Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 18.44 | 18.53 | 17.71 | 17.85 | 95,531 | -1.25(-6.54%) |
Nov 27, 2020 | 18.86 | 19.11 | 18.85 | 19.10 | 47,400 | +0.10(+0.53%) |
Nov 25, 2020 | 18.69 | 19.00 | 18.60 | 19.00 | 65,200 | +0.46(+2.48%) |
Nov 24, 2020 | 18.73 | 18.74 | 18.27 | 18.54 | 236,562 | +0.46(+2.57%) |
Nov 23, 2020 | 18.14 | 18.28 | 17.85 | 18.07 | 80,588 | +0.14(+0.81%) |
Nov 20, 2020 | 17.85 | 17.99 | 17.75 | 17.93 | 96,200 | -0.21(-1.16%) |
Nov 19, 2020 | 17.86 | 18.14 | 17.81 | 18.14 | 154,915 | +0.44(+2.49%) |
Nov 18, 2020 | 17.94 | 18.08 | 17.68 | 17.70 | 390,054 | -0.50(-2.75%) |
Nov 17, 2020 | 18.47 | 18.54 | 18.18 | 18.20 | 143,165 | -0.53(-2.83%) |
Nov 16, 2020 | 18.85 | 18.87 | 18.62 | 18.73 | 213,110 | +0.48(+2.63%) |
Nov 13, 2020 | 17.90 | 18.34 | 17.89 | 18.25 | 130,900 | +0.05(+0.27%) |
Nov 12, 2020 | 18.60 | 18.60 | 18.14 | 18.20 | 112,145 | -0.66(-3.48%) |
Nov 11, 2020 | 18.75 | 18.94 | 18.69 | 18.86 | 439,851 | -0.23(-1.23%) |
Nov 10, 2020 | 18.82 | 19.18 | 18.82 | 19.09 | 931,607 | +1.17(+6.53%) |
Nov 09, 2020 | 18.42 | 18.42 | 17.66 | 17.92 | 843,183 | +3.00(+20.07%) |
Nov 06, 2020 | 14.96 | 14.96 | 14.82 | 14.93 | 116,100 | -0.04(-0.23%) |
Nov 05, 2020 | 14.72 | 14.96 | 14.72 | 14.96 | 158,211 | +0.56(+3.89%) |
Nov 04, 2020 | 14.13 | 14.44 | 14.10 | 14.40 | 582,788 | +0.02(+0.14%) |
Nov 03, 2020 | 14.01 | 14.40 | 14.00 | 14.38 | 720,691 | +0.56(+4.05%) |
Nov 02, 2020 | 13.82 | 13.90 | 13.68 | 13.82 | 582,334 | +0.02(+0.14%) |
Oct 30, 2020 | 13.70 | 13.87 | 13.44 | 13.80 | 772,500 | -0.12(-0.86%) |
Oct 29, 2020 | 13.80 | 13.95 | 13.70 | 13.92 | 705,682 | +0.32(+2.35%) |
Oct 28, 2020 | 13.84 | 13.87 | 13.53 | 13.60 | 276,212 | -0.49(-3.48%) |
Oct 27, 2020 | 14.14 | 14.18 | 14.00 | 14.09 | 498,770 | -0.14(-0.98%) |
Oct 26, 2020 | 14.58 | 14.63 | 14.15 | 14.23 | 220,243 | -0.83(-5.51%) |
Oct 23, 2020 | 14.96 | 15.06 | 14.87 | 15.06 | 196,700 | +0.05(+0.33%) |
Oct 22, 2020 | 14.67 | 15.12 | 14.67 | 15.01 | 128,984 | -0.05(-0.33%) |
Oct 21, 2020 | 15.12 | 15.23 | 15.03 | 15.06 | 114,935 | -0.51(-3.28%) |
Oct 20, 2020 | 15.64 | 15.71 | 15.51 | 15.57 | 166,634 | +0.13(+0.84%) |
Oct 19, 2020 | 15.39 | 15.61 | 15.38 | 15.44 | 90,066 | +0.21(+1.38%) |
Oct 16, 2020 | 15.19 | 15.36 | 15.15 | 15.23 | 105,400 | -0.01(-0.07%) |
