Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 18.20 | 18.23 | 17.50 | 17.84 | 257,217 | -0.27(-1.46%) |
Nov 27, 2020 | 18.41 | 18.46 | 17.91 | 18.11 | 222,500 | -0.36(-1.95%) |
Nov 25, 2020 | 17.74 | 18.66 | 17.61 | 18.47 | 298,400 | +0.68(+3.82%) |
Nov 24, 2020 | 17.75 | 17.81 | 17.50 | 17.79 | 308,016 | +0.11(+0.62%) |
Nov 23, 2020 | 17.70 | 17.84 | 17.45 | 17.68 | 237,342 | +0.18(+1.03%) |
Nov 20, 2020 | 17.12 | 17.56 | 17.05 | 17.50 | 253,900 | +0.19(+1.10%) |
Nov 19, 2020 | 17.12 | 17.40 | 17.01 | 17.31 | 223,656 | +0.12(+0.70%) |
Nov 18, 2020 | 17.34 | 17.62 | 17.10 | 17.19 | 187,627 | -0.13(-0.75%) |
Nov 17, 2020 | 17.27 | 17.48 | 17.01 | 17.32 | 247,803 | -0.17(-0.97%) |
Nov 16, 2020 | 17.76 | 17.88 | 17.39 | 17.49 | 308,340 | +0.14(+0.81%) |
Nov 13, 2020 | 17.23 | 17.44 | 16.92 | 17.35 | 344,300 | +0.28(+1.64%) |
Nov 12, 2020 | 16.97 | 17.38 | 16.91 | 17.07 | 311,910 | -0.09(-0.52%) |
Nov 11, 2020 | 17.22 | 17.34 | 16.89 | 17.16 | 353,799 | +0.10(+0.59%) |
Nov 10, 2020 | 16.52 | 17.06 | 15.86 | 17.06 | 338,420 | +0.57(+3.46%) |
Nov 09, 2020 | 17.77 | 18.29 | 16.47 | 16.49 | 312,707 | -0.69(-4.02%) |
Nov 06, 2020 | 17.16 | 17.45 | 17.01 | 17.18 | 200,300 | +0.02(+0.12%) |
Nov 05, 2020 | 16.87 | 17.42 | 16.81 | 17.16 | 238,465 | +0.53(+3.19%) |
Nov 04, 2020 | 16.21 | 16.77 | 16.19 | 16.63 | 156,949 | +0.38(+2.34%) |
Nov 03, 2020 | 16.10 | 16.33 | 16.08 | 16.25 | 280,394 | +0.29(+1.82%) |
Nov 02, 2020 | 16.03 | 16.34 | 15.78 | 15.96 | 357,433 | -0.04(-0.28%) |
Oct 30, 2020 | 16.91 | 16.91 | 15.84 | 16.00 | 407,500 | -0.88(-5.21%) |
Oct 29, 2020 | 16.61 | 17.04 | 15.48 | 16.89 | 358,706 | +1.30(+8.31%) |
Oct 28, 2020 | 15.80 | 16.04 | 15.46 | 15.59 | 240,417 | -0.63(-3.88%) |
Oct 27, 2020 | 16.39 | 16.46 | 16.03 | 16.22 | 184,951 | -0.18(-1.10%) |
Oct 26, 2020 | 16.96 | 16.96 | 16.26 | 16.40 | 214,499 | -0.76(-4.43%) |
Oct 23, 2020 | 17.16 | 17.24 | 16.89 | 17.16 | 190,000 | +0.06(+0.35%) |
Oct 22, 2020 | 17.00 | 17.15 | 16.64 | 17.10 | 279,212 | +0.03(+0.15%) |
Oct 21, 2020 | 17.05 | 17.37 | 16.93 | 17.07 | 310,169 | -0.03(-0.15%) |
Oct 20, 2020 | 17.25 | 17.79 | 17.03 | 17.10 | 351,796 | +0.20(+1.18%) |
Oct 19, 2020 | 16.70 | 17.27 | 16.41 | 16.90 | 322,403 | +0.88(+5.49%) |
Oct 16, 2020 | 16.22 | 16.39 | 16.00 | 16.02 | 302,100 | -0.26(-1.60%) |
