Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 17.17 | 17.44 | 17.14 | 17.22 | 963,532 | +0.00(+0.00%) |
Nov 27, 2020 | 17.44 | 17.48 | 17.19 | 17.22 | 236,315 | -0.19(-1.11%) |
Nov 25, 2020 | 17.52 | 17.69 | 17.24 | 17.41 | 409,441 | -0.16(-0.93%) |
Nov 24, 2020 | 17.31 | 17.72 | 17.24 | 17.58 | 432,454 | +0.23(+1.34%) |
Nov 23, 2020 | 17.10 | 17.43 | 17.06 | 17.35 | 285,453 | +0.37(+2.16%) |
Nov 20, 2020 | 17.06 | 17.07 | 16.75 | 16.98 | 435,192 | -0.07(-0.40%) |
Nov 19, 2020 | 16.96 | 17.19 | 16.87 | 17.05 | 407,323 | +0.00(+0.00%) |
Nov 18, 2020 | 17.23 | 17.50 | 17.04 | 17.05 | 338,736 | -0.17(-1.01%) |
Nov 17, 2020 | 16.93 | 17.37 | 16.80 | 17.22 | 624,378 | +0.20(+1.19%) |
Nov 16, 2020 | 17.03 | 17.10 | 16.77 | 17.02 | 417,437 | +0.41(+2.44%) |
Nov 13, 2020 | 16.24 | 16.66 | 16.04 | 16.61 | 436,847 | +0.57(+3.56%) |
Nov 12, 2020 | 16.51 | 17.10 | 15.90 | 16.04 | 528,386 | -0.63(-3.77%) |
Nov 11, 2020 | 15.89 | 16.69 | 15.86 | 16.67 | 711,756 | +0.73(+4.61%) |
Nov 10, 2020 | 15.44 | 16.02 | 15.38 | 15.94 | 1,103,272 | +0.63(+4.11%) |
Nov 09, 2020 | 15.60 | 15.91 | 15.28 | 15.31 | 1,363,558 | +0.67(+4.56%) |
Nov 06, 2020 | 14.79 | 15.20 | 14.28 | 14.64 | 847,529 | +1.20(+8.92%) |
Nov 05, 2020 | 13.17 | 13.57 | 12.76 | 13.44 | 430,896 | +0.51(+3.96%) |
Nov 04, 2020 | 12.91 | 13.11 | 12.74 | 12.93 | 467,976 | -0.01(-0.07%) |
Nov 03, 2020 | 12.89 | 13.08 | 12.85 | 12.94 | 500,254 | +0.18(+1.44%) |
Nov 02, 2020 | 12.68 | 12.87 | 12.54 | 12.75 | 531,882 | +0.16(+1.31%) |
Oct 30, 2020 | 12.43 | 12.62 | 12.32 | 12.59 | 361,454 | +0.06(+0.46%) |
Oct 29, 2020 | 12.37 | 12.68 | 12.26 | 12.53 | 387,125 | +0.08(+0.62%) |
Oct 28, 2020 | 12.79 | 12.81 | 12.43 | 12.45 | 479,022 | -0.45(-3.52%) |
Oct 27, 2020 | 13.12 | 13.22 | 12.89 | 12.91 | 289,478 | -0.23(-1.77%) |
Oct 26, 2020 | 13.24 | 13.33 | 12.96 | 13.14 | 290,354 | -0.31(-2.30%) |
Oct 23, 2020 | 13.41 | 13.47 | 13.23 | 13.45 | 268,065 | +0.04(+0.29%) |
Oct 22, 2020 | 13.40 | 13.53 | 13.27 | 13.41 | 261,658 | +0.01(+0.07%) |
Oct 21, 2020 | 13.23 | 13.47 | 13.23 | 13.40 | 233,730 | +0.06(+0.43%) |
Oct 20, 2020 | 13.34 | 13.44 | 13.20 | 13.34 | 315,808 | +0.12(+0.88%) |
Oct 19, 2020 | 13.57 | 13.57 | 13.09 | 13.23 | 317,341 | -0.25(-1.87%) |
Oct 16, 2020 | 13.58 | 13.66 | 13.43 | 13.48 | 295,678 | +0.05(+0.36%) |
