Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 17.89 | 18.12 | 17.21 | 17.27 | 406,815 | -0.88(-4.83%) |
Nov 27, 2020 | 18.39 | 18.65 | 17.80 | 18.14 | 176,191 | -0.22(-1.21%) |
Nov 25, 2020 | 18.53 | 18.58 | 17.84 | 18.36 | 382,312 | -0.50(-2.63%) |
Nov 24, 2020 | 18.21 | 18.98 | 18.21 | 18.86 | 677,466 | +1.02(+5.71%) |
Nov 23, 2020 | 17.93 | 18.10 | 17.59 | 17.84 | 717,689 | +0.28(+1.59%) |
Nov 20, 2020 | 17.46 | 17.60 | 17.26 | 17.56 | 363,112 | -0.20(-1.12%) |
Nov 19, 2020 | 17.58 | 17.81 | 17.38 | 17.76 | 342,388 | +0.08(+0.45%) |
Nov 18, 2020 | 18.27 | 18.42 | 17.68 | 17.68 | 488,469 | -0.39(-2.16%) |
Nov 17, 2020 | 17.91 | 18.20 | 17.63 | 18.07 | 584,265 | -0.11(-0.58%) |
Nov 16, 2020 | 18.03 | 18.35 | 17.71 | 18.18 | 591,962 | +0.88(+5.07%) |
Nov 13, 2020 | 16.88 | 17.48 | 16.88 | 17.30 | 497,288 | +0.54(+3.22%) |
Nov 12, 2020 | 16.96 | 17.02 | 16.54 | 16.76 | 563,671 | -0.50(-2.92%) |
Nov 11, 2020 | 17.66 | 17.77 | 16.88 | 17.27 | 552,354 | -0.50(-2.79%) |
Nov 10, 2020 | 17.26 | 18.01 | 17.13 | 17.76 | 880,638 | +0.73(+4.26%) |
Nov 09, 2020 | 16.21 | 17.62 | 15.88 | 17.04 | 1,219,248 | +2.13(+14.32%) |
Nov 06, 2020 | 15.36 | 15.49 | 14.85 | 14.90 | 461,034 | -0.36(-2.38%) |
Nov 05, 2020 | 14.50 | 15.42 | 14.50 | 15.26 | 434,537 | +0.77(+5.31%) |
Nov 04, 2020 | 15.41 | 15.54 | 14.45 | 14.49 | 393,360 | -1.32(-8.37%) |
Nov 03, 2020 | 15.54 | 15.96 | 15.52 | 15.82 | 481,103 | +0.48(+3.15%) |
Nov 02, 2020 | 15.30 | 15.63 | 15.08 | 15.34 | 442,490 | +0.29(+1.94%) |
Oct 30, 2020 | 14.88 | 15.29 | 14.86 | 15.04 | 582,109 | +0.09(+0.62%) |
Oct 29, 2020 | 14.57 | 15.01 | 14.33 | 14.95 | 578,203 | +0.45(+3.08%) |
Oct 28, 2020 | 14.63 | 15.01 | 14.49 | 14.50 | 467,849 | -0.46(-3.05%) |
Oct 27, 2020 | 15.34 | 15.49 | 14.94 | 14.96 | 466,994 | -0.46(-2.96%) |
Oct 26, 2020 | 15.51 | 15.56 | 15.18 | 15.41 | 564,273 | -0.31(-1.97%) |
Oct 23, 2020 | 15.94 | 16.38 | 15.50 | 15.72 | 622,317 | +0.34(+2.19%) |
Oct 22, 2020 | 14.95 | 15.43 | 14.84 | 15.39 | 459,799 | +0.57(+3.82%) |
Oct 21, 2020 | 14.81 | 15.04 | 14.70 | 14.82 | 547,910 | -0.01(-0.06%) |
Oct 20, 2020 | 14.49 | 15.13 | 14.35 | 14.83 | 727,317 | +0.14(+0.96%) |
Oct 19, 2020 | 13.80 | 15.16 | 13.80 | 14.69 | 502,138 | -0.51(-3.38%) |
Oct 16, 2020 | 15.18 | 15.30 | 14.89 | 15.20 | 446,012 | +0.00(+0.00%) |
