Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 17.74 | 17.75 | 16.93 | 17.00 | 2,558,598 | -0.71(-4.02%) |
Nov 27, 2020 | 18.10 | 18.26 | 17.56 | 17.71 | 1,163,432 | -0.31(-1.69%) |
Nov 25, 2020 | 17.89 | 18.07 | 17.65 | 18.02 | 1,739,631 | -0.01(-0.05%) |
Nov 24, 2020 | 17.97 | 18.20 | 17.61 | 18.02 | 2,709,734 | +0.45(+2.58%) |
Nov 23, 2020 | 17.40 | 17.65 | 17.26 | 17.57 | 1,486,728 | +0.22(+1.28%) |
Nov 20, 2020 | 17.43 | 17.45 | 17.18 | 17.35 | 854,128 | -0.14(-0.79%) |
Nov 19, 2020 | 17.06 | 17.55 | 16.65 | 17.49 | 2,022,355 | +0.18(+1.07%) |
Nov 18, 2020 | 16.98 | 17.49 | 16.93 | 17.30 | 2,485,894 | +0.45(+2.69%) |
Nov 17, 2020 | 16.25 | 16.85 | 16.20 | 16.85 | 2,103,055 | +0.49(+2.99%) |
Nov 16, 2020 | 16.23 | 16.45 | 15.99 | 16.36 | 1,817,994 | +0.52(+3.27%) |
Nov 13, 2020 | 15.36 | 15.95 | 15.36 | 15.84 | 1,394,410 | +0.63(+4.13%) |
Nov 12, 2020 | 15.39 | 15.48 | 14.99 | 15.21 | 1,466,505 | -0.36(-2.31%) |
Nov 11, 2020 | 16.06 | 16.09 | 15.45 | 15.57 | 2,378,306 | -0.43(-2.71%) |
Nov 10, 2020 | 15.67 | 16.22 | 15.62 | 16.01 | 4,268,083 | +0.76(+4.97%) |
Nov 09, 2020 | 15.10 | 15.62 | 14.79 | 15.25 | 2,679,067 | +0.87(+6.04%) |
Nov 06, 2020 | 14.84 | 14.93 | 14.35 | 14.38 | 1,394,085 | -0.54(-3.59%) |
Nov 05, 2020 | 14.64 | 14.93 | 14.54 | 14.92 | 1,150,065 | +0.46(+3.20%) |
Nov 04, 2020 | 14.65 | 14.66 | 14.22 | 14.46 | 1,534,408 | -0.40(-2.68%) |
Nov 03, 2020 | 14.86 | 14.95 | 14.60 | 14.85 | 1,367,002 | +0.22(+1.52%) |
Nov 02, 2020 | 14.78 | 15.00 | 14.60 | 14.63 | 1,671,845 | +0.05(+0.32%) |
Oct 30, 2020 | 14.95 | 15.04 | 14.36 | 14.59 | 1,698,521 | -0.40(-2.65%) |
Oct 29, 2020 | 14.65 | 15.06 | 14.56 | 14.98 | 1,473,534 | +0.33(+2.27%) |
Oct 28, 2020 | 14.96 | 15.02 | 14.44 | 14.65 | 1,973,817 | -0.62(-4.06%) |
Oct 27, 2020 | 15.14 | 15.42 | 14.98 | 15.27 | 1,155,579 | +0.23(+1.54%) |
Oct 26, 2020 | 15.28 | 15.34 | 14.93 | 15.04 | 1,648,703 | -0.51(-3.27%) |
Oct 23, 2020 | 15.37 | 15.69 | 15.15 | 15.55 | 1,699,494 | +0.25(+1.63%) |
Oct 22, 2020 | 15.06 | 15.34 | 14.98 | 15.30 | 1,608,436 | +0.24(+1.60%) |
Oct 21, 2020 | 15.00 | 15.11 | 14.82 | 15.06 | 1,404,975 | -0.06(-0.43%) |
Oct 20, 2020 | 14.77 | 15.32 | 14.70 | 15.12 | 2,503,701 | +0.44(+3.02%) |
Oct 19, 2020 | 14.55 | 14.90 | 14.53 | 14.68 | 2,174,099 | +0.15(+1.02%) |
Oct 16, 2020 | 14.87 | 14.88 | 14.53 | 14.53 | 1,327,010 | -0.28(-1.87%) |