Oct 15, 2020 | 13.64 | 13.64 | 13.29 | 13.43 | 353,743 | -0.22(-1.59%) |
Oct 14, 2020 | 13.82 | 14.04 | 13.61 | 13.65 | 505,667 | -0.11(-0.77%) |
Oct 13, 2020 | 13.63 | 13.81 | 13.40 | 13.75 | 520,226 | +0.07(+0.53%) |
Oct 12, 2020 | 13.77 | 13.95 | 13.60 | 13.68 | 392,931 | -0.00(-0.04%) |
Oct 09, 2020 | 13.86 | 13.93 | 13.67 | 13.69 | 411,509 | -0.18(-1.29%) |
Oct 08, 2020 | 13.79 | 13.88 | 13.49 | 13.87 | 514,820 | +0.17(+1.27%) |
Oct 07, 2020 | 13.86 | 13.94 | 13.67 | 13.69 | 364,950 | -0.06(-0.42%) |
Oct 06, 2020 | 13.90 | 14.13 | 13.66 | 13.75 | 606,973 | -0.10(-0.70%) |
Oct 05, 2020 | 13.74 | 13.91 | 13.62 | 13.85 | 491,965 | +0.14(+1.06%) |
Oct 02, 2020 | 13.48 | 13.77 | 13.46 | 13.70 | 363,005 | +0.02(+0.14%) |
Oct 01, 2020 | 13.51 | 13.68 | 13.10 | 13.68 | 435,606 | +0.16(+1.22%) |
Sep 30, 2020 | 13.39 | 13.61 | 13.24 | 13.52 | 703,834 | +0.20(+1.52%) |
Sep 29, 2020 | 13.61 | 13.67 | 13.24 | 13.31 | 304,610 | -0.49(-3.57%) |
Sep 28, 2020 | 13.80 | 13.96 | 13.62 | 13.81 | 483,223 | +0.28(+2.07%) |
Sep 25, 2020 | 13.40 | 13.56 | 13.30 | 13.53 | 378,725 | +0.02(+0.14%) |
Sep 24, 2020 | 13.71 | 13.75 | 13.43 | 13.51 | 516,195 | -0.18(-1.34%) |
Sep 23, 2020 | 14.24 | 14.31 | 13.61 | 13.69 | 648,403 | -0.49(-3.48%) |
Sep 22, 2020 | 14.12 | 14.25 | 13.89 | 14.18 | 787,146 | +0.19(+1.38%) |
Sep 21, 2020 | 14.65 | 14.90 | 13.72 | 13.99 | 994,585 | -0.98(-6.52%) |
Sep 18, 2020 | 14.55 | 15.18 | 14.47 | 14.97 | 2,052,066 | +0.31(+2.11%) |
Sep 17, 2020 | 14.36 | 14.66 | 14.28 | 14.66 | 973,618 | +0.17(+1.20%) |
Sep 16, 2020 | 14.79 | 14.79 | 14.47 | 14.48 | 895,457 | -0.24(-1.64%) |
Sep 15, 2020 | 14.69 | 14.75 | 14.63 | 14.73 | 337,945 | +0.13(+0.86%) |
Sep 14, 2020 | 14.54 | 14.71 | 14.50 | 14.60 | 586,205 | +0.14(+1.00%) |
Sep 11, 2020 | 14.33 | 14.56 | 14.27 | 14.46 | 387,375 | +0.18(+1.28%) |
Sep 10, 2020 | 14.59 | 14.63 | 14.23 | 14.27 | 483,820 | -0.27(-1.88%) |
Sep 09, 2020 | 14.18 | 14.59 | 14.05 | 14.55 | 830,440 | +0.51(+3.66%) |
Sep 08, 2020 | 14.19 | 14.26 | 14.01 | 14.03 | 572,383 | -0.30(-2.11%) |
Sep 04, 2020 | 14.71 | 14.71 | 14.06 | 14.34 | 498,351 | -0.22(-1.48%) |
Sep 03, 2020 | 14.64 | 14.76 | 14.44 | 14.55 | 578,705 | -0.05(-0.33%) |
Sep 02, 2020 | 14.57 | 14.66 | 14.41 | 14.60 | 474,427 | +0.10(+0.66%) |