Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 18.54 | 18.73 | 18.26 | 18.30 | 111,495 | +0.10(+0.52%) |
Nov 27, 2020 | 18.13 | 18.30 | 18.12 | 18.20 | 106,400 | +0.33(+1.85%) |
Nov 25, 2020 | 17.86 | 17.95 | 17.75 | 17.87 | 204,700 | -0.27(-1.46%) |
Nov 24, 2020 | 17.82 | 18.15 | 17.79 | 18.14 | 218,409 | +0.83(+4.77%) |
Nov 23, 2020 | 17.39 | 17.45 | 17.16 | 17.31 | 135,911 | +0.25(+1.47%) |
Nov 20, 2020 | 17.00 | 17.10 | 16.95 | 17.06 | 92,300 | -0.11(-0.63%) |
Nov 19, 2020 | 17.09 | 17.23 | 17.02 | 17.17 | 351,254 | -0.07(-0.38%) |
Nov 18, 2020 | 17.30 | 17.41 | 17.20 | 17.23 | 177,473 | +0.07(+0.42%) |
Nov 17, 2020 | 17.00 | 17.20 | 16.94 | 17.16 | 235,182 | +0.26(+1.54%) |
Nov 16, 2020 | 17.05 | 17.05 | 16.82 | 16.90 | 161,431 | +0.32(+1.93%) |
Nov 13, 2020 | 16.45 | 16.60 | 16.45 | 16.58 | 143,000 | +0.39(+2.44%) |
Nov 12, 2020 | 16.33 | 16.40 | 16.13 | 16.18 | 91,748 | -0.37(-2.21%) |
Nov 11, 2020 | 16.47 | 16.58 | 16.37 | 16.55 | 156,617 | -0.39(-2.30%) |
Nov 10, 2020 | 17.11 | 17.22 | 16.87 | 16.94 | 185,934 | +0.67(+4.12%) |
Nov 09, 2020 | 16.59 | 16.62 | 16.23 | 16.27 | 255,158 | +1.38(+9.24%) |
Nov 06, 2020 | 14.92 | 15.05 | 14.87 | 14.89 | 186,400 | +0.09(+0.64%) |
Nov 05, 2020 | 14.75 | 14.91 | 14.71 | 14.80 | 245,197 | +0.31(+2.14%) |
Nov 04, 2020 | 14.44 | 14.71 | 14.35 | 14.49 | 287,675 | -0.11(-0.77%) |
Nov 03, 2020 | 14.39 | 14.70 | 14.39 | 14.60 | 335,990 | +0.60(+4.27%) |
Nov 02, 2020 | 13.93 | 14.05 | 13.86 | 14.01 | 445,261 | +0.31(+2.23%) |
Oct 30, 2020 | 13.71 | 13.75 | 13.55 | 13.70 | 574,700 | +0.05(+0.37%) |
Oct 29, 2020 | 13.51 | 13.71 | 13.38 | 13.65 | 346,336 | -0.05(-0.36%) |
Oct 28, 2020 | 13.86 | 13.91 | 13.50 | 13.70 | 453,292 | -1.03(-6.99%) |
Oct 27, 2020 | 14.98 | 14.99 | 14.66 | 14.73 | 1,247,444 | -0.35(-2.32%) |
Oct 26, 2020 | 15.32 | 15.32 | 14.95 | 15.08 | 136,814 | -0.38(-2.43%) |
Oct 23, 2020 | 15.56 | 15.58 | 15.32 | 15.46 | 335,300 | +0.16(+1.05%) |
Oct 22, 2020 | 15.17 | 15.34 | 15.11 | 15.29 | 96,665 | -0.07(-0.46%) |
Oct 21, 2020 | 15.43 | 15.51 | 15.36 | 15.37 | 143,973 | -0.21(-1.38%) |
Oct 20, 2020 | 15.60 | 15.79 | 15.56 | 15.58 | 84,961 | +0.17(+1.10%) |
Oct 19, 2020 | 15.55 | 15.68 | 15.41 | 15.41 | 129,021 | -0.26(-1.66%) |
Oct 16, 2020 | 15.57 | 15.76 | 15.54 | 15.67 | 134,800 | +0.31(+2.02%) |
