Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 16.60 | 17.59 | 16.52 | 17.20 | 95,004 | +0.60(+3.61%) |
Nov 27, 2020 | 16.14 | 16.73 | 16.14 | 16.60 | 24,900 | +0.47(+2.91%) |
Nov 25, 2020 | 15.77 | 16.33 | 15.75 | 16.13 | 32,600 | +0.21(+1.32%) |
Nov 24, 2020 | 16.17 | 16.17 | 15.53 | 15.92 | 25,734 | -0.25(-1.55%) |
Nov 23, 2020 | 16.14 | 16.66 | 16.06 | 16.17 | 50,565 | +0.01(+0.06%) |
Nov 20, 2020 | 15.91 | 16.60 | 15.82 | 16.16 | 89,500 | +0.28(+1.76%) |
Nov 19, 2020 | 15.56 | 16.28 | 15.56 | 15.88 | 45,105 | +0.08(+0.51%) |
Nov 18, 2020 | 15.05 | 15.88 | 15.05 | 15.80 | 25,970 | +0.74(+4.91%) |
Nov 17, 2020 | 14.42 | 15.67 | 14.22 | 15.06 | 137,875 | +0.53(+3.65%) |
Nov 16, 2020 | 14.47 | 14.54 | 14.00 | 14.53 | 82,360 | -0.33(-2.22%) |
Nov 13, 2020 | 15.17 | 15.47 | 14.20 | 14.86 | 131,400 | -0.58(-3.76%) |
Nov 12, 2020 | 15.39 | 15.90 | 15.03 | 15.44 | 94,205 | -0.28(-1.78%) |
Nov 11, 2020 | 14.98 | 16.20 | 14.55 | 15.72 | 90,711 | +1.22(+8.41%) |
Nov 10, 2020 | 14.50 | 14.97 | 14.22 | 14.50 | 31,510 | +0.03(+0.21%) |
Nov 09, 2020 | 14.90 | 15.07 | 14.41 | 14.47 | 41,261 | -0.13(-0.89%) |
Nov 06, 2020 | 13.84 | 14.90 | 13.84 | 14.60 | 38,600 | +0.68(+4.89%) |
Nov 05, 2020 | 13.44 | 14.10 | 13.26 | 13.92 | 24,906 | +0.62(+4.66%) |
Nov 04, 2020 | 13.54 | 13.96 | 13.24 | 13.30 | 26,046 | -0.33(-2.42%) |
Nov 03, 2020 | 13.41 | 13.91 | 13.03 | 13.63 | 41,329 | +0.18(+1.34%) |
Nov 02, 2020 | 15.26 | 15.26 | 12.81 | 13.45 | 106,073 | -1.37(-9.24%) |
Oct 30, 2020 | 15.14 | 15.75 | 14.27 | 14.82 | 74,900 | -0.66(-4.26%) |
Oct 29, 2020 | 15.22 | 15.50 | 15.08 | 15.48 | 43,633 | +0.48(+3.20%) |
Oct 28, 2020 | 14.50 | 15.62 | 14.47 | 15.00 | 38,242 | +0.10(+0.67%) |
Oct 27, 2020 | 14.54 | 15.02 | 14.45 | 14.90 | 66,459 | +0.42(+2.90%) |
Oct 26, 2020 | 14.96 | 15.65 | 14.25 | 14.48 | 73,197 | -0.20(-1.36%) |
Oct 23, 2020 | 14.75 | 14.82 | 14.35 | 14.68 | 20,400 | +0.27(+1.87%) |
Oct 22, 2020 | 14.31 | 14.75 | 14.31 | 14.41 | 19,475 | -0.11(-0.76%) |
Oct 21, 2020 | 13.71 | 14.64 | 13.71 | 14.52 | 32,687 | +0.74(+5.37%) |
Oct 20, 2020 | 14.13 | 14.34 | 13.69 | 13.78 | 25,069 | -0.07(-0.51%) |
Oct 19, 2020 | 14.04 | 14.39 | 13.65 | 13.85 | 86,504 | -0.34(-2.40%) |
Oct 16, 2020 | 14.50 | 14.64 | 14.19 | 14.19 | 12,000 | -0.13(-0.91%) |
