Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 16.81 | 16.84 | 16.06 | 16.07 | 1,279,698 | -0.73(-4.33%) |
Nov 27, 2020 | 16.57 | 16.84 | 16.52 | 16.80 | 574,561 | +0.23(+1.38%) |
Nov 25, 2020 | 16.69 | 16.69 | 16.41 | 16.57 | 684,726 | -0.12(-0.71%) |
Nov 24, 2020 | 16.49 | 16.84 | 16.43 | 16.69 | 823,645 | +0.47(+2.92%) |
Nov 23, 2020 | 16.03 | 16.26 | 15.90 | 16.22 | 961,119 | +0.38(+2.41%) |
Nov 20, 2020 | 15.83 | 15.91 | 15.71 | 15.84 | 839,997 | -0.11(-0.69%) |
Nov 19, 2020 | 15.94 | 16.02 | 15.76 | 15.95 | 703,269 | -0.01(-0.05%) |
Nov 18, 2020 | 16.56 | 16.68 | 15.95 | 15.96 | 1,610,666 | -0.51(-3.09%) |
Nov 17, 2020 | 16.39 | 16.53 | 16.23 | 16.46 | 1,529,872 | +0.05(+0.31%) |
Nov 16, 2020 | 16.50 | 16.79 | 16.18 | 16.41 | 1,623,008 | +0.25(+1.52%) |
Nov 13, 2020 | 15.88 | 16.27 | 15.82 | 16.17 | 1,256,217 | +0.56(+3.58%) |
Nov 12, 2020 | 15.70 | 16.07 | 15.52 | 15.61 | 1,417,673 | -0.20(-1.29%) |
Nov 11, 2020 | 15.86 | 16.15 | 15.74 | 15.81 | 1,380,384 | +0.11(+0.70%) |
Nov 10, 2020 | 15.72 | 16.00 | 15.55 | 15.70 | 1,071,412 | +0.17(+1.09%) |
Nov 09, 2020 | 15.63 | 16.00 | 15.32 | 15.53 | 1,352,505 | +0.98(+6.75%) |
Nov 06, 2020 | 15.57 | 16.02 | 14.42 | 14.55 | 1,028,920 | -0.37(-2.50%) |
Nov 05, 2020 | 14.68 | 15.10 | 14.68 | 14.92 | 626,592 | +0.36(+2.50%) |
Nov 04, 2020 | 14.50 | 14.91 | 14.34 | 14.56 | 778,767 | -0.03(-0.23%) |
Nov 03, 2020 | 14.57 | 14.74 | 14.44 | 14.59 | 1,018,864 | +0.19(+1.35%) |
Nov 02, 2020 | 14.61 | 14.62 | 14.17 | 14.40 | 656,382 | +0.00(+0.00%) |
Oct 30, 2020 | 14.07 | 14.43 | 14.00 | 14.40 | 2,567,813 | +0.25(+1.80%) |
Oct 29, 2020 | 13.91 | 14.28 | 13.87 | 14.14 | 1,130,094 | +0.04(+0.30%) |
Oct 28, 2020 | 14.48 | 14.53 | 14.03 | 14.10 | 684,280 | -0.70(-4.75%) |
Oct 27, 2020 | 14.76 | 15.06 | 14.68 | 14.80 | 1,194,862 | +0.07(+0.46%) |
Oct 26, 2020 | 14.52 | 14.79 | 14.34 | 14.74 | 1,214,863 | +0.03(+0.23%) |
Oct 23, 2020 | 14.78 | 14.82 | 14.57 | 14.70 | 803,039 | +0.06(+0.40%) |
Oct 22, 2020 | 14.54 | 14.71 | 14.44 | 14.64 | 1,001,802 | +0.07(+0.46%) |
Oct 21, 2020 | 15.00 | 15.00 | 14.53 | 14.58 | 886,915 | -0.45(-2.99%) |
Oct 20, 2020 | 15.08 | 15.18 | 14.91 | 15.02 | 657,582 | +0.08(+0.57%) |
Oct 19, 2020 | 15.30 | 15.39 | 14.90 | 14.94 | 1,059,047 | -0.36(-2.33%) |
Oct 16, 2020 | 15.39 | 15.48 | 15.27 | 15.30 | 544,097 | -0.16(-1.04%) |