Oct 15, 2020 | 15.15 | 15.40 | 15.12 | 15.36 | 95,750 | -0.58(-3.64%) |
Oct 14, 2020 | 15.89 | 16.00 | 15.83 | 15.94 | 106,586 | -0.01(-0.06%) |
Oct 13, 2020 | 16.04 | 16.04 | 15.83 | 15.95 | 105,813 | -0.18(-1.12%) |
Oct 12, 2020 | 16.09 | 16.17 | 16.02 | 16.13 | 86,538 | -0.09(-0.55%) |
Oct 09, 2020 | 16.37 | 16.38 | 16.11 | 16.22 | 120,800 | -0.55(-3.28%) |
Oct 08, 2020 | 16.70 | 16.83 | 16.69 | 16.77 | 193,793 | +0.42(+2.57%) |
Oct 07, 2020 | 16.22 | 16.40 | 16.11 | 16.35 | 201,388 | +0.71(+4.54%) |
Oct 06, 2020 | 15.93 | 15.97 | 15.60 | 15.64 | 128,035 | -0.07(-0.45%) |
Oct 05, 2020 | 15.55 | 15.75 | 15.53 | 15.71 | 134,965 | +0.46(+3.02%) |
Oct 02, 2020 | 14.89 | 15.29 | 14.82 | 15.25 | 144,300 | +0.28(+1.87%) |
Oct 01, 2020 | 15.17 | 15.17 | 14.94 | 14.97 | 166,322 | -0.32(-2.09%) |
Sep 30, 2020 | 15.29 | 15.38 | 15.16 | 15.29 | 79,311 | -0.07(-0.42%) |
Sep 29, 2020 | 15.26 | 15.46 | 15.26 | 15.36 | 114,782 | +0.22(+1.49%) |
Sep 28, 2020 | 14.86 | 15.20 | 14.86 | 15.13 | 124,073 | +0.59(+4.08%) |
Sep 25, 2020 | 14.34 | 14.60 | 14.29 | 14.54 | 117,000 | -0.09(-0.60%) |
Sep 24, 2020 | 14.51 | 14.82 | 14.46 | 14.63 | 154,003 | +0.10(+0.66%) |
Sep 23, 2020 | 14.89 | 14.97 | 14.50 | 14.53 | 362,867 | -0.35(-2.35%) |
Sep 22, 2020 | 14.92 | 14.93 | 14.70 | 14.88 | 1,271,384 | -0.06(-0.43%) |
Sep 21, 2020 | 15.14 | 15.14 | 14.73 | 14.95 | 136,687 | -1.02(-6.36%) |
Sep 18, 2020 | 16.14 | 16.16 | 15.95 | 15.96 | 181,200 | -0.36(-2.21%) |
Sep 17, 2020 | 16.03 | 16.39 | 16.03 | 16.32 | 219,821 | +0.21(+1.30%) |
Sep 16, 2020 | 16.16 | 16.26 | 16.08 | 16.11 | 124,490 | -0.07(-0.43%) |
Sep 15, 2020 | 16.29 | 16.32 | 16.14 | 16.18 | 125,317 | -0.18(-1.10%) |
Sep 14, 2020 | 16.38 | 16.39 | 16.28 | 16.36 | 210,025 | +0.14(+0.86%) |
Sep 11, 2020 | 16.05 | 16.25 | 15.99 | 16.22 | 159,700 | +0.25(+1.57%) |
Sep 10, 2020 | 16.30 | 16.35 | 15.96 | 15.97 | 109,966 | -0.21(-1.30%) |
Sep 09, 2020 | 16.05 | 16.22 | 16.04 | 16.18 | 86,023 | +0.38(+2.41%) |
Sep 08, 2020 | 15.69 | 15.95 | 15.58 | 15.80 | 100,595 | +0.26(+1.67%) |
Sep 04, 2020 | 15.54 | 15.66 | 15.25 | 15.54 | 295,200 | +0.28(+1.83%) |
Sep 03, 2020 | 15.53 | 15.55 | 15.18 | 15.26 | 150,673 | -0.05(-0.33%) |
Sep 02, 2020 | 15.16 | 15.33 | 15.12 | 15.31 | 174,927 | +0.23(+1.53%) |