Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 16.15 | 16.30 | 15.66 | 15.66 | 666,160 | -0.51(-3.13%) |
Nov 27, 2020 | 16.32 | 16.42 | 16.08 | 16.16 | 269,978 | +0.01(+0.06%) |
Nov 25, 2020 | 15.55 | 16.32 | 15.54 | 16.15 | 977,885 | +0.74(+4.83%) |
Nov 24, 2020 | 14.76 | 15.84 | 14.76 | 15.41 | 1,549,567 | +0.85(+5.81%) |
Nov 23, 2020 | 14.55 | 14.71 | 14.48 | 14.56 | 521,866 | +0.13(+0.89%) |
Nov 20, 2020 | 14.70 | 14.76 | 14.35 | 14.43 | 447,499 | -0.28(-1.88%) |
Nov 19, 2020 | 14.34 | 14.87 | 14.22 | 14.71 | 887,851 | +0.40(+2.83%) |
Nov 18, 2020 | 14.43 | 14.59 | 14.30 | 14.30 | 559,574 | -0.10(-0.70%) |
Nov 17, 2020 | 13.91 | 14.52 | 13.90 | 14.41 | 626,310 | +0.40(+2.89%) |
Nov 16, 2020 | 14.27 | 14.51 | 13.91 | 14.00 | 526,294 | -0.05(-0.33%) |
Nov 13, 2020 | 14.06 | 14.33 | 13.97 | 14.05 | 582,162 | +0.06(+0.39%) |
Nov 12, 2020 | 14.08 | 14.15 | 13.91 | 13.99 | 650,022 | -0.18(-1.30%) |
Nov 11, 2020 | 13.97 | 14.54 | 13.96 | 14.18 | 612,657 | +0.17(+1.25%) |
Nov 10, 2020 | 13.61 | 14.19 | 13.61 | 14.00 | 693,199 | +0.31(+2.28%) |
Nov 09, 2020 | 13.75 | 14.09 | 13.67 | 13.69 | 719,056 | +0.22(+1.64%) |
Nov 06, 2020 | 13.51 | 13.62 | 13.39 | 13.47 | 362,763 | -0.09(-0.68%) |
Nov 05, 2020 | 13.48 | 13.73 | 13.39 | 13.56 | 496,081 | +0.05(+0.34%) |
Nov 04, 2020 | 13.36 | 13.56 | 13.21 | 13.51 | 453,324 | +0.08(+0.62%) |
Nov 03, 2020 | 13.57 | 13.58 | 13.36 | 13.43 | 470,342 | +0.07(+0.55%) |
Nov 02, 2020 | 13.39 | 13.67 | 13.34 | 13.36 | 456,277 | -0.06(-0.41%) |
Oct 30, 2020 | 13.51 | 13.64 | 13.33 | 13.41 | 682,670 | -0.10(-0.75%) |
Oct 29, 2020 | 13.30 | 13.54 | 13.17 | 13.51 | 488,796 | +0.18(+1.38%) |
Oct 28, 2020 | 13.19 | 13.42 | 13.16 | 13.33 | 920,026 | -0.12(-0.89%) |
Oct 27, 2020 | 13.59 | 13.70 | 13.39 | 13.45 | 430,826 | -0.18(-1.35%) |
Oct 26, 2020 | 13.89 | 13.96 | 13.56 | 13.63 | 502,086 | -0.35(-2.50%) |
Oct 23, 2020 | 13.97 | 14.07 | 13.93 | 13.98 | 431,291 | +0.06(+0.46%) |
Oct 22, 2020 | 13.95 | 14.03 | 13.88 | 13.92 | 432,322 | -0.03(-0.20%) |
Oct 21, 2020 | 13.95 | 14.04 | 13.88 | 13.95 | 489,031 | +0.08(+0.60%) |
Oct 20, 2020 | 13.97 | 14.06 | 13.79 | 13.86 | 554,715 | -0.10(-0.72%) |
Oct 19, 2020 | 14.19 | 14.30 | 13.92 | 13.96 | 438,610 | -0.18(-1.30%) |
Oct 16, 2020 | 13.98 | 14.17 | 13.95 | 14.15 | 488,507 | +0.17(+1.25%) |
