Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 18.74 | 19.06 | 18.18 | 18.27 | 355,847 | -0.54(-2.87%) |
Nov 27, 2020 | 18.44 | 18.99 | 18.40 | 18.81 | 156,100 | +0.28(+1.51%) |
Nov 25, 2020 | 19.27 | 19.40 | 18.31 | 18.53 | 393,600 | -0.87(-4.48%) |
Nov 24, 2020 | 19.40 | 19.42 | 18.35 | 19.40 | 479,352 | +0.42(+2.21%) |
Nov 23, 2020 | 18.50 | 19.00 | 18.39 | 18.98 | 427,572 | +0.65(+3.55%) |
Nov 20, 2020 | 18.46 | 18.79 | 18.20 | 18.33 | 222,600 | -0.13(-0.70%) |
Nov 19, 2020 | 18.56 | 18.88 | 18.09 | 18.46 | 378,857 | +0.05(+0.27%) |
Nov 18, 2020 | 17.97 | 19.04 | 17.66 | 18.41 | 845,610 | +0.84(+4.78%) |
Nov 17, 2020 | 17.20 | 17.75 | 16.95 | 17.57 | 185,918 | +0.35(+2.03%) |
Nov 16, 2020 | 16.97 | 17.24 | 16.69 | 17.22 | 213,491 | +0.63(+3.80%) |
Nov 13, 2020 | 16.27 | 16.96 | 16.16 | 16.59 | 136,200 | +0.31(+1.90%) |
Nov 12, 2020 | 16.52 | 16.52 | 15.89 | 16.28 | 152,587 | -0.32(-1.93%) |
Nov 11, 2020 | 16.55 | 16.63 | 16.02 | 16.60 | 193,109 | +0.09(+0.55%) |
Nov 10, 2020 | 15.48 | 16.87 | 15.44 | 16.51 | 227,546 | +1.14(+7.42%) |
Nov 09, 2020 | 15.96 | 16.21 | 15.36 | 15.37 | 212,884 | -0.10(-0.65%) |
Nov 06, 2020 | 15.74 | 15.74 | 15.30 | 15.47 | 110,900 | -0.12(-0.77%) |
Nov 05, 2020 | 15.21 | 15.77 | 15.10 | 15.59 | 121,294 | +0.35(+2.30%) |
Nov 04, 2020 | 15.54 | 15.82 | 15.10 | 15.24 | 90,775 | -0.49(-3.12%) |
Nov 03, 2020 | 15.50 | 15.86 | 15.46 | 15.73 | 136,800 | +0.27(+1.75%) |
Nov 02, 2020 | 15.11 | 15.49 | 15.02 | 15.46 | 142,809 | +0.47(+3.14%) |
Oct 30, 2020 | 15.25 | 15.56 | 14.82 | 14.99 | 168,300 | -0.26(-1.70%) |
Oct 29, 2020 | 15.61 | 15.75 | 15.19 | 15.25 | 109,556 | -0.38(-2.43%) |
Oct 28, 2020 | 15.30 | 15.84 | 14.98 | 15.63 | 158,387 | -0.07(-0.45%) |
Oct 27, 2020 | 15.98 | 16.23 | 15.69 | 15.70 | 239,822 | -0.29(-1.84%) |
Oct 26, 2020 | 16.02 | 16.07 | 15.62 | 15.99 | 231,987 | -0.08(-0.47%) |
Oct 23, 2020 | 16.00 | 16.21 | 15.57 | 16.07 | 361,100 | +0.14(+0.88%) |
Oct 22, 2020 | 15.83 | 16.16 | 15.83 | 15.93 | 362,004 | +0.18(+1.14%) |
Oct 21, 2020 | 16.11 | 16.73 | 15.63 | 15.75 | 575,129 | +0.63(+4.17%) |
Oct 20, 2020 | 15.02 | 15.40 | 14.74 | 15.12 | 143,601 | +0.27(+1.82%) |
Oct 19, 2020 | 15.03 | 15.35 | 14.82 | 14.85 | 70,604 | -0.12(-0.80%) |
Oct 16, 2020 | 15.00 | 15.14 | 14.72 | 14.97 | 85,100 | -0.06(-0.40%) |
