Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 15.96 | 16.26 | 15.79 | 15.88 | 26,643,336 | -0.07(-0.43%) |
Nov 27, 2020 | 16.02 | 16.05 | 15.40 | 15.95 | 3,306,229 | -0.11(-0.67%) |
Nov 25, 2020 | 16.22 | 16.30 | 15.90 | 16.06 | 4,585,899 | -0.26(-1.56%) |
Nov 24, 2020 | 16.28 | 16.38 | 16.02 | 16.31 | 3,408,443 | +0.45(+2.85%) |
Nov 23, 2020 | 15.52 | 15.96 | 15.34 | 15.86 | 4,389,461 | +0.39(+2.54%) |
Nov 20, 2020 | 15.79 | 15.96 | 15.40 | 15.47 | 5,563,189 | -0.31(-1.99%) |
Nov 19, 2020 | 15.78 | 15.88 | 15.56 | 15.78 | 6,904,516 | -0.14(-0.86%) |
Nov 18, 2020 | 16.30 | 16.38 | 15.87 | 15.92 | 3,712,270 | -0.37(-2.29%) |
Nov 17, 2020 | 15.98 | 16.42 | 15.79 | 16.29 | 2,889,226 | -0.02(-0.12%) |
Nov 16, 2020 | 15.73 | 16.34 | 15.66 | 16.31 | 6,893,798 | +0.90(+5.84%) |
Nov 13, 2020 | 14.62 | 15.45 | 14.62 | 15.41 | 5,678,336 | +0.91(+6.28%) |
Nov 12, 2020 | 15.13 | 15.13 | 14.40 | 14.50 | 8,396,092 | -0.74(-4.88%) |
Nov 11, 2020 | 15.01 | 15.29 | 14.91 | 15.25 | 5,385,428 | +0.26(+1.76%) |
Nov 10, 2020 | 15.29 | 15.44 | 14.83 | 14.98 | 4,064,436 | -0.32(-2.11%) |
Nov 09, 2020 | 14.93 | 15.73 | 14.29 | 15.31 | 5,788,199 | +1.43(+10.30%) |
Nov 06, 2020 | 13.82 | 14.05 | 13.75 | 13.88 | 3,154,903 | +0.05(+0.35%) |
Nov 05, 2020 | 13.91 | 14.06 | 13.63 | 13.83 | 3,853,249 | +0.10(+0.71%) |
Nov 04, 2020 | 13.78 | 14.17 | 13.58 | 13.73 | 4,006,843 | -0.21(-1.47%) |
Nov 03, 2020 | 13.83 | 14.16 | 13.79 | 13.94 | 4,588,240 | +0.21(+1.50%) |
Nov 02, 2020 | 14.29 | 14.44 | 13.61 | 13.73 | 8,677,060 | +0.51(+3.85%) |
Oct 30, 2020 | 13.42 | 13.61 | 13.02 | 13.22 | 4,428,881 | -0.34(-2.53%) |
Oct 29, 2020 | 13.53 | 13.79 | 13.38 | 13.56 | 6,846,165 | -0.06(-0.43%) |
Oct 28, 2020 | 13.64 | 13.86 | 13.48 | 13.62 | 8,960,968 | -0.45(-3.20%) |
Oct 27, 2020 | 13.29 | 14.24 | 12.85 | 14.07 | 9,953,216 | +0.71(+5.35%) |
Oct 26, 2020 | 13.74 | 13.82 | 13.16 | 13.36 | 2,063,259 | -0.52(-3.74%) |
Oct 23, 2020 | 13.95 | 13.98 | 13.67 | 13.88 | 3,102,179 | +0.09(+0.64%) |
Oct 22, 2020 | 13.48 | 13.84 | 13.46 | 13.79 | 3,222,672 | +0.34(+2.55%) |
Oct 21, 2020 | 13.13 | 13.55 | 13.08 | 13.45 | 4,307,831 | +0.13(+0.95%) |
Oct 20, 2020 | 13.47 | 13.54 | 13.32 | 13.32 | 1,922,223 | +0.00(+0.00%) |
Oct 19, 2020 | 13.72 | 13.83 | 13.19 | 13.32 | 3,250,846 | -0.32(-2.37%) |
Oct 16, 2020 | 13.66 | 13.81 | 13.51 | 13.64 | 1,601,566 | +0.01(+0.07%) |
