Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 18.36 | 18.50 | 17.79 | 17.86 | 55,528 | -0.56(-3.02%) |
Nov 27, 2020 | 18.78 | 18.78 | 18.39 | 18.42 | 31,700 | -0.16(-0.86%) |
Nov 25, 2020 | 18.74 | 18.74 | 18.41 | 18.58 | 44,600 | +0.29(+1.59%) |
Nov 24, 2020 | 18.14 | 18.46 | 17.99 | 18.29 | 213,991 | +0.64(+3.66%) |
Nov 23, 2020 | 17.69 | 17.72 | 17.47 | 17.64 | 46,500 | +0.20(+1.18%) |
Nov 20, 2020 | 17.45 | 17.63 | 17.31 | 17.44 | 45,600 | -0.14(-0.80%) |
Nov 19, 2020 | 17.29 | 17.59 | 17.26 | 17.58 | 42,810 | +0.01(+0.06%) |
Nov 18, 2020 | 17.60 | 17.84 | 17.55 | 17.57 | 56,855 | +0.29(+1.65%) |
Nov 17, 2020 | 17.00 | 17.35 | 16.95 | 17.29 | 43,985 | +0.32(+1.86%) |
Nov 16, 2020 | 17.07 | 17.08 | 16.82 | 16.97 | 44,748 | +0.52(+3.16%) |
Nov 13, 2020 | 16.46 | 16.56 | 16.40 | 16.45 | 42,400 | +0.05(+0.30%) |
Nov 12, 2020 | 16.48 | 16.73 | 16.34 | 16.40 | 46,038 | -0.29(-1.74%) |
Nov 11, 2020 | 16.75 | 16.91 | 16.62 | 16.69 | 48,668 | -0.20(-1.18%) |
Nov 10, 2020 | 16.59 | 16.91 | 16.59 | 16.89 | 54,298 | +0.72(+4.45%) |
Nov 09, 2020 | 16.05 | 16.34 | 15.92 | 16.17 | 70,987 | +1.59(+10.91%) |
Nov 06, 2020 | 14.64 | 14.81 | 14.53 | 14.58 | 87,300 | -0.07(-0.48%) |
Nov 05, 2020 | 14.78 | 14.81 | 14.56 | 14.65 | 42,671 | +0.15(+1.03%) |
Nov 04, 2020 | 14.65 | 14.73 | 14.35 | 14.50 | 42,722 | -0.02(-0.14%) |
Nov 03, 2020 | 14.29 | 14.62 | 14.23 | 14.52 | 78,434 | +0.75(+5.45%) |
Nov 02, 2020 | 13.79 | 13.90 | 13.67 | 13.77 | 87,636 | +0.15(+1.10%) |
Oct 30, 2020 | 13.44 | 13.62 | 13.41 | 13.62 | 67,000 | +0.15(+1.11%) |
Oct 29, 2020 | 13.45 | 13.57 | 13.26 | 13.47 | 122,961 | -0.21(-1.54%) |
Oct 28, 2020 | 13.81 | 13.98 | 13.65 | 13.68 | 43,701 | -0.85(-5.85%) |
Oct 27, 2020 | 14.65 | 14.78 | 14.53 | 14.53 | 88,709 | -0.15(-1.02%) |
Oct 26, 2020 | 14.93 | 14.94 | 14.62 | 14.68 | 52,647 | -0.48(-3.17%) |
Oct 23, 2020 | 15.12 | 15.21 | 15.03 | 15.16 | 36,400 | +0.40(+2.71%) |
Oct 22, 2020 | 14.42 | 14.83 | 14.42 | 14.76 | 76,970 | -0.33(-2.19%) |
Oct 21, 2020 | 15.14 | 15.33 | 15.03 | 15.09 | 34,157 | +0.21(+1.41%) |
Oct 20, 2020 | 15.15 | 15.25 | 14.85 | 14.88 | 41,417 | +0.19(+1.29%) |
Oct 19, 2020 | 14.78 | 15.03 | 14.67 | 14.69 | 66,582 | +0.20(+1.38%) |
Oct 16, 2020 | 14.42 | 14.62 | 14.36 | 14.49 | 76,400 | +0.23(+1.61%) |
