Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 17.31 | 17.50 | 16.70 | 16.91 | 154,318 | -0.74(-4.19%) |
Nov 27, 2020 | 17.92 | 17.94 | 17.21 | 17.65 | 22,700 | -0.29(-1.62%) |
Nov 25, 2020 | 18.13 | 18.39 | 17.53 | 17.94 | 143,200 | -0.46(-2.50%) |
Nov 24, 2020 | 17.10 | 18.45 | 17.07 | 18.40 | 106,975 | +1.21(+7.04%) |
Nov 23, 2020 | 16.57 | 17.60 | 16.57 | 17.19 | 51,731 | +0.68(+4.12%) |
Nov 20, 2020 | 16.26 | 16.84 | 16.22 | 16.51 | 43,700 | +0.03(+0.18%) |
Nov 19, 2020 | 16.53 | 16.87 | 16.16 | 16.48 | 39,605 | -0.14(-0.84%) |
Nov 18, 2020 | 16.78 | 17.39 | 16.57 | 16.62 | 52,883 | -0.11(-0.66%) |
Nov 17, 2020 | 17.24 | 17.24 | 16.62 | 16.73 | 43,788 | -0.67(-3.85%) |
Nov 16, 2020 | 16.84 | 17.58 | 16.52 | 17.40 | 48,822 | +0.74(+4.44%) |
Nov 13, 2020 | 15.84 | 16.74 | 15.66 | 16.66 | 80,000 | +0.85(+5.38%) |
Nov 12, 2020 | 15.81 | 16.09 | 15.55 | 15.81 | 27,605 | -0.14(-0.88%) |
Nov 11, 2020 | 16.04 | 16.25 | 15.66 | 15.95 | 176,323 | +0.31(+1.98%) |
Nov 10, 2020 | 15.39 | 16.39 | 15.27 | 15.64 | 80,630 | +0.56(+3.71%) |
Nov 09, 2020 | 15.70 | 16.37 | 15.08 | 15.08 | 78,048 | +0.31(+2.10%) |
Nov 06, 2020 | 15.29 | 15.39 | 14.16 | 14.77 | 24,400 | -0.51(-3.34%) |
Nov 05, 2020 | 14.87 | 15.68 | 14.87 | 15.28 | 65,748 | +0.57(+3.87%) |
Nov 04, 2020 | 14.09 | 15.18 | 14.01 | 14.71 | 72,329 | +0.18(+1.24%) |
Nov 03, 2020 | 13.76 | 14.91 | 13.18 | 14.53 | 162,837 | +1.15(+8.59%) |
Nov 02, 2020 | 13.29 | 13.89 | 13.15 | 13.38 | 62,366 | +0.08(+0.60%) |
Oct 30, 2020 | 13.57 | 13.97 | 13.00 | 13.30 | 38,100 | -0.37(-2.71%) |
Oct 29, 2020 | 13.50 | 14.13 | 13.36 | 13.67 | 50,096 | +0.02(+0.15%) |
Oct 28, 2020 | 13.70 | 14.05 | 13.38 | 13.65 | 56,902 | -0.42(-2.99%) |
Oct 27, 2020 | 14.51 | 14.60 | 13.90 | 14.07 | 35,612 | -0.43(-2.97%) |
Oct 26, 2020 | 14.21 | 14.60 | 14.08 | 14.50 | 35,762 | -0.20(-1.36%) |
Oct 23, 2020 | 14.60 | 14.79 | 14.46 | 14.70 | 23,800 | +0.28(+1.94%) |
Oct 22, 2020 | 14.38 | 14.59 | 14.03 | 14.42 | 26,392 | +0.18(+1.26%) |
Oct 21, 2020 | 14.39 | 14.60 | 14.08 | 14.24 | 25,584 | -0.18(-1.25%) |
Oct 20, 2020 | 14.39 | 14.77 | 14.29 | 14.42 | 29,785 | +0.31(+2.20%) |
Oct 19, 2020 | 14.65 | 14.70 | 14.09 | 14.11 | 30,869 | -0.39(-2.69%) |
Oct 16, 2020 | 14.31 | 14.91 | 14.20 | 14.50 | 33,000 | +0.05(+0.35%) |
