 1,143,100 | +0.23(+1.46%) |
Nov 25, 2020 | 15.42 | 15.87 | 15.39 | 15.71 | 2,860,700 | +0.20(+1.29%) |
Nov 24, 2020 | 15.53 | 15.65 | 15.33 | 15.51 | 7,696,024 | +0.04(+0.26%) |
Nov 23, 2020 | 15.20 | 15.85 | 15.18 | 15.47 | 4,995,927 | +0.43(+2.86%) |
Nov 20, 2020 | 14.90 | 15.07 | 14.69 | 15.04 | 2,302,400 | +0.06(+0.40%) |
Nov 19, 2020 | 14.61 | 15.03 | 14.57 | 14.98 | 3,442,914 | +0.44(+3.03%) |
Nov 18, 2020 | 14.70 | 14.86 | 14.42 | 14.54 | 4,738,866 | +0.04(+0.28%) |
Nov 17, 2020 | 14.21 | 14.53 | 13.95 | 14.50 | 5,509,661 | +0.14(+0.97%) |
Nov 16, 2020 | 13.95 | 14.68 | 13.86 | 14.36 | 7,153,080 | +0.59(+4.28%) |
Nov 13, 2020 | 13.66 | 13.84 | 13.57 | 13.77 | 1,647,000 | +0.22(+1.62%) |
Nov 12, 2020 | 13.76 | 13.87 | 13.48 | 13.55 | 2,509,037 | -0.33(-2.38%) |
Nov 11, 2020 | 14.03 | 14.05 | 13.73 | 13.88 | 2,915,703 | -0.09(-0.64%) |
Nov 10, 2020 | 13.60 | 14.08 | 13.39 | 13.97 | 3,906,732 | +0.43(+3.18%) |
Nov 09, 2020 | 14.61 | 14.68 | 13.54 | 13.54 | 4,531,285 | -0.70(-4.88%) |
Nov 06, 2020 | 14.70 | 14.88 | 14.19 | 14.23 | 4,725,000 | -0.11(-0.73%) |
Nov 05, 2020 | 13.72 | 14.42 | 13.72 | 14.34 | 2,992,016 | +0.75(+5.52%) |
Nov 04, 2020 | 13.82 | 14.10 | 13.58 | 13.59 | 2,710,150 | -0.38(-2.72%) |
Nov 03, 2020 | 14.02 | 14.24 | 13.88 | 13.97 | 3,436,703 | +0.04(+0.29%) |
Nov 02, 2020 | 13.90 | 14.01 | 13.73 | 13.93 | 3,015,322 | +0.16(+1.16%) |
Oct 30, 2020 | 13.94 | 14.02 | 13.54 | 13.77 | 2,910,200 | -0.23(-1.64%) |
Oct 29, 2020 | 14.08 | 14.15 | 13.76 | 14.00 | 3,414,425 | -0.05(-0.36%) |
Oct 28, 2020 | 13.93 | 14.19 | 13.81 | 14.05 | 3,898,585 | -0.22(-1.54%) |
Oct 27, 2020 | 13.80 | 14.36 | 13.71 | 14.27 | 5,406,065 | +0.52(+3.78%) |
Oct 26, 2020 | 14.00 | 14.12 | 13.40 | 13.75 | 6,747,981 | -0.40(-2.86%) |
Oct 23, 2020 | 13.85 | 14.82 | 13.80 | 14.15 | 27,723,100 | +1.23(+9.56%) |
Oct 22, 2020 | 12.50 | 13.07 | 12.44 | 12.92 | 7,869,636 | +0.47(+3.78%) |
Oct 21, 2020 | 12.60 | 12.66 | 12.45 | 12.45 | 2,765,379 | -0.10(-0.80%) |
Oct 20, 2020 | 12.62 | 12.77 | 12.51 | 12.55 | 2,835,336 | +0.03(+0.24%) |
Oct 19, 2020 | 12.89 | 13.01 | 12.50 | 12.52 | 3,862,247 | -0.08(-0.63%) |
Oct 16, 2020 | 12.40 | 12.63 | 12.32 | 12.60 | 3,998,200 | +0.21(+1.69%) |
Oct 15, 2020 | 12.30 | 12.51 | 12.20 | 12.39 | 3,282,763 | -0.04(-0.36%) |
