Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 17.54 | 17.68 | 16.82 | 16.87 | 780,001 | -0.76(-4.29%) |
Nov 27, 2020 | 17.88 | 17.98 | 17.44 | 17.63 | 229,384 | -0.25(-1.38%) |
Nov 25, 2020 | 18.22 | 18.22 | 17.84 | 17.88 | 536,656 | -0.65(-3.49%) |
Nov 24, 2020 | 17.86 | 18.67 | 17.77 | 18.52 | 838,929 | +0.98(+5.61%) |
Nov 23, 2020 | 17.28 | 17.67 | 17.23 | 17.54 | 603,027 | +0.43(+2.50%) |
Nov 20, 2020 | 17.01 | 17.15 | 16.86 | 17.11 | 447,579 | -0.26(-1.47%) |
Nov 19, 2020 | 17.30 | 17.37 | 16.96 | 17.37 | 385,334 | +0.06(+0.37%) |
Nov 18, 2020 | 18.01 | 18.02 | 17.30 | 17.30 | 464,306 | -0.49(-2.77%) |
Nov 17, 2020 | 17.77 | 17.86 | 17.33 | 17.79 | 550,823 | -0.20(-1.11%) |
Nov 16, 2020 | 17.78 | 18.20 | 17.66 | 17.99 | 704,774 | +0.66(+3.79%) |
Nov 13, 2020 | 16.91 | 17.47 | 16.91 | 17.34 | 509,999 | +0.59(+3.51%) |
Nov 12, 2020 | 16.74 | 16.83 | 16.47 | 16.75 | 671,741 | -0.29(-1.69%) |
Nov 11, 2020 | 17.66 | 17.72 | 16.77 | 17.04 | 615,484 | -0.53(-3.01%) |
Nov 10, 2020 | 16.94 | 17.77 | 16.79 | 17.57 | 912,362 | +0.68(+4.05%) |
Nov 09, 2020 | 16.25 | 17.44 | 16.25 | 16.88 | 1,804,975 | +2.21(+15.03%) |
Nov 06, 2020 | 15.23 | 15.34 | 14.55 | 14.68 | 751,456 | -0.52(-3.39%) |
Nov 05, 2020 | 14.35 | 15.28 | 14.35 | 15.19 | 528,590 | +0.77(+5.33%) |
Nov 04, 2020 | 15.12 | 15.33 | 14.35 | 14.42 | 664,562 | -1.25(-7.96%) |
Nov 03, 2020 | 15.60 | 15.76 | 15.40 | 15.67 | 578,988 | +0.47(+3.09%) |
Nov 02, 2020 | 15.25 | 15.35 | 14.99 | 15.20 | 435,905 | +0.20(+1.33%) |
Oct 30, 2020 | 14.69 | 15.06 | 14.68 | 15.00 | 555,597 | +0.24(+1.65%) |
Oct 29, 2020 | 14.54 | 14.84 | 14.31 | 14.76 | 708,998 | +0.16(+1.11%) |
Oct 28, 2020 | 14.47 | 14.86 | 14.46 | 14.59 | 569,417 | -0.27(-1.82%) |
Oct 27, 2020 | 15.37 | 15.52 | 14.85 | 14.87 | 645,590 | -0.62(-4.03%) |
Oct 26, 2020 | 15.59 | 15.67 | 15.23 | 15.49 | 698,218 | -0.51(-3.16%) |
Oct 23, 2020 | 15.69 | 16.09 | 15.55 | 16.00 | 1,012,380 | +0.41(+2.61%) |
Oct 22, 2020 | 14.89 | 15.62 | 14.87 | 15.59 | 603,524 | +0.74(+4.99%) |
Oct 21, 2020 | 14.74 | 15.07 | 14.74 | 14.85 | 374,840 | +0.05(+0.37%) |
Oct 20, 2020 | 14.62 | 15.10 | 14.62 | 14.79 | 454,546 | +0.31(+2.12%) |
Oct 19, 2020 | 14.81 | 14.98 | 14.46 | 14.49 | 511,812 | -0.25(-1.69%) |
Oct 16, 2020 | 15.01 | 15.14 | 14.70 | 14.73 | 668,465 | -0.27(-1.78%) |