Oct 15, 2020 | 15.11 | 15.24 | 15.00 | 15.24 | 204,314 | -0.14(-0.91%) |
Oct 14, 2020 | 15.56 | 15.62 | 15.36 | 15.38 | 248,571 | -0.32(-2.04%) |
Oct 13, 2020 | 15.64 | 15.79 | 15.59 | 15.70 | 75,976 | -0.31(-1.94%) |
Oct 12, 2020 | 16.01 | 16.14 | 15.93 | 16.01 | 89,199 | -0.31(-1.90%) |
Oct 09, 2020 | 16.19 | 16.48 | 16.18 | 16.32 | 86,700 | +0.59(+3.75%) |
Oct 08, 2020 | 15.65 | 15.75 | 15.49 | 15.73 | 249,057 | +0.02(+0.13%) |
Oct 07, 2020 | 15.63 | 15.72 | 15.54 | 15.71 | 92,414 | +0.21(+1.35%) |
Oct 06, 2020 | 15.19 | 15.76 | 15.19 | 15.50 | 160,071 | +0.25(+1.64%) |
Oct 05, 2020 | 15.14 | 15.34 | 15.14 | 15.25 | 65,253 | +0.20(+1.33%) |
Oct 02, 2020 | 14.66 | 15.08 | 14.63 | 15.05 | 136,400 | +0.03(+0.20%) |
Oct 01, 2020 | 14.97 | 15.07 | 14.86 | 15.02 | 544,985 | -0.07(-0.46%) |
Sep 30, 2020 | 14.97 | 15.26 | 14.95 | 15.09 | 409,284 | -0.47(-3.02%) |
Sep 29, 2020 | 15.52 | 15.60 | 15.40 | 15.56 | 152,774 | -0.14(-0.89%) |
Sep 28, 2020 | 15.83 | 15.87 | 15.67 | 15.70 | 194,958 | +0.58(+3.84%) |
Sep 25, 2020 | 14.96 | 15.16 | 14.91 | 15.12 | 148,500 | -0.11(-0.72%) |
Sep 24, 2020 | 15.28 | 15.31 | 15.09 | 15.23 | 121,111 | -0.02(-0.13%) |
Sep 23, 2020 | 15.68 | 15.78 | 15.23 | 15.25 | 210,496 | -0.16(-1.04%) |
Sep 22, 2020 | 15.31 | 15.41 | 15.16 | 15.41 | 3,400,858 | -0.03(-0.19%) |
Sep 21, 2020 | 15.48 | 15.53 | 15.31 | 15.44 | 1,219,198 | -0.78(-4.81%) |
Sep 18, 2020 | 16.46 | 16.48 | 16.22 | 16.22 | 2,971,500 | -0.80(-4.70%) |
Sep 17, 2020 | 17.02 | 17.14 | 16.99 | 17.02 | 1,061,164 | +0.11(+0.65%) |
Sep 16, 2020 | 16.93 | 17.10 | 16.82 | 16.91 | 158,682 | +0.07(+0.42%) |
Sep 15, 2020 | 16.68 | 16.95 | 16.63 | 16.84 | 271,775 | +0.04(+0.24%) |
Sep 14, 2020 | 16.83 | 16.93 | 16.74 | 16.80 | 190,406 | +0.58(+3.58%) |
Sep 11, 2020 | 16.35 | 16.37 | 16.15 | 16.22 | 92,500 | -0.14(-0.86%) |
Sep 10, 2020 | 16.70 | 16.81 | 16.35 | 16.36 | 285,820 | +0.12(+0.74%) |
Sep 09, 2020 | 16.23 | 16.32 | 16.12 | 16.24 | 81,010 | +0.04(+0.25%) |
Sep 08, 2020 | 16.11 | 16.42 | 16.11 | 16.20 | 124,387 | -0.51(-3.05%) |
Sep 04, 2020 | 16.71 | 16.86 | 16.41 | 16.71 | 156,500 | +0.02(+0.12%) |
Sep 03, 2020 | 17.25 | 17.31 | 16.68 | 16.69 | 108,382 | +0.25(+1.52%) |
Sep 02, 2020 | 16.01 | 16.44 | 16.01 | 16.44 | 120,443 | +0.73(+4.65%) |