Oct 15, 2020 | 13.39 | 13.72 | 13.12 | 13.63 | 4,048,553 | +0.09(+0.65%) |
Oct 14, 2020 | 13.64 | 13.84 | 13.48 | 13.54 | 3,526,081 | -0.06(-0.43%) |
Oct 13, 2020 | 13.52 | 13.89 | 13.47 | 13.60 | 4,032,427 | -0.05(-0.36%) |
Oct 12, 2020 | 13.52 | 13.69 | 13.42 | 13.65 | 5,506,771 | +0.20(+1.45%) |
Oct 09, 2020 | 14.27 | 14.29 | 13.37 | 13.46 | 6,327,893 | -0.68(-4.78%) |
Oct 08, 2020 | 14.23 | 14.29 | 14.04 | 14.13 | 2,820,687 | +0.03(+0.21%) |
Oct 07, 2020 | 13.92 | 14.19 | 13.91 | 14.10 | 2,786,937 | +0.15(+1.05%) |
Oct 06, 2020 | 14.36 | 14.46 | 13.86 | 13.96 | 2,566,279 | -0.24(-1.72%) |
Oct 05, 2020 | 14.13 | 14.23 | 13.99 | 14.20 | 2,291,007 | +0.22(+1.54%) |
Oct 02, 2020 | 13.69 | 14.06 | 13.57 | 13.99 | 2,529,154 | +0.11(+0.78%) |
Oct 01, 2020 | 13.96 | 14.16 | 13.72 | 13.88 | 2,288,531 | +0.00(+0.00%) |
Sep 30, 2020 | 13.85 | 14.26 | 13.78 | 13.88 | 3,435,706 | +0.17(+1.21%) |
Sep 29, 2020 | 13.82 | 13.97 | 13.62 | 13.71 | 1,563,649 | -0.15(-1.06%) |
Sep 28, 2020 | 13.82 | 13.95 | 13.72 | 13.86 | 3,139,367 | +0.28(+2.09%) |
Sep 25, 2020 | 13.27 | 13.67 | 13.19 | 13.57 | 2,648,398 | +0.17(+1.24%) |
Sep 24, 2020 | 13.18 | 13.58 | 13.02 | 13.41 | 4,845,585 | +0.15(+1.11%) |
Sep 23, 2020 | 13.54 | 13.71 | 13.20 | 13.26 | 4,301,211 | -0.25(-1.88%) |
Sep 22, 2020 | 13.71 | 13.92 | 13.31 | 13.52 | 3,779,302 | -0.25(-1.85%) |
Sep 21, 2020 | 14.10 | 14.24 | 13.58 | 13.77 | 5,749,898 | -0.69(-4.80%) |
Sep 18, 2020 | 15.05 | 15.11 | 14.30 | 14.46 | 6,066,313 | -0.68(-4.46%) |
Sep 17, 2020 | 15.19 | 15.40 | 15.05 | 15.14 | 4,088,233 | -0.23(-1.53%) |
Sep 16, 2020 | 15.12 | 15.60 | 14.93 | 15.37 | 3,796,321 | +0.32(+2.15%) |
Sep 15, 2020 | 15.13 | 15.33 | 14.97 | 15.05 | 3,578,397 | +0.02(+0.13%) |
Sep 14, 2020 | 14.27 | 15.14 | 14.26 | 15.03 | 5,499,578 | +0.85(+6.00%) |
Sep 11, 2020 | 14.12 | 14.28 | 13.98 | 14.18 | 3,095,537 | +0.08(+0.56%) |
Sep 10, 2020 | 14.55 | 14.61 | 13.91 | 14.10 | 3,243,078 | -0.44(-3.03%) |
Sep 09, 2020 | 14.57 | 14.67 | 14.42 | 14.54 | 2,955,798 | +0.01(+0.07%) |
Sep 08, 2020 | 14.88 | 14.92 | 14.50 | 14.53 | 3,194,296 | -0.42(-2.81%) |
Sep 04, 2020 | 15.25 | 15.37 | 14.74 | 14.95 | 3,671,218 | -0.08(-0.52%) |
Sep 03, 2020 | 15.26 | 15.71 | 14.90 | 15.03 | 2,201,301 | -0.19(-1.22%) |
Sep 02, 2020 | 14.65 | 15.25 | 14.65 | 15.22 | 2,480,670 | +0.66(+4.50%) |