Oct 15, 2020 | 15.06 | 15.16 | 14.69 | 15.00 | 540,144 | +0.10(+0.67%) |
Oct 14, 2020 | 15.19 | 15.32 | 14.88 | 14.90 | 594,891 | -0.15(-1.02%) |
Oct 13, 2020 | 15.36 | 15.44 | 14.97 | 15.06 | 441,742 | -0.53(-3.42%) |
Oct 12, 2020 | 15.24 | 15.65 | 15.20 | 15.59 | 535,187 | +0.29(+1.89%) |
Oct 09, 2020 | 15.67 | 15.87 | 15.17 | 15.30 | 541,765 | -0.19(-1.23%) |
Oct 08, 2020 | 15.41 | 15.57 | 15.08 | 15.49 | 552,113 | +0.19(+1.24%) |
Oct 07, 2020 | 15.09 | 15.53 | 15.04 | 15.30 | 609,443 | +0.39(+2.61%) |
Oct 06, 2020 | 15.25 | 15.70 | 14.91 | 14.91 | 766,486 | -0.07(-0.48%) |
Oct 05, 2020 | 14.50 | 15.03 | 14.45 | 14.98 | 509,619 | +0.70(+4.87%) |
Oct 02, 2020 | 13.61 | 14.39 | 13.61 | 14.29 | 467,737 | +0.33(+2.33%) |
Oct 01, 2020 | 13.67 | 13.97 | 13.57 | 13.96 | 716,670 | +0.26(+1.91%) |
Sep 30, 2020 | 13.80 | 13.99 | 13.61 | 13.70 | 604,730 | +0.01(+0.07%) |
Sep 29, 2020 | 13.81 | 13.85 | 13.48 | 13.69 | 340,865 | -0.16(-1.17%) |
Sep 28, 2020 | 13.71 | 13.96 | 13.65 | 13.85 | 548,218 | +0.39(+2.92%) |
Sep 25, 2020 | 13.20 | 13.48 | 13.11 | 13.46 | 595,433 | +0.23(+1.74%) |
Sep 24, 2020 | 13.22 | 13.54 | 13.03 | 13.23 | 844,970 | +0.05(+0.34%) |
Sep 23, 2020 | 13.37 | 13.63 | 13.18 | 13.19 | 1,120,859 | -0.08(-0.61%) |
Sep 22, 2020 | 13.42 | 13.65 | 13.11 | 13.27 | 807,633 | -0.08(-0.58%) |
Sep 21, 2020 | 13.87 | 14.01 | 13.14 | 13.34 | 961,614 | -0.85(-5.96%) |
Sep 18, 2020 | 14.51 | 14.51 | 14.07 | 14.19 | 2,487,298 | -0.21(-1.44%) |
Sep 17, 2020 | 14.25 | 14.51 | 14.23 | 14.40 | 726,543 | -0.07(-0.50%) |
Sep 16, 2020 | 14.31 | 14.66 | 14.23 | 14.47 | 809,593 | +0.16(+1.14%) |
Sep 15, 2020 | 14.66 | 14.66 | 14.23 | 14.31 | 432,537 | -0.26(-1.80%) |
Sep 14, 2020 | 14.26 | 14.60 | 14.17 | 14.57 | 546,920 | +0.37(+2.61%) |
Sep 11, 2020 | 14.19 | 14.36 | 14.01 | 14.20 | 708,633 | +0.04(+0.25%) |
Sep 10, 2020 | 14.55 | 14.55 | 14.15 | 14.16 | 744,454 | -0.25(-1.76%) |
Sep 09, 2020 | 14.41 | 14.50 | 14.10 | 14.41 | 1,115,888 | +0.11(+0.76%) |
Sep 08, 2020 | 14.97 | 14.97 | 14.12 | 14.31 | 1,016,972 | -0.89(-5.83%) |
Sep 04, 2020 | 15.28 | 15.38 | 14.88 | 15.19 | 632,945 | +0.28(+1.88%) |
Sep 03, 2020 | 15.10 | 15.60 | 14.89 | 14.91 | 811,356 | -0.05(-0.36%) |
Sep 02, 2020 | 15.02 | 15.04 | 14.68 | 14.97 | 650,562 | +0.12(+0.79%) |