Oct 15, 2020 | 14.10 | 14.84 | 14.02 | 14.81 | 1,841,216 | +0.47(+3.29%) |
Oct 14, 2020 | 14.46 | 14.70 | 14.27 | 14.34 | 1,646,835 | -0.12(-0.83%) |
Oct 13, 2020 | 14.51 | 14.57 | 14.11 | 14.46 | 2,727,175 | -0.15(-1.01%) |
Oct 12, 2020 | 14.61 | 15.20 | 14.47 | 14.60 | 7,307,681 | +0.55(+3.88%) |
Oct 09, 2020 | 14.45 | 14.50 | 13.89 | 14.06 | 3,726,035 | -0.32(-2.25%) |
Oct 08, 2020 | 14.35 | 14.60 | 13.91 | 14.38 | 4,572,132 | +0.06(+0.39%) |
Oct 07, 2020 | 15.54 | 15.57 | 14.14 | 14.33 | 18,912,872 | +0.70(+5.16%) |
Oct 06, 2020 | 13.87 | 14.11 | 13.50 | 13.62 | 8,298,813 | -0.25(-1.80%) |
Oct 05, 2020 | 13.27 | 13.96 | 13.27 | 13.87 | 3,308,164 | +0.79(+6.08%) |
Oct 02, 2020 | 12.53 | 13.17 | 12.49 | 13.08 | 3,006,923 | +0.19(+1.51%) |
Oct 01, 2020 | 12.61 | 13.02 | 12.50 | 12.89 | 2,039,121 | +0.50(+4.03%) |
Sep 30, 2020 | 12.31 | 12.60 | 12.31 | 12.39 | 1,186,206 | +0.08(+0.68%) |
Sep 29, 2020 | 12.50 | 12.52 | 12.15 | 12.30 | 1,614,464 | -0.26(-2.06%) |
Sep 28, 2020 | 12.02 | 12.58 | 12.02 | 12.56 | 1,661,851 | +0.62(+5.19%) |
Sep 25, 2020 | 11.64 | 11.96 | 11.61 | 11.94 | 1,294,878 | +0.05(+0.39%) |
Sep 24, 2020 | 11.75 | 12.03 | 11.39 | 11.90 | 1,655,770 | +0.05(+0.39%) |
Sep 23, 2020 | 11.59 | 12.20 | 11.55 | 11.85 | 2,047,915 | +0.43(+3.72%) |
Sep 22, 2020 | 11.23 | 11.57 | 11.01 | 11.42 | 2,035,674 | +0.33(+3.00%) |
Sep 21, 2020 | 11.33 | 11.36 | 11.08 | 11.09 | 2,123,579 | -0.48(-4.15%) |
Sep 18, 2020 | 12.08 | 12.15 | 11.55 | 11.57 | 2,179,624 | -0.63(-5.15%) |
Sep 17, 2020 | 12.32 | 12.45 | 12.15 | 12.20 | 863,200 | -0.27(-2.15%) |
Sep 16, 2020 | 12.45 | 12.65 | 12.30 | 12.47 | 1,095,369 | +0.02(+0.15%) |
Sep 15, 2020 | 12.73 | 12.79 | 12.41 | 12.45 | 1,226,206 | -0.20(-1.61%) |
Sep 14, 2020 | 12.35 | 12.76 | 12.27 | 12.65 | 1,420,407 | +0.39(+3.16%) |
Sep 11, 2020 | 12.31 | 12.57 | 12.23 | 12.27 | 1,508,870 | +0.05(+0.38%) |
Sep 10, 2020 | 11.85 | 12.39 | 11.85 | 12.22 | 1,830,425 | +0.36(+3.04%) |
Sep 09, 2020 | 11.80 | 12.09 | 11.56 | 11.86 | 1,224,931 | +0.06(+0.47%) |
Sep 08, 2020 | 11.37 | 12.00 | 11.33 | 11.80 | 1,537,467 | +0.32(+2.82%) |
Sep 04, 2020 | 11.68 | 11.76 | 11.29 | 11.48 | 874,359 | -0.12(-1.04%) |
Sep 03, 2020 | 11.79 | 12.02 | 11.49 | 11.60 | 916,132 | -0.18(-1.57%) |
Sep 02, 2020 | 11.57 | 11.90 | 11.56 | 11.79 | 1,038,859 | +0.31(+2.74%) |