Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 16.68 | 16.75 | 16.43 | 16.50 | 2,965,065 | -0.18(-1.05%) |
Nov 27, 2020 | 16.32 | 16.71 | 16.32 | 16.68 | 1,154,555 | +0.29(+1.77%) |
Nov 25, 2020 | 16.85 | 16.85 | 16.32 | 16.39 | 2,236,416 | -0.45(-2.66%) |
Nov 24, 2020 | 16.26 | 16.92 | 16.16 | 16.83 | 2,932,143 | +0.75(+4.64%) |
Nov 23, 2020 | 15.96 | 16.22 | 15.79 | 16.09 | 2,046,100 | +0.35(+2.23%) |
Nov 20, 2020 | 15.70 | 15.80 | 15.57 | 15.74 | 1,734,396 | -0.12(-0.77%) |
Nov 19, 2020 | 16.10 | 16.18 | 15.69 | 15.86 | 1,806,417 | -0.32(-1.95%) |
Nov 18, 2020 | 16.11 | 16.47 | 15.96 | 16.18 | 2,655,622 | +0.13(+0.82%) |
Nov 17, 2020 | 15.32 | 16.11 | 15.19 | 16.04 | 3,539,604 | +0.58(+3.75%) |
Nov 16, 2020 | 15.64 | 15.75 | 15.10 | 15.46 | 5,314,024 | +0.14(+0.92%) |
Nov 13, 2020 | 15.21 | 15.35 | 15.11 | 15.32 | 2,066,189 | +0.23(+1.51%) |
Nov 12, 2020 | 15.54 | 15.61 | 14.96 | 15.10 | 2,422,634 | -0.60(-3.80%) |
Nov 11, 2020 | 15.93 | 15.96 | 15.62 | 15.69 | 3,122,335 | -0.14(-0.89%) |
Nov 10, 2020 | 16.18 | 16.29 | 15.80 | 15.83 | 2,919,633 | -0.26(-1.64%) |
Nov 09, 2020 | 16.65 | 16.99 | 16.07 | 16.10 | 2,856,075 | +0.74(+4.80%) |
Nov 06, 2020 | 15.69 | 15.76 | 15.24 | 15.36 | 1,677,996 | -0.31(-1.96%) |
Nov 05, 2020 | 15.18 | 15.71 | 15.12 | 15.67 | 4,614,617 | +0.55(+3.66%) |
Nov 04, 2020 | 15.22 | 15.60 | 15.07 | 15.11 | 3,241,095 | -0.32(-2.05%) |
Nov 03, 2020 | 15.20 | 15.71 | 15.16 | 15.43 | 2,434,961 | +0.46(+3.05%) |
Nov 02, 2020 | 15.31 | 15.47 | 14.94 | 14.97 | 3,472,251 | -0.18(-1.16%) |
Oct 30, 2020 | 15.50 | 15.75 | 15.06 | 15.15 | 3,830,666 | -0.46(-2.92%) |
Oct 29, 2020 | 14.93 | 15.71 | 14.83 | 15.60 | 3,083,573 | +0.64(+4.28%) |
Oct 28, 2020 | 15.49 | 15.60 | 14.96 | 14.96 | 2,939,881 | -0.80(-5.07%) |
Oct 27, 2020 | 16.01 | 16.13 | 15.71 | 15.76 | 2,349,057 | -0.37(-2.28%) |
Oct 26, 2020 | 15.96 | 16.17 | 15.84 | 16.13 | 3,520,076 | -0.02(-0.11%) |
Oct 23, 2020 | 16.46 | 16.51 | 16.13 | 16.15 | 3,143,037 | -0.25(-1.50%) |
Oct 22, 2020 | 15.99 | 16.43 | 15.86 | 16.39 | 2,757,462 | +0.47(+2.92%) |
Oct 21, 2020 | 15.69 | 16.05 | 15.60 | 15.93 | 2,455,336 | +0.17(+1.06%) |
Oct 20, 2020 | 15.77 | 16.06 | 15.61 | 15.76 | 3,216,527 | +0.25(+1.64%) |
Oct 19, 2020 | 15.42 | 15.64 | 15.32 | 15.51 | 4,696,564 | +0.20(+1.32%) |
Oct 16, 2020 | 15.35 | 15.55 | 15.30 | 15.31 | 3,251,736 | -0.03(-0.17%) |