Oct 15, 2020 | 14.53 | 15.22 | 14.44 | 15.20 | 404,933 | +0.52(+3.56%) |
Oct 14, 2020 | 14.85 | 15.15 | 14.65 | 14.68 | 337,667 | -0.20(-1.37%) |
Oct 13, 2020 | 15.54 | 15.54 | 14.87 | 14.88 | 394,186 | -0.78(-4.97%) |
Oct 12, 2020 | 15.33 | 15.71 | 15.32 | 15.66 | 631,145 | +0.33(+2.14%) |
Oct 09, 2020 | 15.57 | 15.64 | 15.30 | 15.34 | 401,626 | -0.15(-0.97%) |
Oct 08, 2020 | 15.60 | 15.60 | 15.33 | 15.49 | 398,638 | +0.22(+1.45%) |
Oct 07, 2020 | 15.11 | 15.53 | 14.96 | 15.26 | 606,169 | +0.37(+2.50%) |
Oct 06, 2020 | 14.99 | 15.59 | 14.87 | 14.89 | 753,600 | +0.00(+0.00%) |
Oct 05, 2020 | 14.58 | 14.92 | 14.50 | 14.89 | 492,538 | +0.55(+3.83%) |
Oct 02, 2020 | 13.76 | 14.41 | 13.76 | 14.34 | 405,804 | +0.34(+2.43%) |
Oct 01, 2020 | 13.97 | 14.10 | 13.70 | 14.00 | 484,545 | -0.04(-0.25%) |
Sep 30, 2020 | 13.93 | 14.29 | 13.81 | 14.04 | 734,869 | +0.23(+1.63%) |
Sep 29, 2020 | 14.03 | 14.05 | 13.56 | 13.81 | 527,105 | -0.27(-1.89%) |
Sep 28, 2020 | 13.70 | 14.16 | 13.69 | 14.08 | 555,412 | +0.66(+4.88%) |
Sep 25, 2020 | 13.25 | 13.51 | 13.22 | 13.42 | 485,316 | +0.07(+0.53%) |
Sep 24, 2020 | 13.33 | 13.70 | 13.14 | 13.35 | 589,648 | +0.09(+0.67%) |
Sep 23, 2020 | 13.44 | 13.77 | 13.26 | 13.26 | 514,388 | -0.12(-0.86%) |
Sep 22, 2020 | 13.71 | 13.87 | 13.29 | 13.38 | 530,271 | -0.22(-1.63%) |
Sep 21, 2020 | 14.00 | 14.20 | 13.39 | 13.60 | 759,907 | -0.73(-5.13%) |
Sep 18, 2020 | 14.41 | 14.46 | 14.08 | 14.33 | 1,912,354 | +0.00(+0.00%) |
Sep 17, 2020 | 14.07 | 14.44 | 14.01 | 14.33 | 601,728 | +0.07(+0.50%) |
Sep 16, 2020 | 14.29 | 14.53 | 14.06 | 14.26 | 617,905 | -0.01(-0.06%) |
Sep 15, 2020 | 14.63 | 14.63 | 14.20 | 14.27 | 487,659 | -0.34(-2.30%) |
Sep 14, 2020 | 14.53 | 14.80 | 14.41 | 14.61 | 458,995 | +0.20(+1.41%) |
Sep 11, 2020 | 14.35 | 14.55 | 14.16 | 14.41 | 535,466 | +0.04(+0.24%) |
Sep 10, 2020 | 14.69 | 14.77 | 14.37 | 14.37 | 368,504 | -0.28(-1.91%) |
Sep 09, 2020 | 14.78 | 14.82 | 14.54 | 14.65 | 502,127 | -0.07(-0.48%) |
Sep 08, 2020 | 15.22 | 15.22 | 14.45 | 14.72 | 593,308 | -0.53(-3.50%) |
Sep 04, 2020 | 15.41 | 15.54 | 14.98 | 15.26 | 578,491 | +0.23(+1.52%) |
Sep 03, 2020 | 15.12 | 15.65 | 14.97 | 15.03 | 389,267 | +0.03(+0.18%) |
Sep 02, 2020 | 14.91 | 15.10 | 14.86 | 15.00 | 307,132 | -0.03(-0.18%) |