Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 16.90 | 16.93 | 16.19 | 16.23 | 7,028,361 | -0.78(-4.59%) |
Nov 27, 2020 | 16.95 | 17.09 | 16.80 | 17.01 | 1,320,600 | -0.02(-0.12%) |
Nov 25, 2020 | 16.92 | 17.05 | 16.73 | 17.03 | 2,801,700 | -0.10(-0.58%) |
Nov 24, 2020 | 16.62 | 17.16 | 16.51 | 17.13 | 4,478,231 | +0.80(+4.90%) |
Nov 23, 2020 | 16.02 | 16.46 | 15.96 | 16.33 | 3,550,895 | +0.61(+3.88%) |
Nov 20, 2020 | 15.84 | 15.94 | 15.63 | 15.72 | 7,682,800 | -0.24(-1.50%) |
Nov 19, 2020 | 15.92 | 15.98 | 15.63 | 15.96 | 2,736,050 | -0.05(-0.31%) |
Nov 18, 2020 | 16.30 | 16.65 | 16.00 | 16.01 | 5,004,859 | -0.29(-1.78%) |
Nov 17, 2020 | 15.73 | 16.30 | 15.69 | 16.30 | 5,235,610 | +0.31(+1.94%) |
Nov 16, 2020 | 15.97 | 16.23 | 15.73 | 15.99 | 4,461,842 | +0.46(+2.96%) |
Nov 13, 2020 | 15.08 | 15.64 | 15.07 | 15.53 | 3,513,400 | +0.57(+3.81%) |
Nov 12, 2020 | 15.05 | 15.39 | 14.75 | 14.96 | 6,854,946 | -0.32(-2.09%) |
Nov 11, 2020 | 14.89 | 15.47 | 14.69 | 15.28 | 7,145,470 | +0.78(+5.38%) |
Nov 10, 2020 | 14.77 | 15.03 | 14.50 | 14.50 | 7,084,824 | -0.34(-2.29%) |
Nov 09, 2020 | 15.18 | 15.36 | 14.77 | 14.84 | 7,713,603 | +0.96(+6.92%) |
Nov 06, 2020 | 14.39 | 14.48 | 13.78 | 13.88 | 4,967,900 | -0.55(-3.81%) |
Nov 05, 2020 | 13.98 | 14.52 | 13.90 | 14.43 | 5,107,204 | +0.68(+4.95%) |
Nov 04, 2020 | 13.58 | 14.24 | 13.35 | 13.75 | 5,417,406 | -0.23(-1.65%) |
Nov 03, 2020 | 13.75 | 14.06 | 13.64 | 13.98 | 3,452,072 | +0.50(+3.71%) |
Nov 02, 2020 | 13.19 | 13.60 | 13.10 | 13.48 | 4,874,970 | +0.37(+2.82%) |
Oct 30, 2020 | 13.38 | 13.48 | 12.74 | 13.11 | 6,123,800 | -0.29(-2.16%) |
Oct 29, 2020 | 13.31 | 13.51 | 13.02 | 13.40 | 5,988,442 | +0.07(+0.53%) |
Oct 28, 2020 | 13.78 | 13.85 | 13.26 | 13.33 | 6,713,679 | -0.64(-4.58%) |
Oct 27, 2020 | 14.15 | 14.43 | 13.74 | 13.97 | 7,520,334 | +0.18(+1.31%) |
Oct 26, 2020 | 13.81 | 13.84 | 13.52 | 13.79 | 7,623,545 | -0.19(-1.36%) |
Oct 23, 2020 | 14.10 | 14.20 | 13.89 | 13.98 | 4,492,100 | -0.07(-0.50%) |
Oct 22, 2020 | 13.86 | 14.10 | 13.54 | 14.05 | 4,902,367 | +0.23(+1.66%) |
Oct 21, 2020 | 14.04 | 14.15 | 13.77 | 13.82 | 3,485,645 | -0.27(-1.92%) |
Oct 20, 2020 | 14.16 | 14.41 | 14.06 | 14.09 | 9,599,523 | +0.18(+1.29%) |
Oct 19, 2020 | 14.13 | 14.26 | 13.90 | 13.91 | 3,544,090 | -0.13(-0.93%) |
Oct 16, 2020 | 14.25 | 14.29 | 13.99 | 14.04 | 4,060,000 | -0.21(-1.47%) |
