Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 17.67 | 17.72 | 16.81 | 16.89 | 158,510 | -0.91(-5.11%) |
Nov 27, 2020 | 17.75 | 17.96 | 17.45 | 17.80 | 51,500 | -0.09(-0.50%) |
Nov 25, 2020 | 18.05 | 18.05 | 17.69 | 17.89 | 71,000 | -0.33(-1.81%) |
Nov 24, 2020 | 17.80 | 18.39 | 17.67 | 18.22 | 146,578 | +0.92(+5.32%) |
Nov 23, 2020 | 17.03 | 17.61 | 17.00 | 17.30 | 106,147 | +0.35(+2.06%) |
Nov 20, 2020 | 17.09 | 17.12 | 16.65 | 16.95 | 115,000 | -0.43(-2.47%) |
Nov 19, 2020 | 17.21 | 17.39 | 16.75 | 17.38 | 143,732 | +0.17(+0.99%) |
Nov 18, 2020 | 17.92 | 18.26 | 17.21 | 17.21 | 238,769 | -0.59(-3.31%) |
Nov 17, 2020 | 17.49 | 17.90 | 17.16 | 17.80 | 214,071 | +0.07(+0.39%) |
Nov 16, 2020 | 17.79 | 17.99 | 17.41 | 17.73 | 132,093 | +0.71(+4.17%) |
Nov 13, 2020 | 16.25 | 17.25 | 16.00 | 17.02 | 142,200 | +1.12(+7.04%) |
Nov 12, 2020 | 16.13 | 16.28 | 15.62 | 15.90 | 155,356 | -0.63(-3.81%) |
Nov 11, 2020 | 17.03 | 17.28 | 15.98 | 16.53 | 167,140 | -0.64(-3.73%) |
Nov 10, 2020 | 16.99 | 17.38 | 16.72 | 17.17 | 166,812 | +0.52(+3.12%) |
Nov 09, 2020 | 15.80 | 17.54 | 15.60 | 16.65 | 275,915 | +2.51(+17.75%) |
Nov 06, 2020 | 15.08 | 15.14 | 14.09 | 14.14 | 121,400 | -0.66(-4.46%) |
Nov 05, 2020 | 14.00 | 14.92 | 14.00 | 14.80 | 120,127 | +0.71(+5.04%) |
Nov 04, 2020 | 14.65 | 14.65 | 13.95 | 14.09 | 131,799 | -0.72(-4.86%) |
Nov 03, 2020 | 14.48 | 14.90 | 14.33 | 14.81 | 131,880 | +0.69(+4.89%) |
Nov 02, 2020 | 14.12 | 14.25 | 13.85 | 14.12 | 136,237 | +0.30(+2.17%) |
Oct 30, 2020 | 13.64 | 14.35 | 13.64 | 13.82 | 194,600 | +0.13(+0.95%) |
Oct 29, 2020 | 13.55 | 13.89 | 12.80 | 13.69 | 169,523 | +0.98(+7.71%) |
Oct 28, 2020 | 12.50 | 12.94 | 12.49 | 12.71 | 98,697 | -0.29(-2.23%) |
Oct 27, 2020 | 13.80 | 13.80 | 12.94 | 13.00 | 94,997 | -0.87(-6.27%) |
Oct 26, 2020 | 13.98 | 13.99 | 13.58 | 13.87 | 90,220 | -0.11(-0.79%) |
Oct 23, 2020 | 13.95 | 14.26 | 13.68 | 13.98 | 67,700 | +0.14(+1.01%) |
Oct 22, 2020 | 13.13 | 13.89 | 13.13 | 13.84 | 92,072 | +0.74(+5.65%) |
Oct 21, 2020 | 12.93 | 13.28 | 12.81 | 13.10 | 92,362 | +0.16(+1.24%) |
Oct 20, 2020 | 12.93 | 13.24 | 12.76 | 12.94 | 107,380 | +0.17(+1.33%) |
Oct 19, 2020 | 12.87 | 13.22 | 12.75 | 12.77 | 76,103 | -0.05(-0.39%) |
Oct 16, 2020 | 12.69 | 12.96 | 12.60 | 12.82 | 120,800 | +0.06(+0.47%) |