Oct 15, 2020 | 13.86 | 14.19 | 13.85 | 13.97 | 452,897 | +0.13(+0.93%) |
Oct 14, 2020 | 13.97 | 14.15 | 13.83 | 13.85 | 523,479 | -0.13(-0.92%) |
Oct 13, 2020 | 13.93 | 14.14 | 13.71 | 13.97 | 500,982 | -0.09(-0.65%) |
Oct 12, 2020 | 14.30 | 14.40 | 14.03 | 14.07 | 394,523 | -0.28(-1.92%) |
Oct 09, 2020 | 14.45 | 14.53 | 14.30 | 14.34 | 487,963 | -0.09(-0.64%) |
Oct 08, 2020 | 14.56 | 14.71 | 14.35 | 14.43 | 491,966 | -0.05(-0.32%) |
Oct 07, 2020 | 14.33 | 14.62 | 14.30 | 14.48 | 636,235 | +0.23(+1.61%) |
Oct 06, 2020 | 14.32 | 14.54 | 14.12 | 14.25 | 590,279 | -0.06(-0.39%) |
Oct 05, 2020 | 14.42 | 14.65 | 14.25 | 14.30 | 901,681 | -0.06(-0.38%) |
Oct 02, 2020 | 13.89 | 14.71 | 13.74 | 14.36 | 1,007,145 | +0.30(+2.16%) |
Oct 01, 2020 | 13.50 | 14.71 | 13.50 | 14.06 | 1,548,655 | +0.53(+3.94%) |
Sep 30, 2020 | 13.62 | 13.75 | 13.37 | 13.52 | 1,071,111 | -0.15(-1.08%) |
Sep 29, 2020 | 13.32 | 13.91 | 13.32 | 13.67 | 972,137 | +0.36(+2.69%) |
Sep 28, 2020 | 13.38 | 13.64 | 13.29 | 13.31 | 512,238 | -0.01(-0.07%) |
Sep 25, 2020 | 13.15 | 13.56 | 13.15 | 13.32 | 602,068 | +0.18(+1.40%) |
Sep 24, 2020 | 13.05 | 13.28 | 13.05 | 13.14 | 549,575 | -0.02(-0.14%) |
Sep 23, 2020 | 13.22 | 13.40 | 13.08 | 13.16 | 1,116,352 | -0.13(-0.97%) |
Sep 22, 2020 | 13.18 | 13.38 | 13.15 | 13.28 | 615,603 | +0.10(+0.77%) |
Sep 21, 2020 | 13.26 | 13.39 | 13.15 | 13.18 | 651,717 | -0.07(-0.56%) |
Sep 18, 2020 | 13.18 | 13.57 | 13.15 | 13.26 | 2,333,436 | +0.03(+0.21%) |
Sep 17, 2020 | 13.01 | 13.33 | 13.01 | 13.23 | 783,669 | +0.06(+0.42%) |
Sep 16, 2020 | 13.34 | 13.51 | 13.17 | 13.17 | 492,254 | -0.16(-1.17%) |
Sep 15, 2020 | 13.08 | 13.63 | 13.04 | 13.33 | 477,648 | +0.25(+1.90%) |
Sep 14, 2020 | 12.83 | 13.47 | 12.83 | 13.08 | 886,916 | +0.28(+2.21%) |
Sep 11, 2020 | 12.76 | 12.98 | 12.75 | 12.80 | 491,571 | +0.04(+0.35%) |
Sep 10, 2020 | 12.67 | 12.99 | 12.61 | 12.75 | 542,626 | +0.02(+0.14%) |
Sep 09, 2020 | 12.61 | 12.89 | 12.52 | 12.74 | 760,359 | +0.06(+0.49%) |
Sep 08, 2020 | 12.70 | 12.95 | 12.67 | 12.67 | 595,251 | -0.12(-0.90%) |
Sep 04, 2020 | 12.61 | 12.95 | 12.61 | 12.79 | 431,918 | +0.17(+1.33%) |
Sep 03, 2020 | 12.73 | 12.96 | 12.61 | 12.62 | 606,131 | -0.10(-0.77%) |
Sep 02, 2020 | 12.79 | 12.94 | 12.61 | 12.72 | 842,513 | -0.07(-0.55%) |