Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 18.56 | 18.56 | 16.94 | 17.33 | 937,642 | -0.66(-3.67%) |
Nov 27, 2020 | 17.85 | 18.03 | 17.39 | 17.99 | 672,700 | +0.23(+1.32%) |
Nov 25, 2020 | 17.72 | 17.90 | 17.55 | 17.75 | 888,900 | +0.02(+0.14%) |
Nov 24, 2020 | 18.22 | 18.41 | 17.58 | 17.73 | 974,718 | -0.33(-1.83%) |
Nov 23, 2020 | 18.65 | 18.72 | 17.85 | 18.06 | 879,498 | -0.36(-1.95%) |
Nov 20, 2020 | 18.23 | 18.59 | 17.55 | 18.42 | 1,589,900 | +0.10(+0.55%) |
Nov 19, 2020 | 18.75 | 18.76 | 18.05 | 18.32 | 701,766 | -0.33(-1.77%) |
Nov 18, 2020 | 18.97 | 19.43 | 18.61 | 18.65 | 862,569 | -0.21(-1.11%) |
Nov 17, 2020 | 18.28 | 18.86 | 18.08 | 18.86 | 761,442 | +0.50(+2.72%) |
Nov 16, 2020 | 18.49 | 18.53 | 18.06 | 18.36 | 792,054 | +0.23(+1.27%) |
Nov 13, 2020 | 17.29 | 18.82 | 17.27 | 18.13 | 1,236,000 | +1.04(+6.09%) |
Nov 12, 2020 | 17.20 | 17.33 | 16.92 | 17.09 | 670,209 | -0.14(-0.81%) |
Nov 11, 2020 | 17.44 | 17.50 | 16.85 | 17.23 | 579,544 | -0.07(-0.40%) |
Nov 10, 2020 | 17.26 | 17.54 | 16.76 | 17.30 | 1,149,271 | +0.23(+1.35%) |
Nov 09, 2020 | 17.22 | 17.67 | 16.79 | 17.07 | 1,127,567 | +0.65(+3.96%) |
Nov 06, 2020 | 17.27 | 17.41 | 16.26 | 16.42 | 549,400 | -0.83(-4.81%) |
Nov 05, 2020 | 17.33 | 17.55 | 16.36 | 17.25 | 876,399 | -0.06(-0.35%) |
Nov 04, 2020 | 16.20 | 17.50 | 16.20 | 17.31 | 1,139,090 | +1.05(+6.46%) |
Nov 03, 2020 | 16.61 | 16.85 | 15.80 | 16.26 | 907,564 | -0.09(-0.55%) |
Nov 02, 2020 | 16.40 | 16.53 | 15.69 | 16.35 | 623,684 | +0.04(+0.25%) |
Oct 30, 2020 | 16.00 | 16.34 | 15.80 | 16.31 | 695,800 | +0.27(+1.68%) |
Oct 29, 2020 | 15.38 | 16.16 | 14.87 | 16.04 | 757,678 | +0.81(+5.32%) |
Oct 28, 2020 | 15.51 | 15.88 | 15.20 | 15.23 | 613,236 | -0.66(-4.15%) |
Oct 27, 2020 | 16.44 | 16.49 | 15.74 | 15.89 | 669,848 | -0.58(-3.52%) |
Oct 26, 2020 | 16.34 | 16.98 | 16.01 | 16.47 | 715,902 | -0.03(-0.18%) |
Oct 23, 2020 | 16.64 | 16.88 | 16.08 | 16.50 | 773,900 | +0.06(+0.36%) |
Oct 22, 2020 | 15.52 | 16.55 | 15.50 | 16.44 | 666,864 | +0.95(+6.13%) |
Oct 21, 2020 | 15.49 | 15.69 | 15.36 | 15.49 | 522,336 | +0.09(+0.58%) |
Oct 20, 2020 | 15.32 | 15.57 | 15.17 | 15.40 | 516,838 | +0.26(+1.72%) |
Oct 19, 2020 | 15.38 | 15.45 | 14.93 | 15.14 | 512,393 | -0.10(-0.66%) |
Oct 16, 2020 | 15.49 | 15.84 | 15.22 | 15.24 | 379,800 | -0.25(-1.61%) |