Oct 15, 2020 | 13.81 | 14.30 | 13.66 | 14.25 | 6,809,396 | +0.22(+1.57%) |
Oct 14, 2020 | 13.81 | 14.32 | 13.77 | 14.03 | 7,149,879 | +0.20(+1.45%) |
Oct 13, 2020 | 13.57 | 13.91 | 13.40 | 13.83 | 6,820,009 | +0.43(+3.21%) |
Oct 12, 2020 | 13.24 | 13.50 | 13.14 | 13.40 | 4,665,401 | +0.29(+2.21%) |
Oct 09, 2020 | 13.03 | 13.30 | 12.92 | 13.11 | 6,092,600 | +0.16(+1.24%) |
Oct 08, 2020 | 13.05 | 13.32 | 12.81 | 12.95 | 11,192,031 | +0.33(+2.61%) |
Oct 07, 2020 | 11.98 | 12.69 | 11.97 | 12.62 | 8,130,094 | +0.77(+6.50%) |
Oct 06, 2020 | 12.08 | 12.30 | 11.80 | 11.85 | 6,829,138 | -0.02(-0.17%) |
Oct 05, 2020 | 11.96 | 12.03 | 11.69 | 11.87 | 8,326,505 | +0.02(+0.17%) |
Oct 02, 2020 | 11.88 | 12.21 | 11.66 | 11.85 | 14,967,200 | +0.60(+5.33%) |
Oct 01, 2020 | 11.46 | 11.55 | 11.16 | 11.25 | 5,759,150 | -0.16(-1.40%) |
Sep 30, 2020 | 11.49 | 11.64 | 11.25 | 11.41 | 6,953,941 | -0.02(-0.17%) |
Sep 29, 2020 | 11.39 | 11.52 | 11.11 | 11.43 | 9,600,379 | -0.06(-0.52%) |
Sep 28, 2020 | 11.03 | 11.57 | 11.02 | 11.49 | 11,362,284 | +0.68(+6.29%) |
Sep 25, 2020 | 10.66 | 10.89 | 10.42 | 10.81 | 7,471,100 | +0.01(+0.09%) |
Sep 24, 2020 | 10.38 | 10.87 | 10.08 | 10.80 | 20,999,572 | +0.38(+3.65%) |
Sep 23, 2020 | 10.17 | 10.49 | 10.15 | 10.42 | 14,300,362 | +0.23(+2.26%) |
Sep 22, 2020 | 10.22 | 10.41 | 9.930 | 10.19 | 5,768,002 | -0.03(-0.29%) |
Sep 21, 2020 | 10.55 | 10.65 | 10.07 | 10.22 | 7,655,208 | -0.76(-6.92%) |
Sep 18, 2020 | 11.09 | 11.18 | 10.97 | 10.98 | 11,346,000 | -0.17(-1.52%) |
Sep 17, 2020 | 10.86 | 11.19 | 10.68 | 11.15 | 6,891,936 | +0.26(+2.39%) |
Sep 16, 2020 | 10.48 | 11.08 | 10.48 | 10.89 | 5,686,036 | +0.36(+3.42%) |
Sep 15, 2020 | 10.70 | 10.75 | 10.48 | 10.53 | 4,688,931 | -0.15(-1.40%) |
Sep 14, 2020 | 10.80 | 10.97 | 10.61 | 10.68 | 5,753,158 | -0.02(-0.19%) |
Sep 11, 2020 | 10.36 | 10.73 | 10.35 | 10.70 | 8,101,500 | +0.44(+4.29%) |
Sep 10, 2020 | 10.72 | 10.77 | 10.24 | 10.26 | 7,114,379 | -0.43(-4.02%) |
Sep 09, 2020 | 10.74 | 10.79 | 10.52 | 10.69 | 5,405,429 | -0.01(-0.09%) |
Sep 08, 2020 | 11.17 | 11.22 | 10.69 | 10.70 | 7,694,691 | -0.69(-6.06%) |
Sep 04, 2020 | 11.40 | 11.56 | 11.10 | 11.39 | 10,788,400 | +0.25(+2.24%) |
Sep 03, 2020 | 11.25 | 11.47 | 10.86 | 11.14 | 11,160,226 | +0.51(+4.80%) |
Sep 02, 2020 | 10.20 | 10.66 | 10.10 | 10.63 | 5,927,627 | +0.45(+4.42%) |