Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 18.72 | 18.91 | 18.09 | 18.23 | 87,292 | -0.63(-3.33%) |
Nov 27, 2020 | 19.16 | 19.21 | 18.61 | 18.85 | 38,942 | -0.39(-2.04%) |
Nov 25, 2020 | 19.21 | 19.67 | 18.60 | 19.25 | 74,316 | +0.04(+0.20%) |
Nov 24, 2020 | 18.46 | 19.42 | 18.17 | 19.21 | 379,199 | +1.26(+6.99%) |
Nov 23, 2020 | 18.74 | 19.23 | 17.85 | 17.95 | 120,726 | -0.48(-2.61%) |
Nov 20, 2020 | 17.75 | 18.48 | 17.66 | 18.43 | 141,701 | +0.64(+3.58%) |
Nov 19, 2020 | 16.67 | 17.85 | 16.48 | 17.79 | 224,128 | +1.14(+6.83%) |
Nov 18, 2020 | 16.68 | 17.17 | 16.34 | 16.66 | 402,325 | +0.25(+1.49%) |
Nov 17, 2020 | 18.70 | 19.11 | 16.28 | 16.41 | 1,069,004 | -3.86(-19.06%) |
Nov 16, 2020 | 20.06 | 21.76 | 20.06 | 20.28 | 201,640 | +1.01(+5.24%) |
Nov 13, 2020 | 19.09 | 20.11 | 19.09 | 19.27 | 121,210 | +0.28(+1.50%) |
Nov 12, 2020 | 19.10 | 19.10 | 18.45 | 18.98 | 97,438 | -0.15(-0.77%) |
Nov 11, 2020 | 20.05 | 20.28 | 19.10 | 19.13 | 103,367 | -0.66(-3.32%) |
Nov 10, 2020 | 20.67 | 22.86 | 19.49 | 19.79 | 225,119 | -0.67(-3.26%) |
Nov 09, 2020 | 20.31 | 20.92 | 19.32 | 20.45 | 117,483 | +1.83(+9.85%) |
Nov 06, 2020 | 19.13 | 19.25 | 18.35 | 18.62 | 77,477 | -0.52(-2.72%) |
Nov 05, 2020 | 16.28 | 19.61 | 15.77 | 19.14 | 181,595 | +3.54(+22.70%) |
Nov 04, 2020 | 15.13 | 16.26 | 14.17 | 15.60 | 96,851 | +0.26(+1.66%) |
Nov 03, 2020 | 15.02 | 15.50 | 14.82 | 15.34 | 47,774 | +0.59(+3.99%) |
Nov 02, 2020 | 14.09 | 14.90 | 13.85 | 14.75 | 59,470 | +0.63(+4.44%) |
Oct 30, 2020 | 13.83 | 14.67 | 13.73 | 14.13 | 58,515 | +0.22(+1.55%) |
Oct 29, 2020 | 14.42 | 14.87 | 13.76 | 13.91 | 72,028 | -0.57(-3.93%) |
Oct 28, 2020 | 14.52 | 14.89 | 14.33 | 14.48 | 72,019 | -0.40(-2.70%) |
Oct 27, 2020 | 15.83 | 15.95 | 14.85 | 14.88 | 59,893 | -0.99(-6.24%) |
Oct 26, 2020 | 16.01 | 16.20 | 15.16 | 15.87 | 83,282 | -0.40(-2.47%) |
Oct 23, 2020 | 16.53 | 16.68 | 16.14 | 16.27 | 23,141 | +0.00(+0.00%) |
Oct 22, 2020 | 16.51 | 17.05 | 15.84 | 16.27 | 76,851 | -0.18(-1.07%) |
Oct 21, 2020 | 16.54 | 17.10 | 16.25 | 16.45 | 44,715 | -0.07(-0.42%) |
Oct 20, 2020 | 17.03 | 17.50 | 16.24 | 16.52 | 69,832 | -0.29(-1.75%) |
Oct 19, 2020 | 17.50 | 18.22 | 16.79 | 16.81 | 79,468 | -0.67(-3.82%) |
Oct 16, 2020 | 16.79 | 17.74 | 16.51 | 17.48 | 82,880 | +0.67(+3.97%) |
