Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 14.50 | 14.90 | 14.42 | 14.86 | 164,908 | +0.05(+0.34%) |
Nov 27, 2020 | 14.62 | 14.82 | 14.50 | 14.81 | 129,600 | +0.03(+0.20%) |
Nov 25, 2020 | 14.58 | 14.95 | 14.55 | 14.78 | 85,600 | +0.23(+1.58%) |
Nov 24, 2020 | 14.50 | 14.71 | 14.20 | 14.55 | 194,125 | -0.29(-1.95%) |
Nov 23, 2020 | 15.35 | 15.43 | 14.72 | 14.84 | 401,668 | -0.68(-4.38%) |
Nov 20, 2020 | 15.42 | 15.79 | 15.40 | 15.52 | 182,500 | +0.18(+1.17%) |
Nov 19, 2020 | 15.28 | 15.46 | 15.21 | 15.34 | 247,728 | -0.13(-0.84%) |
Nov 18, 2020 | 15.87 | 16.01 | 15.43 | 15.47 | 244,627 | -0.57(-3.55%) |
Nov 17, 2020 | 16.17 | 16.32 | 15.95 | 16.04 | 145,132 | -0.40(-2.43%) |
Nov 16, 2020 | 16.37 | 16.55 | 16.23 | 16.44 | 153,400 | +0.07(+0.43%) |
Nov 13, 2020 | 16.50 | 16.77 | 16.34 | 16.37 | 178,900 | +0.05(+0.31%) |
Nov 12, 2020 | 16.06 | 16.59 | 16.06 | 16.32 | 180,824 | +0.26(+1.62%) |
Nov 11, 2020 | 16.02 | 16.25 | 15.95 | 16.06 | 185,257 | -0.26(-1.59%) |
Nov 10, 2020 | 16.79 | 16.82 | 16.25 | 16.32 | 174,322 | -0.32(-1.92%) |
Nov 09, 2020 | 17.29 | 17.39 | 16.29 | 16.64 | 671,546 | -1.32(-7.35%) |
Nov 06, 2020 | 17.88 | 18.07 | 17.56 | 17.96 | 363,900 | +0.28(+1.58%) |
Nov 05, 2020 | 16.58 | 17.72 | 16.58 | 17.68 | 468,389 | +1.67(+10.43%) |
Nov 04, 2020 | 16.60 | 16.62 | 16.00 | 16.01 | 129,338 | -0.52(-3.15%) |
Nov 03, 2020 | 16.22 | 16.61 | 16.22 | 16.53 | 170,804 | +0.45(+2.80%) |
Nov 02, 2020 | 15.76 | 16.14 | 15.64 | 16.08 | 112,603 | +0.43(+2.75%) |
Oct 30, 2020 | 15.72 | 15.72 | 15.20 | 15.65 | 97,600 | +0.26(+1.69%) |
Oct 29, 2020 | 15.09 | 15.52 | 15.02 | 15.39 | 154,756 | +0.11(+0.72%) |
Oct 28, 2020 | 16.05 | 16.21 | 15.20 | 15.28 | 533,012 | -1.31(-7.90%) |
Oct 27, 2020 | 16.22 | 16.59 | 16.19 | 16.59 | 73,687 | +0.34(+2.09%) |
Oct 26, 2020 | 16.38 | 16.72 | 16.22 | 16.25 | 70,478 | -0.36(-2.17%) |
Oct 23, 2020 | 16.82 | 16.82 | 16.36 | 16.61 | 57,900 | -0.06(-0.36%) |
Oct 22, 2020 | 16.95 | 16.95 | 16.47 | 16.67 | 120,717 | -0.33(-1.94%) |
Oct 21, 2020 | 16.75 | 17.13 | 16.75 | 17.00 | 101,904 | +0.43(+2.60%) |
Oct 20, 2020 | 16.37 | 16.73 | 16.36 | 16.57 | 72,102 | +0.20(+1.22%) |
Oct 19, 2020 | 17.00 | 17.07 | 16.34 | 16.37 | 86,384 | -0.30(-1.80%) |
Oct 16, 2020 | 17.10 | 17.17 | 16.66 | 16.67 | 86,000 | -0.29(-1.71%) |