Oct 15, 2020 | 14.24 | 15.06 | 14.13 | 15.03 | 135,818 | +0.39(+2.66%) |
Oct 14, 2020 | 15.16 | 15.16 | 14.45 | 14.64 | 142,426 | -0.33(-2.20%) |
Oct 13, 2020 | 15.02 | 15.24 | 14.80 | 14.97 | 123,734 | -0.25(-1.64%) |
Oct 12, 2020 | 15.21 | 15.44 | 14.98 | 15.22 | 131,532 | +0.00(+0.00%) |
Oct 09, 2020 | 15.36 | 15.36 | 14.97 | 15.22 | 104,600 | -0.02(-0.13%) |
Oct 08, 2020 | 15.26 | 15.32 | 14.86 | 15.24 | 85,332 | +0.16(+1.06%) |
Oct 07, 2020 | 14.75 | 15.32 | 14.44 | 15.08 | 178,001 | +0.51(+3.50%) |
Oct 06, 2020 | 15.00 | 15.38 | 14.50 | 14.57 | 262,951 | -0.38(-2.54%) |
Oct 05, 2020 | 14.52 | 15.04 | 14.44 | 14.95 | 284,923 | +0.64(+4.47%) |
Oct 02, 2020 | 13.26 | 14.39 | 13.12 | 14.31 | 263,900 | +0.63(+4.61%) |
Oct 01, 2020 | 13.24 | 13.79 | 13.04 | 13.68 | 333,872 | +0.45(+3.40%) |
Sep 30, 2020 | 12.94 | 13.46 | 12.94 | 13.23 | 149,625 | +0.33(+2.56%) |
Sep 29, 2020 | 13.17 | 13.17 | 12.75 | 12.90 | 140,442 | -0.19(-1.45%) |
Sep 28, 2020 | 12.80 | 13.28 | 12.80 | 13.09 | 88,029 | +0.43(+3.40%) |
Sep 25, 2020 | 12.86 | 13.01 | 12.60 | 12.66 | 78,200 | -0.30(-2.31%) |
Sep 24, 2020 | 12.57 | 13.14 | 12.50 | 12.96 | 108,964 | +0.32(+2.53%) |
Sep 23, 2020 | 13.02 | 13.16 | 12.58 | 12.64 | 95,793 | -0.36(-2.77%) |
Sep 22, 2020 | 12.98 | 13.11 | 12.61 | 13.00 | 100,718 | +0.10(+0.74%) |
Sep 21, 2020 | 13.88 | 13.88 | 12.68 | 12.90 | 172,521 | -0.96(-6.96%) |
Sep 18, 2020 | 14.00 | 14.15 | 13.59 | 13.87 | 252,600 | -0.13(-0.93%) |
Sep 17, 2020 | 13.71 | 14.11 | 13.29 | 14.00 | 316,511 | +0.78(+5.90%) |
Sep 16, 2020 | 13.11 | 13.48 | 13.00 | 13.22 | 159,991 | +0.17(+1.30%) |
Sep 15, 2020 | 13.69 | 13.77 | 12.98 | 13.05 | 174,533 | -0.40(-2.97%) |
Sep 14, 2020 | 12.98 | 13.50 | 12.85 | 13.45 | 331,158 | +0.71(+5.57%) |
Sep 11, 2020 | 12.73 | 12.86 | 12.50 | 12.74 | 122,000 | -0.09(-0.70%) |
Sep 10, 2020 | 13.15 | 13.22 | 12.70 | 12.83 | 66,095 | -0.29(-2.21%) |
Sep 09, 2020 | 13.42 | 13.46 | 13.01 | 13.12 | 57,182 | -0.14(-1.06%) |
Sep 08, 2020 | 13.41 | 13.59 | 13.26 | 13.26 | 168,866 | -0.38(-2.79%) |
Sep 04, 2020 | 13.95 | 14.01 | 13.54 | 13.64 | 136,900 | -0.09(-0.66%) |
Sep 03, 2020 | 13.92 | 13.95 | 13.54 | 13.73 | 219,990 | -0.16(-1.15%) |
Sep 02, 2020 | 14.01 | 14.23 | 13.72 | 13.89 | 112,229 | -0.20(-1.42%) |