Oct 15, 2020 | 16.09 | 17.22 | 16.09 | 16.81 | 58,521 | +0.47(+2.88%) |
Oct 14, 2020 | 16.09 | 16.83 | 16.06 | 16.34 | 58,178 | +0.14(+0.85%) |
Oct 13, 2020 | 15.81 | 16.81 | 15.61 | 16.20 | 79,646 | +0.16(+0.98%) |
Oct 12, 2020 | 15.58 | 16.43 | 15.56 | 16.05 | 71,902 | +0.62(+4.01%) |
Oct 09, 2020 | 15.46 | 15.96 | 15.19 | 15.43 | 52,093 | +0.20(+1.29%) |
Oct 08, 2020 | 15.30 | 15.33 | 14.63 | 15.23 | 43,318 | +0.20(+1.30%) |
Oct 07, 2020 | 14.66 | 15.11 | 14.45 | 15.04 | 93,606 | +0.77(+5.36%) |
Oct 06, 2020 | 14.68 | 15.27 | 14.23 | 14.27 | 71,990 | -0.02(-0.14%) |
Oct 05, 2020 | 13.54 | 14.48 | 13.54 | 14.29 | 85,090 | +1.10(+8.33%) |
Oct 02, 2020 | 12.61 | 13.31 | 12.35 | 13.19 | 50,462 | +0.43(+3.38%) |
Oct 01, 2020 | 12.39 | 12.86 | 12.07 | 12.76 | 66,055 | +0.34(+2.77%) |
Sep 30, 2020 | 12.49 | 13.05 | 12.37 | 12.42 | 73,334 | -0.12(-0.94%) |
Sep 29, 2020 | 12.97 | 13.31 | 12.49 | 12.54 | 55,952 | -0.66(-4.98%) |
Sep 28, 2020 | 13.03 | 13.51 | 12.99 | 13.19 | 51,575 | +0.43(+3.38%) |
Sep 25, 2020 | 12.12 | 12.98 | 12.12 | 12.76 | 76,355 | +0.50(+4.08%) |
Sep 24, 2020 | 12.52 | 12.83 | 12.07 | 12.26 | 85,126 | -0.17(-1.34%) |
Sep 23, 2020 | 13.65 | 13.70 | 12.33 | 12.43 | 94,277 | -1.24(-9.05%) |
Sep 22, 2020 | 13.97 | 14.03 | 13.09 | 13.66 | 125,190 | -0.30(-2.18%) |
Sep 21, 2020 | 14.58 | 14.60 | 13.48 | 13.97 | 115,054 | -1.09(-7.23%) |
Sep 18, 2020 | 15.70 | 15.87 | 14.88 | 15.06 | 215,406 | -0.44(-2.85%) |
Sep 17, 2020 | 15.03 | 15.75 | 15.03 | 15.50 | 76,179 | +0.24(+1.54%) |
Sep 16, 2020 | 14.60 | 15.39 | 14.54 | 15.26 | 82,293 | +0.71(+4.85%) |
Sep 15, 2020 | 14.59 | 15.00 | 14.44 | 14.56 | 44,541 | +0.13(+0.88%) |
Sep 14, 2020 | 14.29 | 14.69 | 14.29 | 14.43 | 62,060 | +0.28(+2.01%) |
Sep 11, 2020 | 13.86 | 14.26 | 13.63 | 14.15 | 60,248 | +0.37(+2.71%) |
Sep 10, 2020 | 14.72 | 14.73 | 13.61 | 13.77 | 134,837 | -0.91(-6.21%) |
Sep 09, 2020 | 15.13 | 15.21 | 14.62 | 14.68 | 128,516 | -0.25(-1.64%) |
Sep 08, 2020 | 16.25 | 16.25 | 14.71 | 14.93 | 123,176 | -1.49(-9.08%) |
Sep 04, 2020 | 17.31 | 17.31 | 16.25 | 16.42 | 115,094 | -0.50(-2.96%) |
Sep 03, 2020 | 17.60 | 18.15 | 16.89 | 16.92 | 106,443 | -0.74(-4.17%) |
Sep 02, 2020 | 17.17 | 18.14 | 17.16 | 17.66 | 117,079 | +0.45(+2.62%) |