Oct 15, 2020 | 16.86 | 17.03 | 16.70 | 16.96 | 137,262 | -0.19(-1.11%) |
Oct 14, 2020 | 17.12 | 17.24 | 16.96 | 17.15 | 152,805 | +0.36(+2.14%) |
Oct 13, 2020 | 16.82 | 16.84 | 16.30 | 16.79 | 136,159 | -0.24(-1.41%) |
Oct 12, 2020 | 17.00 | 17.22 | 16.80 | 17.03 | 227,472 | +0.07(+0.41%) |
Oct 09, 2020 | 16.49 | 16.99 | 16.39 | 16.96 | 266,300 | +0.95(+5.93%) |
Oct 08, 2020 | 15.85 | 16.05 | 15.85 | 16.01 | 63,079 | +0.34(+2.17%) |
Oct 07, 2020 | 15.87 | 15.88 | 15.60 | 15.67 | 72,858 | +0.07(+0.45%) |
Oct 06, 2020 | 16.19 | 16.41 | 15.56 | 15.60 | 207,816 | -0.61(-3.76%) |
Oct 05, 2020 | 16.06 | 16.30 | 15.99 | 16.21 | 128,672 | +0.45(+2.85%) |
Oct 02, 2020 | 16.01 | 16.01 | 15.69 | 15.76 | 90,000 | -0.27(-1.68%) |
Oct 01, 2020 | 15.92 | 16.14 | 15.72 | 16.03 | 210,125 | +0.45(+2.89%) |
Sep 30, 2020 | 15.56 | 15.75 | 15.34 | 15.58 | 436,469 | -0.10(-0.64%) |
Sep 29, 2020 | 15.50 | 15.77 | 15.46 | 15.68 | 169,673 | +0.33(+2.15%) |
Sep 28, 2020 | 15.48 | 16.29 | 15.10 | 15.35 | 123,077 | +0.16(+1.05%) |
Sep 25, 2020 | 15.15 | 15.24 | 14.70 | 15.19 | 108,000 | -0.05(-0.33%) |
Sep 24, 2020 | 14.39 | 15.35 | 14.35 | 15.24 | 236,274 | +0.57(+3.89%) |
Sep 23, 2020 | 15.75 | 15.90 | 14.60 | 14.67 | 755,690 | -1.37(-8.54%) |
Sep 22, 2020 | 16.18 | 16.21 | 15.81 | 16.04 | 181,235 | +0.03(+0.19%) |
Sep 21, 2020 | 16.37 | 16.62 | 15.81 | 16.01 | 457,257 | -1.01(-5.93%) |
Sep 18, 2020 | 17.40 | 17.46 | 17.02 | 17.02 | 136,800 | -0.20(-1.16%) |
Sep 17, 2020 | 17.09 | 17.28 | 16.73 | 17.22 | 131,340 | -0.15(-0.86%) |
Sep 16, 2020 | 17.59 | 17.59 | 17.18 | 17.37 | 150,771 | +0.10(+0.58%) |
Sep 15, 2020 | 17.61 | 17.61 | 17.12 | 17.27 | 124,223 | -0.02(-0.12%) |
Sep 14, 2020 | 16.67 | 17.30 | 16.67 | 17.29 | 154,650 | +0.75(+4.53%) |
Sep 11, 2020 | 16.77 | 17.05 | 16.49 | 16.54 | 89,500 | -0.23(-1.37%) |
Sep 10, 2020 | 17.08 | 17.42 | 16.70 | 16.77 | 191,979 | -0.18(-1.06%) |
Sep 09, 2020 | 16.43 | 16.97 | 16.43 | 16.95 | 175,915 | +0.64(+3.96%) |
Sep 08, 2020 | 16.00 | 16.70 | 15.83 | 16.30 | 206,318 | -0.30(-1.84%) |
Sep 04, 2020 | 16.56 | 16.77 | 15.88 | 16.61 | 216,900 | -0.09(-0.54%) |
Sep 03, 2020 | 16.80 | 16.97 | 16.22 | 16.70 | 158,076 | -0.19(-1.12%) |
Sep 02, 2020 | 17.04 | 17.04 | 16.34 | 16.89 | 220,166 | -0.26(-1.52%) |