Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 14.87 | 14.87 | 13.85 | 13.93 | 2,093,754 | -0.67(-4.59%) |
Nov 27, 2020 | 14.31 | 14.61 | 14.03 | 14.60 | 455,700 | +0.36(+2.53%) |
Nov 25, 2020 | 13.99 | 14.69 | 13.85 | 14.24 | 929,100 | +0.20(+1.42%) |
Nov 24, 2020 | 15.19 | 15.19 | 13.69 | 14.04 | 1,288,420 | -0.75(-5.07%) |
Nov 23, 2020 | 13.93 | 14.88 | 13.93 | 14.79 | 1,129,917 | +0.94(+6.79%) |
Nov 20, 2020 | 14.14 | 14.34 | 13.79 | 13.85 | 923,700 | -0.14(-1.00%) |
Nov 19, 2020 | 13.97 | 14.13 | 13.87 | 13.99 | 637,091 | +0.11(+0.79%) |
Nov 18, 2020 | 13.92 | 14.27 | 13.85 | 13.88 | 638,283 | -0.11(-0.79%) |
Nov 17, 2020 | 13.92 | 14.15 | 13.52 | 13.99 | 943,381 | +0.00(+0.00%) |
Nov 16, 2020 | 14.31 | 14.37 | 13.68 | 13.99 | 571,434 | -0.11(-0.78%) |
Nov 13, 2020 | 13.91 | 14.30 | 13.90 | 14.10 | 532,600 | +0.25(+1.81%) |
Nov 12, 2020 | 13.91 | 14.08 | 13.59 | 13.85 | 516,480 | -0.09(-0.65%) |
Nov 11, 2020 | 13.54 | 14.10 | 13.45 | 13.94 | 939,736 | +0.48(+3.57%) |
Nov 10, 2020 | 13.72 | 14.20 | 13.39 | 13.46 | 1,103,741 | -0.12(-0.88%) |
Nov 09, 2020 | 14.33 | 14.58 | 12.71 | 13.58 | 1,691,291 | -0.56(-3.96%) |
Nov 06, 2020 | 14.18 | 14.63 | 13.87 | 14.14 | 703,300 | -0.12(-0.81%) |
Nov 05, 2020 | 13.57 | 14.45 | 13.53 | 14.26 | 1,064,430 | +1.04(+7.91%) |
Nov 04, 2020 | 14.39 | 14.57 | 13.00 | 13.21 | 1,806,396 | -1.48(-10.07%) |
Nov 03, 2020 | 14.27 | 14.75 | 13.98 | 14.69 | 887,163 | +0.70(+5.00%) |
Nov 02, 2020 | 13.48 | 14.00 | 13.25 | 13.99 | 1,058,201 | +0.97(+7.45%) |
Oct 30, 2020 | 14.17 | 14.17 | 12.83 | 13.02 | 1,143,800 | -0.89(-6.40%) |
Oct 29, 2020 | 14.11 | 14.16 | 13.62 | 13.91 | 1,184,092 | -0.11(-0.78%) |
Oct 28, 2020 | 14.10 | 14.38 | 13.79 | 14.02 | 789,912 | -0.53(-3.64%) |
Oct 27, 2020 | 14.52 | 14.65 | 13.88 | 14.55 | 576,051 | +0.68(+4.90%) |
Oct 26, 2020 | 13.85 | 14.18 | 13.61 | 13.87 | 697,432 | -0.15(-1.03%) |
Oct 23, 2020 | 14.33 | 14.41 | 13.73 | 14.02 | 1,340,000 | -0.20(-1.37%) |
Oct 22, 2020 | 14.89 | 14.96 | 14.13 | 14.21 | 1,070,793 | -0.66(-4.44%) |
Oct 21, 2020 | 15.89 | 16.00 | 14.73 | 14.87 | 1,473,590 | -1.00(-6.30%) |
Oct 20, 2020 | 16.50 | 16.60 | 15.80 | 15.87 | 785,744 | -0.63(-3.82%) |
Oct 19, 2020 | 17.02 | 17.29 | 16.41 | 16.50 | 777,752 | -0.22(-1.32%) |
Oct 16, 2020 | 17.20 | 17.26 | 16.64 | 16.72 | 651,200 | -0.40(-2.34%) |