Oct 15, 2020 | 13.59 | 14.64 | 13.59 | 14.32 | 17,013 | +0.41(+2.95%) |
Oct 14, 2020 | 14.14 | 14.21 | 13.80 | 13.91 | 12,235 | +0.05(+0.36%) |
Oct 13, 2020 | 14.07 | 14.70 | 13.60 | 13.86 | 27,385 | -0.09(-0.65%) |
Oct 12, 2020 | 14.75 | 15.66 | 13.92 | 13.95 | 45,759 | -0.80(-5.42%) |
Oct 09, 2020 | 15.88 | 16.48 | 14.51 | 14.75 | 47,300 | -0.94(-5.99%) |
Oct 08, 2020 | 16.89 | 16.89 | 14.96 | 15.69 | 68,342 | -0.51(-3.15%) |
Oct 07, 2020 | 15.21 | 17.15 | 15.21 | 16.20 | 56,959 | +1.25(+8.36%) |
Oct 06, 2020 | 14.75 | 15.29 | 14.70 | 14.95 | 23,551 | +0.26(+1.77%) |
Oct 05, 2020 | 14.91 | 15.33 | 14.59 | 14.69 | 63,417 | -0.19(-1.28%) |
Oct 02, 2020 | 14.28 | 14.99 | 14.10 | 14.88 | 16,100 | +0.29(+1.99%) |
Oct 01, 2020 | 14.52 | 14.80 | 14.35 | 14.59 | 23,793 | +0.16(+1.11%) |
Sep 30, 2020 | 14.31 | 14.90 | 14.20 | 14.43 | 51,695 | +0.04(+0.28%) |
Sep 29, 2020 | 14.68 | 14.68 | 14.31 | 14.39 | 36,100 | -0.11(-0.76%) |
Sep 28, 2020 | 14.15 | 15.09 | 14.15 | 14.50 | 61,600 | +0.40(+2.84%) |
Sep 25, 2020 | 13.72 | 15.13 | 13.72 | 14.10 | 81,100 | +0.57(+4.21%) |
Sep 24, 2020 | 13.20 | 13.97 | 13.19 | 13.53 | 18,774 | -0.21(-1.53%) |
Sep 23, 2020 | 14.28 | 14.93 | 13.61 | 13.74 | 52,145 | -0.46(-3.24%) |
Sep 22, 2020 | 13.50 | 14.97 | 13.45 | 14.20 | 50,940 | +0.81(+6.05%) |
Sep 21, 2020 | 13.32 | 13.70 | 13.01 | 13.39 | 59,828 | +0.01(+0.07%) |
Sep 18, 2020 | 13.23 | 13.94 | 13.18 | 13.38 | 28,500 | +0.57(+4.45%) |
Sep 17, 2020 | 12.75 | 13.43 | 12.75 | 12.81 | 14,570 | -0.26(-1.99%) |
Sep 16, 2020 | 13.69 | 13.69 | 12.95 | 13.07 | 33,049 | -0.08(-0.61%) |
Sep 15, 2020 | 13.25 | 13.25 | 12.96 | 13.15 | 34,239 | -0.01(-0.08%) |
Sep 14, 2020 | 12.95 | 13.99 | 12.95 | 13.16 | 16,427 | +0.40(+3.13%) |
Sep 11, 2020 | 12.95 | 13.06 | 12.24 | 12.76 | 14,500 | -0.33(-2.52%) |
Sep 10, 2020 | 13.55 | 13.82 | 12.98 | 13.09 | 15,106 | -0.51(-3.75%) |
Sep 09, 2020 | 13.55 | 14.00 | 13.50 | 13.60 | 23,171 | +0.24(+1.80%) |
Sep 08, 2020 | 12.68 | 13.90 | 12.68 | 13.36 | 16,145 | +0.40(+3.09%) |
Sep 04, 2020 | 13.10 | 13.40 | 11.42 | 12.96 | 51,900 | -0.09(-0.69%) |
Sep 03, 2020 | 14.13 | 15.17 | 12.68 | 13.05 | 67,260 | -0.95(-6.79%) |
Sep 02, 2020 | 13.24 | 15.40 | 13.01 | 14.00 | 93,275 | +0.87(+6.63%) |