Oct 15, 2020 | 14.18 | 14.77 | 14.01 | 14.45 | 38,001 | +0.15(+1.05%) |
Oct 14, 2020 | 14.79 | 14.79 | 14.28 | 14.30 | 27,488 | -0.36(-2.46%) |
Oct 13, 2020 | 14.87 | 14.97 | 14.48 | 14.66 | 48,737 | -0.29(-1.94%) |
Oct 12, 2020 | 14.59 | 14.95 | 14.40 | 14.95 | 66,353 | +0.26(+1.77%) |
Oct 09, 2020 | 14.89 | 14.90 | 14.56 | 14.69 | 40,300 | -0.07(-0.47%) |
Oct 08, 2020 | 14.49 | 14.86 | 14.21 | 14.76 | 59,479 | +0.46(+3.22%) |
Oct 07, 2020 | 14.61 | 14.99 | 14.07 | 14.30 | 39,344 | +0.02(+0.14%) |
Oct 06, 2020 | 14.50 | 15.23 | 14.16 | 14.28 | 96,762 | -0.14(-0.97%) |
Oct 05, 2020 | 13.45 | 14.80 | 13.45 | 14.42 | 110,818 | +1.06(+7.93%) |
Oct 02, 2020 | 12.45 | 13.55 | 12.31 | 13.36 | 59,600 | +0.52(+4.05%) |
Oct 01, 2020 | 11.88 | 12.93 | 11.57 | 12.84 | 124,056 | +1.05(+8.91%) |
Sep 30, 2020 | 12.05 | 12.43 | 11.72 | 11.79 | 74,024 | -0.20(-1.67%) |
Sep 29, 2020 | 12.03 | 12.32 | 11.95 | 11.99 | 60,752 | -0.10(-0.83%) |
Sep 28, 2020 | 11.44 | 12.35 | 11.37 | 12.09 | 56,049 | +0.87(+7.75%) |
Sep 25, 2020 | 11.21 | 11.69 | 10.94 | 11.22 | 129,500 | -0.13(-1.15%) |
Sep 24, 2020 | 11.49 | 11.78 | 11.08 | 11.35 | 72,659 | -0.28(-2.41%) |
Sep 23, 2020 | 11.79 | 12.51 | 11.59 | 11.63 | 120,407 | -0.35(-2.92%) |
Sep 22, 2020 | 12.67 | 12.99 | 11.74 | 11.98 | 93,678 | -0.44(-3.54%) |
Sep 21, 2020 | 14.16 | 14.16 | 12.34 | 12.42 | 108,652 | -1.58(-11.29%) |
Sep 18, 2020 | 15.04 | 15.04 | 13.96 | 14.00 | 442,600 | -0.70(-4.76%) |
Sep 17, 2020 | 14.41 | 15.60 | 14.34 | 14.70 | 119,410 | +0.20(+1.38%) |
Sep 16, 2020 | 15.10 | 15.18 | 14.35 | 14.50 | 91,806 | -0.54(-3.59%) |
Sep 15, 2020 | 15.41 | 15.49 | 15.03 | 15.04 | 38,855 | -0.37(-2.40%) |
Sep 14, 2020 | 14.05 | 15.48 | 14.05 | 15.41 | 98,155 | +1.40(+9.99%) |
Sep 11, 2020 | 13.90 | 14.22 | 13.72 | 14.01 | 70,900 | +0.11(+0.79%) |
Sep 10, 2020 | 14.04 | 14.34 | 13.85 | 13.90 | 54,689 | -0.04(-0.29%) |
Sep 09, 2020 | 13.39 | 14.39 | 13.25 | 13.94 | 89,682 | +0.68(+5.13%) |
Sep 08, 2020 | 12.41 | 13.42 | 12.32 | 13.26 | 114,976 | +0.62(+4.91%) |
Sep 04, 2020 | 12.64 | 12.74 | 12.18 | 12.64 | 70,600 | +0.22(+1.77%) |
Sep 03, 2020 | 12.43 | 12.60 | 12.20 | 12.42 | 88,388 | +0.07(+0.57%) |
Sep 02, 2020 | 12.48 | 12.63 | 12.15 | 12.35 | 60,462 | -0.29(-2.29%) |