Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 14.10 | 14.10 | 13.61 | 13.77 | 462,650 | -0.26(-1.85%) |
Nov 27, 2020 | 14.13 | 14.23 | 13.81 | 14.03 | 322,600 | +0.03(+0.21%) |
Nov 25, 2020 | 14.05 | 14.33 | 13.84 | 14.00 | 375,000 | -0.03(-0.21%) |
Nov 24, 2020 | 14.00 | 14.10 | 13.60 | 14.03 | 529,320 | +0.31(+2.26%) |
Nov 23, 2020 | 14.29 | 14.49 | 13.54 | 13.72 | 853,486 | -0.27(-1.93%) |
Nov 20, 2020 | 15.00 | 15.00 | 13.91 | 13.99 | 2,163,200 | -2.99(-17.61%) |
Nov 19, 2020 | 17.11 | 17.48 | 16.62 | 16.98 | 113,432 | -0.12(-0.70%) |
Nov 18, 2020 | 16.99 | 18.18 | 16.55 | 17.10 | 195,804 | +0.74(+4.52%) |
Nov 17, 2020 | 16.39 | 16.64 | 16.04 | 16.36 | 187,794 | +0.14(+0.86%) |
Nov 16, 2020 | 16.52 | 16.93 | 15.56 | 16.22 | 183,766 | -0.01(-0.06%) |
Nov 13, 2020 | 16.25 | 16.63 | 15.73 | 16.23 | 161,400 | +0.23(+1.44%) |
Nov 12, 2020 | 15.77 | 16.40 | 15.49 | 16.00 | 185,245 | +0.36(+2.30%) |
Nov 11, 2020 | 16.58 | 16.58 | 15.00 | 15.64 | 257,344 | -0.55(-3.40%) |
Nov 10, 2020 | 16.54 | 16.89 | 15.30 | 16.19 | 246,985 | -0.05(-0.31%) |
Nov 09, 2020 | 15.60 | 17.37 | 15.21 | 16.24 | 228,777 | +1.55(+10.55%) |
Nov 06, 2020 | 14.90 | 15.09 | 14.50 | 14.69 | 176,700 | -0.22(-1.48%) |
Nov 05, 2020 | 17.00 | 17.00 | 14.90 | 14.91 | 173,758 | -1.75(-10.50%) |
Nov 04, 2020 | 15.65 | 16.90 | 15.12 | 16.66 | 163,811 | +1.15(+7.41%) |
Nov 03, 2020 | 14.07 | 15.66 | 13.87 | 15.51 | 187,901 | +1.67(+12.07%) |
Nov 02, 2020 | 14.40 | 14.53 | 13.38 | 13.84 | 208,876 | -0.44(-3.08%) |
Oct 30, 2020 | 14.77 | 15.14 | 14.07 | 14.28 | 264,200 | -0.65(-4.35%) |
Oct 29, 2020 | 14.51 | 15.31 | 14.16 | 14.93 | 181,737 | +0.32(+2.19%) |
Oct 28, 2020 | 15.78 | 15.95 | 14.45 | 14.61 | 273,529 | -1.49(-9.25%) |
Oct 27, 2020 | 16.20 | 16.63 | 15.75 | 16.10 | 155,088 | -0.08(-0.49%) |
Oct 26, 2020 | 16.29 | 16.80 | 15.70 | 16.18 | 145,823 | -0.50(-3.00%) |
Oct 23, 2020 | 16.60 | 16.74 | 16.03 | 16.68 | 117,800 | +0.18(+1.09%) |
Oct 22, 2020 | 15.54 | 16.60 | 15.30 | 16.50 | 112,668 | +0.97(+6.25%) |
Oct 21, 2020 | 15.66 | 15.96 | 15.33 | 15.53 | 61,795 | -0.08(-0.51%) |
Oct 20, 2020 | 15.90 | 16.38 | 14.81 | 15.61 | 148,164 | -0.53(-3.28%) |
Oct 19, 2020 | 15.88 | 16.70 | 15.69 | 16.14 | 245,413 | +0.46(+2.93%) |
Oct 16, 2020 | 15.67 | 16.09 | 15.35 | 15.68 | 256,300 | -0.13(-0.82%) |
