Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 17.17 | 17.27 | 16.28 | 16.31 | 685,224 | -0.93(-5.37%) |
Nov 27, 2020 | 17.39 | 17.52 | 16.94 | 17.24 | 850,521 | -0.20(-1.14%) |
Nov 25, 2020 | 17.64 | 17.97 | 17.13 | 17.44 | 875,387 | -0.22(-1.23%) |
Nov 24, 2020 | 17.51 | 17.72 | 17.15 | 17.65 | 667,459 | +0.47(+2.75%) |
Nov 23, 2020 | 16.85 | 17.23 | 16.65 | 17.18 | 767,582 | +0.58(+3.47%) |
Nov 20, 2020 | 16.63 | 16.70 | 16.13 | 16.60 | 368,651 | -0.11(-0.68%) |
Nov 19, 2020 | 16.70 | 17.00 | 16.41 | 16.72 | 620,153 | -0.02(-0.11%) |
Nov 18, 2020 | 17.32 | 17.32 | 16.70 | 16.74 | 602,171 | -0.51(-2.96%) |
Nov 17, 2020 | 17.02 | 17.27 | 16.86 | 17.25 | 502,561 | +0.09(+0.50%) |
Nov 16, 2020 | 16.70 | 17.16 | 16.42 | 17.16 | 503,786 | +0.78(+4.79%) |
Nov 13, 2020 | 15.95 | 16.78 | 15.95 | 16.38 | 1,042,148 | +0.48(+3.03%) |
Nov 12, 2020 | 16.13 | 16.29 | 15.68 | 15.90 | 874,933 | -0.35(-2.15%) |
Nov 11, 2020 | 16.49 | 16.60 | 16.02 | 16.25 | 417,588 | -0.15(-0.92%) |
Nov 10, 2020 | 15.67 | 16.74 | 15.50 | 16.40 | 897,047 | +0.83(+5.34%) |
Nov 09, 2020 | 15.89 | 16.20 | 15.53 | 15.57 | 1,092,138 | +0.31(+2.04%) |
Nov 06, 2020 | 14.80 | 15.29 | 14.35 | 15.25 | 920,887 | +0.36(+2.41%) |
Nov 05, 2020 | 14.12 | 14.89 | 14.06 | 14.89 | 1,364,096 | +1.39(+10.29%) |
Nov 04, 2020 | 13.28 | 13.80 | 13.21 | 13.51 | 686,889 | +0.33(+2.51%) |
Nov 03, 2020 | 13.24 | 13.34 | 12.73 | 13.17 | 764,687 | +0.17(+1.31%) |
Nov 02, 2020 | 13.17 | 13.32 | 12.88 | 13.00 | 308,077 | +0.03(+0.22%) |
Oct 30, 2020 | 13.34 | 13.40 | 12.69 | 12.98 | 962,577 | -0.41(-3.04%) |
Oct 29, 2020 | 13.33 | 13.46 | 12.87 | 13.38 | 1,122,336 | -0.05(-0.35%) |
Oct 28, 2020 | 13.71 | 13.88 | 13.38 | 13.43 | 518,434 | -0.72(-5.08%) |
Oct 27, 2020 | 14.02 | 14.16 | 13.84 | 14.15 | 593,162 | +0.18(+1.29%) |
Oct 26, 2020 | 13.89 | 14.00 | 13.53 | 13.97 | 701,216 | -0.11(-0.81%) |
Oct 23, 2020 | 14.45 | 14.54 | 13.87 | 14.08 | 636,780 | -0.31(-2.17%) |
Oct 22, 2020 | 14.48 | 14.71 | 14.04 | 14.39 | 689,815 | +0.04(+0.26%) |
Oct 21, 2020 | 14.25 | 14.43 | 13.95 | 14.36 | 981,566 | -0.07(-0.46%) |
Oct 20, 2020 | 14.43 | 14.58 | 13.99 | 14.42 | 807,613 | +0.14(+0.99%) |
Oct 19, 2020 | 14.11 | 14.61 | 14.02 | 14.28 | 555,826 | +0.32(+2.30%) |
Oct 16, 2020 | 14.01 | 14.24 | 13.63 | 13.96 | 1,554,069 | -0.16(-1.14%) |