Oct 15, 2020 | 16.12 | 16.68 | 15.80 | 16.28 | 225,432 | +0.02(+0.12%) |
Oct 14, 2020 | 16.92 | 17.48 | 16.25 | 16.26 | 209,289 | -0.54(-3.21%) |
Oct 13, 2020 | 16.67 | 16.89 | 16.27 | 16.80 | 278,694 | +0.02(+0.12%) |
Oct 12, 2020 | 17.03 | 17.44 | 16.75 | 16.78 | 299,526 | -0.41(-2.39%) |
Oct 09, 2020 | 17.24 | 17.27 | 16.92 | 17.19 | 385,800 | +0.21(+1.24%) |
Oct 08, 2020 | 16.76 | 17.01 | 16.60 | 16.98 | 250,047 | +0.38(+2.29%) |
Oct 07, 2020 | 16.86 | 16.86 | 16.41 | 16.60 | 480,429 | +0.07(+0.42%) |
Oct 06, 2020 | 17.11 | 17.24 | 16.46 | 16.53 | 535,826 | -0.42(-2.48%) |
Oct 05, 2020 | 17.00 | 17.03 | 16.45 | 16.95 | 325,021 | +0.14(+0.83%) |
Oct 02, 2020 | 16.16 | 16.85 | 16.05 | 16.81 | 484,400 | +0.32(+1.94%) |
Oct 01, 2020 | 15.92 | 16.53 | 15.68 | 16.49 | 291,865 | +0.65(+4.10%) |
Sep 30, 2020 | 15.88 | 16.23 | 15.77 | 15.84 | 281,583 | +0.05(+0.32%) |
Sep 29, 2020 | 15.78 | 16.00 | 15.53 | 15.79 | 273,313 | +0.04(+0.25%) |
Sep 28, 2020 | 15.34 | 15.79 | 15.34 | 15.75 | 190,314 | +0.58(+3.82%) |
Sep 25, 2020 | 14.74 | 15.23 | 14.74 | 15.17 | 166,800 | +0.34(+2.29%) |
Sep 24, 2020 | 14.98 | 15.50 | 14.64 | 14.83 | 226,590 | -0.28(-1.85%) |
Sep 23, 2020 | 15.31 | 15.58 | 15.01 | 15.11 | 364,831 | -0.20(-1.31%) |
Sep 22, 2020 | 14.97 | 15.34 | 14.78 | 15.31 | 197,977 | +0.35(+2.34%) |
Sep 21, 2020 | 14.86 | 15.06 | 14.61 | 14.96 | 414,285 | -0.20(-1.35%) |
Sep 18, 2020 | 15.13 | 15.29 | 14.83 | 15.16 | 714,400 | +0.21(+1.44%) |
Sep 17, 2020 | 14.60 | 15.05 | 14.26 | 14.95 | 242,505 | +0.06(+0.40%) |
Sep 16, 2020 | 14.74 | 15.08 | 14.68 | 14.89 | 216,516 | +0.30(+2.09%) |
Sep 15, 2020 | 14.67 | 14.79 | 14.10 | 14.59 | 219,506 | -0.07(-0.51%) |
Sep 14, 2020 | 14.85 | 14.96 | 14.55 | 14.66 | 241,562 | -0.05(-0.34%) |
Sep 11, 2020 | 15.20 | 15.24 | 14.60 | 14.71 | 270,700 | -0.33(-2.19%) |
Sep 10, 2020 | 15.11 | 15.48 | 14.91 | 15.04 | 622,750 | -0.03(-0.20%) |
Sep 09, 2020 | 14.42 | 15.10 | 14.36 | 15.07 | 501,400 | +0.81(+5.68%) |
Sep 08, 2020 | 14.26 | 14.70 | 14.11 | 14.26 | 463,300 | -0.10(-0.70%) |
Sep 04, 2020 | 14.50 | 14.54 | 14.06 | 14.36 | 361,900 | -0.10(-0.69%) |
Sep 03, 2020 | 14.18 | 14.63 | 13.67 | 14.46 | 940,652 | +0.59(+4.25%) |
Sep 02, 2020 | 13.08 | 14.58 | 13.08 | 13.87 | 507,058 | +1.08(+8.44%) |