Oct 15, 2020 | 15.27 | 15.82 | 14.90 | 15.81 | 124,105 | +0.27(+1.74%) |
Oct 14, 2020 | 15.90 | 16.18 | 15.20 | 15.54 | 139,645 | -0.31(-1.96%) |
Oct 13, 2020 | 15.12 | 15.94 | 15.09 | 15.85 | 97,564 | +0.72(+4.76%) |
Oct 12, 2020 | 15.33 | 15.46 | 14.21 | 15.13 | 334,020 | +0.01(+0.07%) |
Oct 09, 2020 | 15.58 | 15.65 | 14.77 | 15.12 | 178,900 | -0.48(-3.08%) |
Oct 08, 2020 | 14.54 | 15.75 | 14.54 | 15.60 | 217,728 | +1.31(+9.17%) |
Oct 07, 2020 | 14.68 | 15.00 | 13.85 | 14.29 | 255,476 | -0.16(-1.11%) |
Oct 06, 2020 | 14.11 | 15.56 | 13.91 | 14.45 | 384,667 | +0.28(+1.98%) |
Oct 05, 2020 | 13.86 | 14.87 | 13.15 | 14.17 | 347,152 | +1.38(+10.79%) |
Oct 02, 2020 | 13.15 | 13.68 | 12.64 | 12.79 | 171,700 | -0.67(-4.98%) |
Oct 01, 2020 | 13.01 | 13.54 | 12.92 | 13.46 | 166,556 | +0.44(+3.38%) |
Sep 30, 2020 | 13.38 | 13.85 | 12.92 | 13.02 | 142,477 | -0.31(-2.33%) |
Sep 29, 2020 | 12.91 | 13.57 | 12.85 | 13.33 | 199,905 | +0.34(+2.62%) |
Sep 28, 2020 | 14.25 | 14.25 | 12.92 | 12.99 | 159,459 | -0.60(-4.42%) |
Sep 25, 2020 | 13.02 | 13.70 | 13.02 | 13.59 | 150,900 | +0.49(+3.74%) |
Sep 24, 2020 | 13.40 | 13.55 | 12.76 | 13.10 | 91,064 | -0.41(-3.03%) |
Sep 23, 2020 | 14.83 | 14.94 | 13.47 | 13.51 | 150,420 | -1.30(-8.78%) |
Sep 22, 2020 | 15.05 | 15.27 | 14.48 | 14.81 | 208,920 | -0.19(-1.27%) |
Sep 21, 2020 | 15.71 | 15.76 | 14.53 | 15.00 | 244,949 | -1.00(-6.25%) |
Sep 18, 2020 | 16.70 | 16.70 | 15.70 | 16.00 | 599,200 | -0.43(-2.62%) |
Sep 17, 2020 | 15.95 | 16.70 | 15.72 | 16.43 | 116,624 | +0.25(+1.55%) |
Sep 16, 2020 | 16.47 | 16.49 | 15.76 | 16.18 | 328,468 | -0.15(-0.92%) |
Sep 15, 2020 | 15.75 | 16.90 | 15.54 | 16.33 | 459,183 | +0.80(+5.15%) |
Sep 14, 2020 | 15.55 | 16.59 | 15.46 | 15.53 | 341,993 | +0.52(+3.46%) |
Sep 11, 2020 | 16.19 | 16.48 | 14.80 | 15.01 | 163,800 | -1.10(-6.83%) |
Sep 10, 2020 | 16.61 | 17.31 | 16.08 | 16.11 | 91,826 | -0.47(-2.83%) |
Sep 09, 2020 | 16.41 | 16.81 | 16.31 | 16.58 | 89,400 | +0.36(+2.22%) |
Sep 08, 2020 | 16.07 | 16.85 | 15.91 | 16.22 | 118,549 | -0.20(-1.22%) |
Sep 04, 2020 | 16.13 | 16.73 | 15.54 | 16.42 | 154,800 | +0.49(+3.08%) |
Sep 03, 2020 | 15.76 | 16.13 | 15.34 | 15.93 | 153,433 | +0.08(+0.50%) |
Sep 02, 2020 | 16.44 | 16.44 | 15.73 | 15.85 | 107,168 | -0.55(-3.35%) |