Oct 15, 2020 | 13.88 | 14.35 | 13.71 | 14.12 | 920,798 | +0.10(+0.74%) |
Oct 14, 2020 | 13.55 | 14.16 | 13.42 | 14.02 | 619,859 | +0.48(+3.56%) |
Oct 13, 2020 | 13.74 | 13.93 | 13.34 | 13.53 | 638,305 | -0.45(-3.24%) |
Oct 12, 2020 | 14.01 | 14.08 | 13.65 | 13.99 | 267,229 | +0.12(+0.89%) |
Oct 09, 2020 | 14.19 | 14.36 | 13.49 | 13.86 | 1,697,445 | -0.19(-1.34%) |
Oct 08, 2020 | 13.78 | 14.11 | 13.57 | 14.05 | 615,903 | +0.38(+2.76%) |
Oct 07, 2020 | 13.84 | 13.89 | 13.41 | 13.68 | 523,407 | -0.18(-1.30%) |
Oct 06, 2020 | 14.39 | 14.46 | 13.75 | 13.85 | 704,480 | -0.36(-2.53%) |
Oct 05, 2020 | 13.89 | 14.22 | 13.75 | 14.21 | 574,687 | +0.40(+2.87%) |
Oct 02, 2020 | 14.00 | 14.27 | 13.54 | 13.82 | 613,184 | -0.44(-3.11%) |
Oct 01, 2020 | 13.90 | 14.44 | 13.56 | 14.26 | 990,571 | +0.23(+1.62%) |
Sep 30, 2020 | 13.57 | 14.25 | 13.54 | 14.03 | 1,014,083 | +0.54(+3.99%) |
Sep 29, 2020 | 13.86 | 13.94 | 13.21 | 13.50 | 908,600 | -0.46(-3.32%) |
Sep 28, 2020 | 14.55 | 14.66 | 13.86 | 13.96 | 839,910 | -0.35(-2.44%) |
Sep 25, 2020 | 14.21 | 14.49 | 14.08 | 14.31 | 712,647 | -0.36(-2.45%) |
Sep 24, 2020 | 14.44 | 14.82 | 14.11 | 14.67 | 1,008,302 | +0.14(+0.98%) |
Sep 23, 2020 | 15.11 | 15.20 | 14.51 | 14.53 | 1,557,473 | -0.60(-3.94%) |
Sep 22, 2020 | 15.43 | 15.69 | 14.92 | 15.12 | 432,480 | -0.26(-1.72%) |
Sep 21, 2020 | 15.65 | 15.66 | 15.14 | 15.39 | 672,178 | -0.53(-3.33%) |
Sep 18, 2020 | 16.44 | 16.51 | 15.81 | 15.91 | 1,045,534 | -0.54(-3.27%) |
Sep 17, 2020 | 15.92 | 16.50 | 15.79 | 16.45 | 699,689 | +0.14(+0.87%) |
Sep 16, 2020 | 16.43 | 16.66 | 16.17 | 16.31 | 718,655 | -0.02(-0.12%) |
Sep 15, 2020 | 16.10 | 16.37 | 15.86 | 16.33 | 803,106 | +0.26(+1.65%) |
Sep 14, 2020 | 16.14 | 16.21 | 15.72 | 16.07 | 615,892 | +0.18(+1.13%) |
Sep 11, 2020 | 16.44 | 16.68 | 15.74 | 15.89 | 714,235 | -0.42(-2.55%) |
Sep 10, 2020 | 16.53 | 16.83 | 16.21 | 16.30 | 749,301 | -0.27(-1.65%) |
Sep 09, 2020 | 15.91 | 16.92 | 15.91 | 16.58 | 1,254,042 | +0.90(+5.73%) |
Sep 08, 2020 | 16.12 | 16.19 | 15.41 | 15.68 | 1,555,157 | -0.90(-5.42%) |
Sep 04, 2020 | 16.60 | 16.71 | 15.73 | 16.58 | 990,511 | +0.18(+1.10%) |
Sep 03, 2020 | 16.62 | 17.08 | 15.76 | 16.40 | 2,030,691 | -0.20(-1.20%) |
Sep 02, 2020 | 17.37 | 17.37 | 16.36 | 16.60 | 1,514,962 | -0.81(-4.67%) |