Oct 15, 2020 | 16.80 | 17.25 | 16.11 | 17.12 | 620,432 | +0.08(+0.47%) |
Oct 14, 2020 | 16.90 | 17.34 | 16.80 | 17.04 | 806,159 | +0.19(+1.13%) |
Oct 13, 2020 | 16.47 | 16.88 | 16.14 | 16.85 | 831,887 | +0.42(+2.56%) |
Oct 12, 2020 | 17.05 | 17.14 | 16.32 | 16.43 | 794,262 | -0.23(-1.38%) |
Oct 09, 2020 | 16.31 | 16.90 | 16.30 | 16.66 | 1,093,800 | +0.38(+2.33%) |
Oct 08, 2020 | 16.80 | 16.80 | 15.89 | 16.28 | 802,793 | -0.30(-1.81%) |
Oct 07, 2020 | 16.57 | 17.20 | 16.54 | 16.58 | 953,265 | +0.19(+1.16%) |
Oct 06, 2020 | 16.52 | 16.75 | 15.93 | 16.39 | 1,169,848 | -0.11(-0.67%) |
Oct 05, 2020 | 15.64 | 16.69 | 15.56 | 16.50 | 1,360,563 | +1.08(+7.00%) |
Oct 02, 2020 | 14.50 | 15.58 | 14.31 | 15.42 | 968,900 | +0.53(+3.56%) |
Oct 01, 2020 | 14.40 | 14.96 | 14.16 | 14.89 | 841,806 | +0.58(+4.05%) |
Sep 30, 2020 | 14.04 | 14.71 | 13.87 | 14.31 | 960,796 | +0.48(+3.47%) |
Sep 29, 2020 | 13.95 | 14.06 | 13.64 | 13.83 | 620,440 | -0.15(-1.07%) |
Sep 28, 2020 | 13.77 | 14.01 | 13.31 | 13.98 | 860,224 | +0.47(+3.48%) |
Sep 25, 2020 | 13.45 | 13.65 | 13.11 | 13.51 | 665,600 | +0.08(+0.60%) |
Sep 24, 2020 | 13.69 | 14.18 | 13.35 | 13.43 | 966,700 | -0.41(-2.96%) |
Sep 23, 2020 | 14.10 | 14.44 | 13.80 | 13.84 | 807,438 | -0.28(-1.98%) |
Sep 22, 2020 | 13.47 | 14.16 | 13.27 | 14.12 | 739,650 | +0.70(+5.22%) |
Sep 21, 2020 | 13.34 | 13.53 | 13.14 | 13.42 | 855,093 | -0.10(-0.74%) |
Sep 18, 2020 | 13.51 | 13.88 | 13.27 | 13.52 | 1,726,000 | +0.21(+1.58%) |
Sep 17, 2020 | 13.60 | 13.86 | 13.20 | 13.31 | 886,368 | -0.45(-3.27%) |
Sep 16, 2020 | 14.10 | 14.32 | 13.73 | 13.76 | 1,348,646 | -0.28(-1.99%) |
Sep 15, 2020 | 13.25 | 14.23 | 13.12 | 14.04 | 2,270,900 | +0.83(+6.28%) |
Sep 14, 2020 | 13.44 | 13.70 | 13.19 | 13.21 | 1,009,849 | -0.09(-0.68%) |
Sep 11, 2020 | 13.72 | 14.01 | 13.26 | 13.30 | 1,046,000 | -0.36(-2.64%) |
Sep 10, 2020 | 13.68 | 14.33 | 13.63 | 13.66 | 1,142,500 | +0.10(+0.74%) |
Sep 09, 2020 | 13.79 | 13.94 | 13.31 | 13.56 | 1,339,438 | +0.18(+1.35%) |
Sep 08, 2020 | 13.48 | 13.91 | 13.22 | 13.38 | 1,561,167 | -0.10(-0.78%) |
Sep 04, 2020 | 14.55 | 14.87 | 12.56 | 13.48 | 2,748,600 | -1.15(-7.83%) |
Sep 03, 2020 | 17.23 | 17.29 | 14.19 | 14.63 | 3,454,193 | -2.62(-15.19%) |
Sep 02, 2020 | 18.16 | 18.46 | 15.98 | 17.25 | 3,250,903 | -0.26(-1.48%) |