Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 18.38 | 18.60 | 17.58 | 17.66 | 272,809 | -0.64(-3.48%) |
Nov 27, 2020 | 18.43 | 18.64 | 18.05 | 18.30 | 24,498 | -0.17(-0.92%) |
Nov 25, 2020 | 18.39 | 18.67 | 17.93 | 18.46 | 58,999 | +0.07(+0.39%) |
Nov 24, 2020 | 18.70 | 18.70 | 18.04 | 18.39 | 73,902 | +0.76(+4.29%) |
Nov 23, 2020 | 17.80 | 18.11 | 17.57 | 17.64 | 59,317 | -0.20(-1.15%) |
Nov 20, 2020 | 17.65 | 17.88 | 17.59 | 17.84 | 43,716 | -0.16(-0.89%) |
Nov 19, 2020 | 17.59 | 18.06 | 17.25 | 18.00 | 35,253 | +0.37(+2.12%) |
Nov 18, 2020 | 18.90 | 18.90 | 17.59 | 17.63 | 40,425 | -0.04(-0.25%) |
Nov 17, 2020 | 17.07 | 17.90 | 17.02 | 17.67 | 38,701 | +0.31(+1.79%) |
Nov 16, 2020 | 16.80 | 17.42 | 16.63 | 17.36 | 62,753 | +0.92(+5.57%) |
Nov 13, 2020 | 17.06 | 17.06 | 16.40 | 16.44 | 111,481 | -0.32(-1.91%) |
Nov 12, 2020 | 17.07 | 17.41 | 16.76 | 16.76 | 80,891 | -0.68(-3.88%) |
Nov 11, 2020 | 18.47 | 18.47 | 17.00 | 17.44 | 43,525 | -1.00(-5.41%) |
Nov 10, 2020 | 18.05 | 19.10 | 18.05 | 18.44 | 52,413 | +0.70(+3.96%) |
Nov 09, 2020 | 17.38 | 18.89 | 16.78 | 17.73 | 87,392 | +1.83(+11.53%) |
Nov 06, 2020 | 16.79 | 16.79 | 15.71 | 15.90 | 39,220 | -0.80(-4.80%) |
Nov 05, 2020 | 16.03 | 16.80 | 16.03 | 16.70 | 29,216 | +0.67(+4.16%) |
Nov 04, 2020 | 16.64 | 16.64 | 15.92 | 16.03 | 54,730 | -0.96(-5.65%) |
Nov 03, 2020 | 16.81 | 17.16 | 16.52 | 17.00 | 36,420 | +0.61(+3.75%) |
Nov 02, 2020 | 16.28 | 16.58 | 16.07 | 16.38 | 28,065 | +0.24(+1.49%) |
Oct 30, 2020 | 16.24 | 16.37 | 15.97 | 16.14 | 31,129 | -0.10(-0.60%) |
Oct 29, 2020 | 16.03 | 16.28 | 15.55 | 16.24 | 42,550 | +0.12(+0.77%) |
Oct 28, 2020 | 16.11 | 16.31 | 15.96 | 16.11 | 59,366 | -0.23(-1.42%) |
Oct 27, 2020 | 17.71 | 17.71 | 16.27 | 16.35 | 38,297 | -1.37(-7.74%) |
Oct 26, 2020 | 17.64 | 18.22 | 17.52 | 17.72 | 68,790 | -0.14(-0.80%) |
Oct 23, 2020 | 16.97 | 17.96 | 16.74 | 17.86 | 141,824 | +1.09(+6.53%) |
Oct 22, 2020 | 15.37 | 16.80 | 14.66 | 16.76 | 84,392 | +1.19(+7.66%) |
Oct 21, 2020 | 15.06 | 15.97 | 14.96 | 15.57 | 35,142 | +0.65(+4.35%) |
Oct 20, 2020 | 14.88 | 15.05 | 14.80 | 14.92 | 26,284 | +0.27(+1.82%) |
Oct 19, 2020 | 14.72 | 14.84 | 14.65 | 14.66 | 21,228 | +0.01(+0.06%) |
Oct 16, 2020 | 14.53 | 14.92 | 14.42 | 14.65 | 42,592 | +0.01(+0.06%) |