Oct 15, 2020 | 15.46 | 15.74 | 15.09 | 15.49 | 540,906 | -0.20(-1.27%) |
Oct 14, 2020 | 15.71 | 15.91 | 15.30 | 15.69 | 628,143 | -0.03(-0.19%) |
Oct 13, 2020 | 15.33 | 15.83 | 15.27 | 15.72 | 460,563 | +0.22(+1.42%) |
Oct 12, 2020 | 15.91 | 15.96 | 15.30 | 15.50 | 462,652 | -0.29(-1.84%) |
Oct 09, 2020 | 15.82 | 15.93 | 15.51 | 15.79 | 484,500 | -0.01(-0.06%) |
Oct 08, 2020 | 15.97 | 16.06 | 15.59 | 15.80 | 498,644 | +0.28(+1.80%) |
Oct 07, 2020 | 14.72 | 15.70 | 14.61 | 15.52 | 929,026 | +0.91(+6.23%) |
Oct 06, 2020 | 15.18 | 15.18 | 14.59 | 14.61 | 710,539 | -0.40(-2.66%) |
Oct 05, 2020 | 14.81 | 15.27 | 14.47 | 15.01 | 764,595 | +0.40(+2.74%) |
Oct 02, 2020 | 14.71 | 14.91 | 14.43 | 14.61 | 642,400 | -0.39(-2.60%) |
Oct 01, 2020 | 14.92 | 15.12 | 14.79 | 15.00 | 899,020 | +0.18(+1.21%) |
Sep 30, 2020 | 14.83 | 15.18 | 14.64 | 14.82 | 876,197 | -0.02(-0.13%) |
Sep 29, 2020 | 15.17 | 15.32 | 14.72 | 14.84 | 573,875 | -0.38(-2.50%) |
Sep 28, 2020 | 14.77 | 15.46 | 14.57 | 15.22 | 1,684,285 | +0.61(+4.18%) |
Sep 25, 2020 | 14.53 | 14.84 | 14.35 | 14.61 | 738,300 | +0.04(+0.27%) |
Sep 24, 2020 | 14.70 | 14.87 | 14.27 | 14.57 | 691,040 | -0.23(-1.55%) |
Sep 23, 2020 | 15.58 | 15.69 | 14.77 | 14.80 | 674,319 | -0.72(-4.64%) |
Sep 22, 2020 | 15.23 | 15.57 | 15.07 | 15.52 | 481,138 | +0.36(+2.37%) |
Sep 21, 2020 | 15.95 | 15.95 | 14.88 | 15.16 | 844,384 | -1.12(-6.88%) |
Sep 18, 2020 | 16.40 | 16.45 | 15.93 | 16.28 | 1,872,200 | +0.05(+0.31%) |
Sep 17, 2020 | 15.81 | 16.48 | 15.54 | 16.23 | 776,980 | +0.25(+1.56%) |
Sep 16, 2020 | 15.50 | 16.12 | 15.50 | 15.98 | 765,935 | +0.50(+3.23%) |
Sep 15, 2020 | 15.84 | 15.90 | 15.30 | 15.48 | 596,024 | -0.21(-1.34%) |
Sep 14, 2020 | 14.86 | 16.00 | 14.73 | 15.69 | 975,818 | +1.10(+7.54%) |
Sep 11, 2020 | 14.70 | 14.79 | 14.12 | 14.59 | 650,400 | -0.03(-0.21%) |
Sep 10, 2020 | 14.67 | 15.04 | 14.59 | 14.62 | 740,532 | -0.06(-0.41%) |
Sep 09, 2020 | 15.00 | 15.04 | 14.41 | 14.68 | 955,091 | -0.18(-1.21%) |
Sep 08, 2020 | 13.79 | 15.31 | 13.25 | 14.86 | 1,991,424 | +1.13(+8.23%) |
Sep 04, 2020 | 13.80 | 13.91 | 13.13 | 13.73 | 733,300 | -0.01(-0.07%) |
Sep 03, 2020 | 14.17 | 14.17 | 13.70 | 13.74 | 729,734 | -0.44(-3.10%) |
Sep 02, 2020 | 13.69 | 14.21 | 13.50 | 14.18 | 722,806 | +0.51(+3.73%) |