Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 17.43 | 17.53 | 16.92 | 16.96 | 143,051 | -0.66(-3.74%) |
Nov 27, 2020 | 17.67 | 17.77 | 17.44 | 17.62 | 54,369 | -0.15(-0.86%) |
Nov 25, 2020 | 18.45 | 18.45 | 17.66 | 17.77 | 90,825 | -0.78(-4.22%) |
Nov 24, 2020 | 17.66 | 18.61 | 17.47 | 18.56 | 215,410 | +1.19(+6.87%) |
Nov 23, 2020 | 16.66 | 17.47 | 16.53 | 17.36 | 141,813 | +0.93(+5.63%) |
Nov 20, 2020 | 16.21 | 16.58 | 16.12 | 16.44 | 115,967 | +0.12(+0.76%) |
Nov 19, 2020 | 16.17 | 16.35 | 15.79 | 16.31 | 79,743 | +0.06(+0.35%) |
Nov 18, 2020 | 16.83 | 17.15 | 16.26 | 16.26 | 143,770 | -0.51(-3.02%) |
Nov 17, 2020 | 16.56 | 17.11 | 16.22 | 16.76 | 137,184 | -0.05(-0.28%) |
Nov 16, 2020 | 16.54 | 17.01 | 16.14 | 16.81 | 136,558 | +0.70(+4.32%) |
Nov 13, 2020 | 15.91 | 16.13 | 15.66 | 16.11 | 120,262 | +0.33(+2.12%) |
Nov 12, 2020 | 15.82 | 15.87 | 15.46 | 15.78 | 140,063 | -0.25(-1.55%) |
Nov 11, 2020 | 16.22 | 16.35 | 15.87 | 16.03 | 78,678 | -0.21(-1.29%) |
Nov 10, 2020 | 16.07 | 16.40 | 15.99 | 16.24 | 212,176 | +0.43(+2.72%) |
Nov 09, 2020 | 15.75 | 16.69 | 15.57 | 15.81 | 211,676 | +0.81(+5.41%) |
Nov 06, 2020 | 15.16 | 15.60 | 14.81 | 15.00 | 202,498 | -0.09(-0.57%) |
Nov 05, 2020 | 14.14 | 15.20 | 14.14 | 15.08 | 255,134 | +1.01(+7.19%) |
Nov 04, 2020 | 14.62 | 14.99 | 13.98 | 14.07 | 278,986 | -0.87(-5.81%) |
Nov 03, 2020 | 15.20 | 15.32 | 14.81 | 14.94 | 160,462 | +0.05(+0.32%) |
Nov 02, 2020 | 14.81 | 14.92 | 14.60 | 14.89 | 134,597 | +0.36(+2.50%) |
Oct 30, 2020 | 13.91 | 15.13 | 13.87 | 14.53 | 197,155 | +0.27(+1.87%) |
Oct 29, 2020 | 13.49 | 14.31 | 13.45 | 14.26 | 130,401 | +0.62(+4.55%) |
Oct 28, 2020 | 14.13 | 14.19 | 13.53 | 13.64 | 183,008 | -0.85(-5.86%) |
Oct 27, 2020 | 14.65 | 14.66 | 14.39 | 14.49 | 144,421 | -0.24(-1.62%) |
Oct 26, 2020 | 14.64 | 14.79 | 14.38 | 14.73 | 117,742 | -0.26(-1.72%) |
Oct 23, 2020 | 14.89 | 15.23 | 14.68 | 14.99 | 202,707 | +0.18(+1.23%) |
Oct 22, 2020 | 14.59 | 14.90 | 14.42 | 14.81 | 86,161 | +0.31(+2.11%) |
Oct 21, 2020 | 14.81 | 15.02 | 14.40 | 14.50 | 141,416 | -0.27(-1.81%) |
Oct 20, 2020 | 14.42 | 14.99 | 14.39 | 14.77 | 159,922 | +0.49(+3.41%) |
Oct 19, 2020 | 14.06 | 14.45 | 13.90 | 14.28 | 324,009 | +0.23(+1.63%) |
Oct 16, 2020 | 13.69 | 14.43 | 13.69 | 14.05 | 201,450 | +0.26(+1.87%) |