Oct 15, 2020 | 14.01 | 14.35 | 14.01 | 14.26 | 65,208 | -0.36(-2.46%) |
Oct 14, 2020 | 14.63 | 14.80 | 14.54 | 14.62 | 49,176 | +0.30(+2.09%) |
Oct 13, 2020 | 14.43 | 14.53 | 14.24 | 14.32 | 43,792 | -0.37(-2.52%) |
Oct 12, 2020 | 14.67 | 14.76 | 14.64 | 14.69 | 32,312 | -0.05(-0.34%) |
Oct 09, 2020 | 14.68 | 14.85 | 14.57 | 14.74 | 25,800 | +0.08(+0.56%) |
Oct 08, 2020 | 14.73 | 14.73 | 14.57 | 14.66 | 28,162 | +0.06(+0.40%) |
Oct 07, 2020 | 14.58 | 14.84 | 14.38 | 14.60 | 39,192 | +0.28(+1.95%) |
Oct 06, 2020 | 14.64 | 14.83 | 14.25 | 14.32 | 62,474 | -0.09(-0.62%) |
Oct 05, 2020 | 14.39 | 14.41 | 14.19 | 14.41 | 74,379 | +0.53(+3.82%) |
Oct 02, 2020 | 13.88 | 14.05 | 13.63 | 13.88 | 564,900 | +0.09(+0.65%) |
Oct 01, 2020 | 13.87 | 13.94 | 13.62 | 13.79 | 440,688 | +0.04(+0.29%) |
Sep 30, 2020 | 13.71 | 13.84 | 13.36 | 13.75 | 48,574 | +0.13(+0.95%) |
Sep 29, 2020 | 13.71 | 13.71 | 13.48 | 13.62 | 53,831 | +0.09(+0.67%) |
Sep 28, 2020 | 13.52 | 13.73 | 13.49 | 13.53 | 106,288 | +0.20(+1.50%) |
Sep 25, 2020 | 13.19 | 13.36 | 13.10 | 13.33 | 57,500 | -0.03(-0.22%) |
Sep 24, 2020 | 13.41 | 13.55 | 13.18 | 13.36 | 52,764 | -0.01(-0.07%) |
Sep 23, 2020 | 13.71 | 13.81 | 13.37 | 13.37 | 127,571 | -0.41(-2.98%) |
Sep 22, 2020 | 13.90 | 13.95 | 13.62 | 13.78 | 59,413 | -0.09(-0.65%) |
Sep 21, 2020 | 13.98 | 14.04 | 13.65 | 13.87 | 56,504 | -0.86(-5.84%) |
Sep 18, 2020 | 14.81 | 14.89 | 14.64 | 14.73 | 102,200 | -0.27(-1.80%) |
Sep 17, 2020 | 14.83 | 15.03 | 14.80 | 15.00 | 32,451 | -0.09(-0.60%) |
Sep 16, 2020 | 15.05 | 15.29 | 15.02 | 15.09 | 63,703 | +0.08(+0.53%) |
Sep 15, 2020 | 15.24 | 15.30 | 14.99 | 15.01 | 61,558 | -0.03(-0.17%) |
Sep 14, 2020 | 15.07 | 15.44 | 15.00 | 15.04 | 78,898 | -0.04(-0.30%) |
Sep 11, 2020 | 15.29 | 15.29 | 14.95 | 15.08 | 33,100 | +0.09(+0.60%) |
Sep 10, 2020 | 15.19 | 15.40 | 14.91 | 14.99 | 42,388 | -0.12(-0.79%) |
Sep 09, 2020 | 15.08 | 15.13 | 14.89 | 15.11 | 57,833 | +0.30(+2.06%) |
Sep 08, 2020 | 14.97 | 15.18 | 14.75 | 14.80 | 66,130 | -0.69(-4.42%) |
Sep 04, 2020 | 15.36 | 15.56 | 15.13 | 15.49 | 51,000 | +0.31(+2.04%) |
Sep 03, 2020 | 15.39 | 15.63 | 15.10 | 15.18 | 42,037 | -0.38(-2.47%) |
Sep 02, 2020 | 15.66 | 15.82 | 15.47 | 15.56 | 60,382 | -0.36(-2.23%) |