Oct 15, 2020 | 14.10 | 14.76 | 13.84 | 14.64 | 32,063 | +0.31(+2.17%) |
Oct 14, 2020 | 14.36 | 14.60 | 14.26 | 14.33 | 27,161 | -0.12(-0.80%) |
Oct 13, 2020 | 14.80 | 15.16 | 14.44 | 14.44 | 39,173 | -0.61(-4.08%) |
Oct 12, 2020 | 14.84 | 15.21 | 14.74 | 15.06 | 49,117 | +0.20(+1.38%) |
Oct 09, 2020 | 15.03 | 15.08 | 14.70 | 14.85 | 38,883 | -0.10(-0.65%) |
Oct 08, 2020 | 14.94 | 15.04 | 14.61 | 14.95 | 43,180 | +0.16(+1.08%) |
Oct 07, 2020 | 14.56 | 14.87 | 14.50 | 14.79 | 39,625 | +0.33(+2.28%) |
Oct 06, 2020 | 14.33 | 14.94 | 14.26 | 14.46 | 59,499 | +0.19(+1.31%) |
Oct 05, 2020 | 14.10 | 14.30 | 13.93 | 14.27 | 51,202 | +0.38(+2.75%) |
Oct 02, 2020 | 13.68 | 13.94 | 13.21 | 13.89 | 38,097 | +0.48(+3.58%) |
Oct 01, 2020 | 13.24 | 13.43 | 13.00 | 13.41 | 43,009 | +0.18(+1.35%) |
Sep 30, 2020 | 13.24 | 13.39 | 13.12 | 13.23 | 33,248 | +0.06(+0.47%) |
Sep 29, 2020 | 13.08 | 13.24 | 12.91 | 13.17 | 51,212 | -0.01(-0.07%) |
Sep 28, 2020 | 13.02 | 13.35 | 12.88 | 13.18 | 125,009 | +0.41(+3.21%) |
Sep 25, 2020 | 12.72 | 12.92 | 12.56 | 12.77 | 40,681 | -0.10(-0.76%) |
Sep 24, 2020 | 12.50 | 13.14 | 12.46 | 12.87 | 78,729 | +0.40(+3.21%) |
Sep 23, 2020 | 12.94 | 13.09 | 12.41 | 12.47 | 88,798 | -0.44(-3.38%) |
Sep 22, 2020 | 13.14 | 13.21 | 12.85 | 12.90 | 77,961 | -0.18(-1.36%) |
Sep 21, 2020 | 13.48 | 13.51 | 12.80 | 13.08 | 122,694 | -0.67(-4.85%) |
Sep 18, 2020 | 13.91 | 13.91 | 13.65 | 13.75 | 127,439 | -0.05(-0.39%) |
Sep 17, 2020 | 13.77 | 13.93 | 13.77 | 13.80 | 31,400 | -0.17(-1.21%) |
Sep 16, 2020 | 13.75 | 14.18 | 13.75 | 13.97 | 53,152 | +0.22(+1.62%) |
Sep 15, 2020 | 13.82 | 13.99 | 13.69 | 13.75 | 102,050 | -0.05(-0.39%) |
Sep 14, 2020 | 13.86 | 14.05 | 13.71 | 13.80 | 61,393 | -0.04(-0.32%) |
Sep 11, 2020 | 13.80 | 14.01 | 13.47 | 13.85 | 61,022 | +0.18(+1.30%) |
Sep 10, 2020 | 13.85 | 13.94 | 13.35 | 13.67 | 116,854 | -0.24(-1.73%) |
Sep 09, 2020 | 14.10 | 14.24 | 13.90 | 13.91 | 99,264 | -0.14(-1.01%) |
Sep 08, 2020 | 14.50 | 14.75 | 14.01 | 14.05 | 82,859 | -0.66(-4.48%) |
Sep 04, 2020 | 14.62 | 14.90 | 14.49 | 14.71 | 84,285 | +0.26(+1.79%) |
Sep 03, 2020 | 14.23 | 14.66 | 14.11 | 14.45 | 59,025 | +0.21(+1.50%) |
Sep 02, 2020 | 14.40 | 14.74 | 14.15 | 14.24 | 74,344 | -0.24(-1.66%) |