Oct 14, 2020 | 12.55 | 12.70 | 12.43 | 12.44 | 5,856,623 | -0.12(-0.92%) |
Oct 13, 2020 | 12.55 | 12.69 | 12.48 | 12.55 | 6,196,652 | -0.06(-0.48%) |
Oct 12, 2020 | 12.63 | 12.68 | 12.40 | 12.61 | 4,704,200 | +0.12(+0.96%) |
Oct 09, 2020 | 12.76 | 12.83 | 12.49 | 12.49 | 4,938,200 | -0.11(-0.87%) |
Oct 08, 2020 | 12.53 | 12.69 | 12.33 | 12.60 | 4,538,016 | +0.25(+2.02%) |
Oct 07, 2020 | 12.38 | 12.61 | 12.29 | 12.35 | 3,254,647 | +0.10(+0.82%) |
Oct 06, 2020 | 12.32 | 12.62 | 12.25 | 12.25 | 5,027,450 | +0.01(+0.08%) |
Oct 05, 2020 | 12.30 | 12.46 | 12.09 | 12.24 | 13,279,764 | +0.17(+1.37%) |
Oct 02, 2020 | 11.71 | 12.11 | 11.70 | 12.07 | 11,679,100 | +0.15(+1.30%) |
Oct 01, 2020 | 11.73 | 11.98 | 11.69 | 11.92 | 2,190,160 | +0.22(+1.88%) |
Sep 30, 2020 | 11.58 | 12.03 | 11.58 | 11.70 | 3,670,541 | +0.20(+1.74%) |
Sep 29, 2020 | 11.55 | 11.91 | 11.46 | 11.50 | 3,203,017 | +0.10(+0.88%) |
Sep 28, 2020 | 11.42 | 11.53 | 11.23 | 11.40 | 3,483,995 | +0.07(+0.62%) |
Sep 25, 2020 | 11.35 | 11.51 | 11.29 | 11.33 | 3,066,300 | +0.00(+0.00%) |
Sep 24, 2020 | 11.25 | 11.45 | 11.15 | 11.33 | 4,184,356 | +0.04(+0.35%) |
Sep 23, 2020 | 11.35 | 11.57 | 11.29 | 11.29 | 2,711,414 | -0.01(-0.09%) |
Sep 22, 2020 | 11.72 | 11.94 | 11.16 | 11.30 | 4,271,991 | -0.30(-2.59%) |
Sep 21, 2020 | 11.35 | 11.63 | 11.15 | 11.60 | 5,238,032 | -0.06(-0.51%) |
Sep 18, 2020 | 11.84 | 12.12 | 11.61 | 11.66 | 6,441,900 | -0.20(-1.69%) |
Sep 17, 2020 | 11.35 | 12.11 | 11.12 | 11.86 | 9,371,784 | +0.42(+3.67%) |
Sep 16, 2020 | 11.09 | 11.62 | 11.07 | 11.44 | 3,857,568 | +0.39(+3.53%) |
Sep 15, 2020 | 10.99 | 11.18 | 10.71 | 11.05 | 2,405,568 | +0.08(+0.73%) |
Sep 14, 2020 | 11.02 | 11.14 | 10.87 | 10.97 | 1,894,854 | -0.04(-0.36%) |
Sep 11, 2020 | 11.18 | 11.19 | 10.96 | 11.01 | 2,413,400 | -0.07(-0.63%) |
Sep 10, 2020 | 11.01 | 11.28 | 10.96 | 11.08 | 1,863,096 | +0.11(+1.00%) |
Sep 09, 2020 | 10.92 | 11.12 | 10.65 | 10.97 | 3,103,882 | +0.12(+1.11%) |
Sep 08, 2020 | 10.66 | 10.93 | 10.57 | 10.85 | 1,998,099 | +0.04(+0.42%) |
Sep 04, 2020 | 11.08 | 11.09 | 10.54 | 10.80 | 1,661,100 | -0.17(-1.50%) |
Sep 03, 2020 | 11.44 | 11.48 | 10.94 | 10.97 | 1,437,901 | -0.42(-3.69%) |
Sep 02, 2020 | 11.19 | 11.42 | 11.06 | 11.39 | 1,444,011 | +0.24(+2.15%) |