Oct 15, 2020 | 15.30 | 15.49 | 15.12 | 15.46 | 667,846 | +0.05(+0.33%) |
Oct 14, 2020 | 15.96 | 16.02 | 15.40 | 15.41 | 583,433 | -0.54(-3.40%) |
Oct 13, 2020 | 16.17 | 16.21 | 15.80 | 15.95 | 553,159 | -0.22(-1.36%) |
Oct 12, 2020 | 16.19 | 16.25 | 16.06 | 16.17 | 808,615 | +0.03(+0.21%) |
Oct 09, 2020 | 16.10 | 16.39 | 15.96 | 16.13 | 993,261 | +0.10(+0.63%) |
Oct 08, 2020 | 15.79 | 16.12 | 15.68 | 16.03 | 766,982 | +0.36(+2.32%) |
Oct 07, 2020 | 15.52 | 15.71 | 15.33 | 15.67 | 565,882 | +0.21(+1.37%) |
Oct 06, 2020 | 15.74 | 15.81 | 15.40 | 15.46 | 821,079 | -0.16(-1.03%) |
Oct 05, 2020 | 15.61 | 15.75 | 15.22 | 15.62 | 870,115 | +0.19(+1.21%) |
Oct 02, 2020 | 15.32 | 15.65 | 15.28 | 15.43 | 907,065 | -0.14(-0.87%) |
Oct 01, 2020 | 15.60 | 15.68 | 15.30 | 15.57 | 680,075 | -0.05(-0.33%) |
Sep 30, 2020 | 15.94 | 15.98 | 15.49 | 15.62 | 954,224 | -0.30(-1.86%) |
Sep 29, 2020 | 16.14 | 16.14 | 15.86 | 15.91 | 798,168 | -0.19(-1.16%) |
Sep 28, 2020 | 15.96 | 16.13 | 15.92 | 16.10 | 777,219 | +0.34(+2.15%) |
Sep 25, 2020 | 15.52 | 15.85 | 15.39 | 15.76 | 812,957 | +0.12(+0.76%) |
Sep 24, 2020 | 15.82 | 15.93 | 15.53 | 15.64 | 759,105 | -0.17(-1.07%) |
Sep 23, 2020 | 16.37 | 16.41 | 15.79 | 15.81 | 826,320 | -0.56(-3.41%) |
Sep 22, 2020 | 16.50 | 16.75 | 16.29 | 16.37 | 860,827 | -0.05(-0.31%) |
Sep 21, 2020 | 16.85 | 16.96 | 16.26 | 16.42 | 890,516 | -0.70(-4.11%) |
Sep 18, 2020 | 17.23 | 17.47 | 16.85 | 17.12 | 2,649,758 | -0.03(-0.20%) |
Sep 17, 2020 | 17.12 | 17.30 | 16.96 | 17.16 | 886,443 | -0.23(-1.32%) |
Sep 16, 2020 | 17.24 | 17.75 | 17.21 | 17.39 | 765,517 | +0.14(+0.79%) |
Sep 15, 2020 | 17.51 | 17.55 | 17.04 | 17.25 | 737,370 | -0.25(-1.45%) |
Sep 14, 2020 | 18.23 | 18.29 | 17.50 | 17.51 | 997,104 | -0.64(-3.52%) |
Sep 11, 2020 | 18.34 | 18.34 | 18.08 | 18.14 | 457,024 | -0.13(-0.74%) |
Sep 10, 2020 | 18.81 | 18.84 | 18.24 | 18.28 | 436,788 | -0.39(-2.11%) |
Sep 09, 2020 | 18.61 | 18.80 | 18.45 | 18.67 | 618,714 | +0.25(+1.37%) |
Sep 08, 2020 | 18.71 | 18.75 | 18.29 | 18.42 | 478,569 | -0.50(-2.62%) |
Sep 04, 2020 | 19.19 | 19.35 | 18.67 | 18.92 | 576,310 | -0.27(-1.40%) |
Sep 03, 2020 | 19.67 | 19.73 | 19.12 | 19.19 | 555,200 | -0.43(-2.18%) |
Sep 02, 2020 | 19.16 | 19.65 | 19.16 | 19.61 | 524,913 | +0.38(+1.97%) |