Oct 15, 2020 | 13.40 | 13.80 | 13.39 | 13.79 | 165,280 | +0.13(+0.98%) |
Oct 14, 2020 | 13.76 | 13.95 | 13.59 | 13.66 | 65,388 | -0.03(-0.21%) |
Oct 13, 2020 | 13.35 | 13.88 | 13.30 | 13.69 | 201,372 | +0.11(+0.84%) |
Oct 12, 2020 | 13.58 | 13.75 | 13.34 | 13.57 | 147,261 | -0.11(-0.77%) |
Oct 09, 2020 | 14.02 | 14.02 | 13.66 | 13.68 | 113,872 | -0.19(-1.38%) |
Oct 08, 2020 | 13.77 | 13.95 | 13.60 | 13.87 | 90,603 | +0.30(+2.18%) |
Oct 07, 2020 | 13.46 | 13.76 | 13.37 | 13.57 | 140,569 | +0.26(+1.94%) |
Oct 06, 2020 | 13.55 | 13.64 | 13.30 | 13.32 | 182,421 | -0.02(-0.14%) |
Oct 05, 2020 | 13.25 | 13.58 | 13.23 | 13.34 | 92,496 | +0.28(+2.12%) |
Oct 02, 2020 | 12.26 | 13.14 | 12.26 | 13.06 | 125,186 | +0.52(+4.11%) |
Oct 01, 2020 | 12.29 | 12.59 | 12.17 | 12.54 | 174,957 | +0.25(+2.02%) |
Sep 30, 2020 | 12.17 | 12.76 | 12.17 | 12.29 | 185,461 | +0.24(+1.98%) |
Sep 29, 2020 | 12.01 | 12.17 | 11.78 | 12.06 | 160,214 | +0.00(+0.00%) |
Sep 28, 2020 | 11.81 | 12.46 | 11.81 | 12.06 | 183,811 | +0.42(+3.61%) |
Sep 25, 2020 | 11.32 | 11.77 | 11.32 | 11.64 | 271,848 | +0.18(+1.58%) |
Sep 24, 2020 | 11.43 | 11.66 | 11.20 | 11.45 | 173,458 | +0.04(+0.33%) |
Sep 23, 2020 | 11.56 | 11.89 | 11.37 | 11.42 | 239,646 | -0.23(-1.97%) |
Sep 22, 2020 | 11.69 | 11.93 | 11.49 | 11.65 | 149,762 | -0.08(-0.65%) |
Sep 21, 2020 | 11.73 | 11.84 | 11.09 | 11.72 | 358,062 | -0.47(-3.84%) |
Sep 18, 2020 | 12.14 | 12.27 | 11.78 | 12.19 | 453,813 | +0.11(+0.95%) |
Sep 17, 2020 | 11.76 | 12.39 | 11.69 | 12.08 | 156,127 | +0.16(+1.36%) |
Sep 16, 2020 | 11.73 | 12.14 | 11.57 | 11.91 | 214,230 | +0.18(+1.55%) |
Sep 15, 2020 | 11.73 | 12.08 | 11.53 | 11.73 | 131,290 | +0.06(+0.49%) |
Sep 14, 2020 | 11.75 | 11.88 | 11.60 | 11.67 | 111,846 | -0.02(-0.16%) |
Sep 11, 2020 | 11.87 | 12.21 | 11.58 | 11.69 | 233,192 | -0.14(-1.21%) |
Sep 10, 2020 | 12.59 | 12.64 | 11.80 | 11.84 | 172,039 | -0.70(-5.56%) |
Sep 09, 2020 | 12.66 | 12.74 | 12.39 | 12.53 | 96,325 | -0.03(-0.23%) |
Sep 08, 2020 | 13.07 | 13.07 | 12.41 | 12.56 | 113,610 | -0.67(-5.05%) |
Sep 04, 2020 | 13.45 | 13.53 | 12.95 | 13.23 | 121,938 | +0.13(+1.02%) |
Sep 03, 2020 | 13.31 | 13.49 | 12.84 | 13.10 | 157,195 | -0.13(-1.01%) |
Sep 02, 2020 | 12.75 | 13.28 | 12.61 | 13.23 | 208,584 | +0.44(+3.43%) |