Oct 15, 2020 | 12.23 | 12.82 | 12.23 | 12.76 | 125,889 | +0.32(+2.57%) |
Oct 14, 2020 | 12.69 | 12.81 | 12.42 | 12.44 | 96,527 | -0.09(-0.72%) |
Oct 13, 2020 | 12.81 | 12.96 | 12.51 | 12.53 | 98,022 | -0.35(-2.72%) |
Oct 12, 2020 | 12.61 | 12.94 | 12.61 | 12.88 | 111,753 | +0.19(+1.50%) |
Oct 09, 2020 | 13.19 | 13.21 | 12.66 | 12.69 | 105,700 | -0.32(-2.46%) |
Oct 08, 2020 | 12.85 | 13.14 | 12.67 | 13.01 | 84,144 | +0.34(+2.68%) |
Oct 07, 2020 | 12.83 | 13.04 | 12.58 | 12.67 | 127,617 | +0.08(+0.64%) |
Oct 06, 2020 | 12.59 | 13.16 | 12.52 | 12.59 | 156,047 | +0.20(+1.61%) |
Oct 05, 2020 | 11.89 | 12.42 | 11.86 | 12.39 | 97,686 | +0.64(+5.45%) |
Oct 02, 2020 | 11.06 | 11.80 | 11.06 | 11.75 | 100,300 | +0.41(+3.62%) |
Oct 01, 2020 | 11.20 | 11.41 | 11.06 | 11.34 | 120,290 | +0.14(+1.25%) |
Sep 30, 2020 | 11.27 | 11.48 | 11.06 | 11.20 | 190,210 | -0.05(-0.44%) |
Sep 29, 2020 | 11.30 | 11.30 | 10.91 | 11.25 | 97,164 | -0.06(-0.53%) |
Sep 28, 2020 | 11.09 | 11.57 | 11.09 | 11.31 | 132,826 | +0.42(+3.86%) |
Sep 25, 2020 | 10.64 | 11.03 | 10.59 | 10.89 | 130,200 | +0.07(+0.65%) |
Sep 24, 2020 | 10.63 | 11.24 | 10.41 | 10.82 | 106,632 | +0.25(+2.37%) |
Sep 23, 2020 | 10.97 | 11.35 | 10.54 | 10.57 | 172,054 | -0.28(-2.58%) |
Sep 22, 2020 | 11.38 | 11.65 | 10.83 | 10.85 | 207,091 | -0.60(-5.24%) |
Sep 21, 2020 | 12.19 | 12.31 | 11.38 | 11.45 | 223,204 | -1.09(-8.69%) |
Sep 18, 2020 | 12.84 | 12.84 | 12.34 | 12.54 | 402,300 | -0.05(-0.40%) |
Sep 17, 2020 | 12.30 | 12.65 | 12.22 | 12.59 | 140,062 | +0.12(+0.96%) |
Sep 16, 2020 | 12.40 | 12.64 | 12.24 | 12.47 | 140,267 | +0.31(+2.55%) |
Sep 15, 2020 | 12.08 | 12.34 | 11.94 | 12.16 | 158,439 | +0.00(+0.00%) |
Sep 14, 2020 | 11.93 | 12.29 | 11.86 | 12.16 | 109,765 | +0.25(+2.10%) |
Sep 11, 2020 | 11.96 | 12.13 | 11.83 | 11.91 | 107,800 | -0.10(-0.83%) |
Sep 10, 2020 | 12.05 | 12.31 | 11.97 | 12.01 | 117,928 | -0.01(-0.08%) |
Sep 09, 2020 | 12.30 | 12.34 | 12.02 | 12.02 | 198,801 | -0.14(-1.15%) |
Sep 08, 2020 | 12.75 | 12.75 | 12.03 | 12.16 | 209,433 | -0.69(-5.37%) |
Sep 04, 2020 | 13.07 | 13.21 | 12.54 | 12.85 | 163,600 | +0.22(+1.74%) |
Sep 03, 2020 | 12.74 | 13.17 | 12.61 | 12.63 | 125,497 | +0.01(+0.08%) |
Sep 02, 2020 | 12.56 | 12.69 | 12.37 | 12.62 | 130,141 | +0.01(+0.08%) |