Oct 15, 2020 | 15.23 | 15.53 | 15.20 | 15.33 | 3,030,672 | +0.01(+0.06%) |
Oct 14, 2020 | 15.26 | 15.60 | 15.24 | 15.32 | 2,740,333 | -0.09(-0.57%) |
Oct 13, 2020 | 15.49 | 15.78 | 15.39 | 15.41 | 3,609,542 | -0.11(-0.68%) |
Oct 12, 2020 | 15.27 | 15.75 | 15.23 | 15.52 | 3,527,829 | +0.24(+1.55%) |
Oct 09, 2020 | 15.62 | 15.67 | 15.28 | 15.28 | 2,652,070 | -0.28(-1.80%) |
Oct 08, 2020 | 15.24 | 15.60 | 15.17 | 15.56 | 3,353,056 | +0.43(+2.84%) |
Oct 07, 2020 | 14.96 | 15.25 | 14.95 | 15.13 | 3,517,507 | +0.39(+2.62%) |
Oct 06, 2020 | 14.73 | 15.07 | 14.69 | 14.74 | 3,715,783 | +0.14(+0.96%) |
Oct 05, 2020 | 14.52 | 14.76 | 14.52 | 14.60 | 3,915,490 | +0.13(+0.91%) |
Oct 02, 2020 | 14.31 | 14.63 | 14.31 | 14.47 | 3,823,944 | -0.15(-1.02%) |
Oct 01, 2020 | 14.35 | 14.64 | 14.23 | 14.62 | 4,877,020 | +0.32(+2.27%) |
Sep 30, 2020 | 14.31 | 14.57 | 14.29 | 14.30 | 4,563,765 | +0.08(+0.56%) |
Sep 29, 2020 | 13.82 | 14.34 | 13.82 | 14.22 | 5,230,507 | +0.34(+2.47%) |
Sep 28, 2020 | 13.57 | 14.07 | 13.54 | 13.88 | 5,857,266 | +0.46(+3.40%) |
Sep 25, 2020 | 13.02 | 13.58 | 13.02 | 13.42 | 4,892,018 | +0.32(+2.48%) |
Sep 24, 2020 | 12.65 | 13.14 | 12.49 | 13.09 | 6,038,909 | +0.39(+3.04%) |
Sep 23, 2020 | 12.59 | 12.80 | 12.46 | 12.71 | 5,948,281 | +0.25(+1.97%) |
Sep 22, 2020 | 12.49 | 12.77 | 12.32 | 12.46 | 10,685,912 | +0.02(+0.14%) |
Sep 21, 2020 | 11.97 | 12.66 | 11.86 | 12.45 | 10,535,434 | +0.25(+2.01%) |
Sep 18, 2020 | 13.16 | 13.16 | 12.09 | 12.20 | 53,672,968 | -0.96(-7.27%) |
Sep 17, 2020 | 12.90 | 13.16 | 12.79 | 13.16 | 6,540,196 | +0.09(+0.67%) |
Sep 16, 2020 | 12.95 | 13.37 | 12.93 | 13.07 | 6,127,032 | +0.17(+1.29%) |
Sep 15, 2020 | 12.91 | 13.07 | 12.63 | 12.90 | 6,386,766 | -0.02(-0.14%) |
Sep 14, 2020 | 13.22 | 13.44 | 12.90 | 12.92 | 4,994,873 | -0.24(-1.80%) |
Sep 11, 2020 | 12.93 | 13.33 | 12.77 | 13.16 | 5,467,530 | +0.25(+1.90%) |
Sep 10, 2020 | 13.23 | 13.33 | 12.82 | 12.91 | 4,784,352 | -0.32(-2.39%) |
Sep 09, 2020 | 13.60 | 13.63 | 13.20 | 13.23 | 5,375,554 | -0.08(-0.58%) |
Sep 08, 2020 | 13.17 | 13.61 | 13.01 | 13.30 | 6,635,713 | +0.23(+1.78%) |
Sep 04, 2020 | 13.08 | 13.32 | 12.94 | 13.07 | 4,913,018 | +0.09(+0.73%) |
Sep 03, 2020 | 12.98 | 13.35 | 12.82 | 12.98 | 5,098,697 | +0.22(+1.69%) |
Sep 02, 2020 | 12.31 | 12.96 | 11.93 | 12.76 | 6,832,931 | +0.14(+1.09%) |