Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 17.69 | 17.77 | 16.68 | 16.80 | 157,241 | -0.96(-5.43%) |
Nov 27, 2020 | 18.37 | 18.37 | 17.39 | 17.77 | 88,900 | -0.73(-3.94%) |
Nov 25, 2020 | 18.96 | 18.96 | 18.13 | 18.49 | 147,145 | -0.44(-2.35%) |
Nov 24, 2020 | 17.69 | 19.15 | 17.60 | 18.94 | 319,734 | +1.42(+8.10%) |
Nov 23, 2020 | 17.28 | 17.63 | 17.10 | 17.52 | 148,953 | +0.44(+2.60%) |
Nov 20, 2020 | 16.79 | 17.12 | 16.57 | 17.08 | 152,219 | +0.05(+0.28%) |
Nov 19, 2020 | 16.88 | 17.04 | 16.71 | 17.03 | 146,562 | +0.00(+0.00%) |
Nov 18, 2020 | 17.18 | 17.33 | 16.90 | 17.03 | 289,138 | -0.22(-1.26%) |
Nov 17, 2020 | 17.03 | 17.30 | 16.67 | 17.25 | 147,000 | -0.06(-0.33%) |
Nov 16, 2020 | 16.08 | 17.60 | 16.00 | 17.30 | 394,342 | +1.55(+9.85%) |
Nov 13, 2020 | 15.50 | 15.87 | 15.47 | 15.75 | 198,730 | +0.45(+2.97%) |
Nov 12, 2020 | 15.19 | 15.52 | 15.01 | 15.30 | 164,445 | -0.19(-1.22%) |
Nov 11, 2020 | 15.76 | 15.78 | 15.30 | 15.49 | 137,589 | -0.10(-0.67%) |
Nov 10, 2020 | 15.54 | 15.93 | 15.46 | 15.59 | 275,194 | +0.24(+1.54%) |
Nov 09, 2020 | 14.97 | 15.80 | 14.78 | 15.35 | 247,037 | +1.31(+9.37%) |
Nov 06, 2020 | 14.39 | 14.44 | 14.03 | 14.04 | 71,246 | -0.26(-1.85%) |
Nov 05, 2020 | 13.81 | 14.35 | 13.81 | 14.30 | 91,164 | +0.51(+3.69%) |
Nov 04, 2020 | 14.12 | 14.17 | 13.71 | 13.80 | 102,611 | -0.73(-5.06%) |
Nov 03, 2020 | 14.48 | 14.73 | 14.40 | 14.53 | 113,376 | +0.25(+1.78%) |
Nov 02, 2020 | 14.12 | 14.42 | 14.08 | 14.28 | 79,410 | +0.27(+1.95%) |
Oct 30, 2020 | 13.54 | 14.03 | 13.54 | 14.00 | 183,083 | +0.35(+2.55%) |
Oct 29, 2020 | 13.85 | 14.00 | 13.48 | 13.65 | 243,605 | -0.01(-0.07%) |
Oct 28, 2020 | 13.75 | 14.08 | 13.46 | 13.66 | 237,630 | -0.39(-2.75%) |
Oct 27, 2020 | 14.41 | 14.87 | 14.01 | 14.05 | 166,296 | -0.30(-2.10%) |
Oct 26, 2020 | 14.63 | 14.63 | 14.17 | 14.35 | 125,919 | -0.50(-3.36%) |
Oct 23, 2020 | 14.84 | 14.97 | 14.58 | 14.85 | 93,771 | +0.07(+0.45%) |
Oct 22, 2020 | 14.48 | 14.82 | 14.48 | 14.78 | 82,568 | +0.29(+2.01%) |
Oct 21, 2020 | 14.64 | 14.87 | 14.48 | 14.49 | 126,318 | -0.06(-0.39%) |
Oct 20, 2020 | 14.21 | 14.77 | 14.21 | 14.55 | 150,141 | +0.43(+3.07%) |
Oct 19, 2020 | 14.13 | 14.27 | 14.02 | 14.12 | 106,954 | +0.12(+0.87%) |
Oct 16, 2020 | 13.94 | 14.01 | 13.72 | 13.99 | 68,603 | +0.01(+0.07%) |
Oct 15, 2020 | 13.47 | 14.01 | 13.38 | 13.98 | 207,112 | +0.50(+3.70%) |
Oct 14, 2020 | 13.56 | 13.63 | 13.40 | 13.48 | 200,862 | -0.08(-0.62%) |
Oct 13, 2020 | 13.66 | 13.78 | 13.40 | 13.57 | 152,097 | -0.18(-1.30%) |
Oct 12, 2020 | 13.43 | 13.83 | 13.31 | 13.75 | 266,710 | +0.27(+2.03%) |
Oct 09, 2020 | 13.70 | 13.87 | 13.40 | 13.47 | 78,161 | -0.07(-0.49%) |
Oct 08, 2020 | 13.32 | 13.61 | 13.27 | 13.54 | 117,931 | +0.35(+2.64%) |
Oct 07, 2020 | 13.20 | 13.45 | 12.94 | 13.19 | 161,284 | +0.13(+1.01%) |
Oct 06, 2020 | 13.14 | 13.53 | 13.06 | 13.06 | 187,965 | -0.06(-0.43%) |
Oct 05, 2020 | 12.75 | 13.15 | 12.74 | 13.12 | 83,244 | +0.46(+3.65%) |
Oct 02, 2020 | 12.29 | 12.68 | 12.21 | 12.66 | 124,462 | +0.21(+1.66%) |
Oct 01, 2020 | 12.29 | 12.52 | 12.23 | 12.45 | 123,197 | +0.14(+1.15%) |
Sep 30, 2020 | 12.39 | 12.57 | 12.29 | 12.31 | 162,755 | -0.07(-0.53%) |
Sep 29, 2020 | 12.39 | 12.58 | 12.18 | 12.37 | 134,005 | -0.09(-0.76%) |
Sep 28, 2020 | 11.97 | 12.53 | 11.97 | 12.47 | 140,376 | +0.60(+5.08%) |
Sep 25, 2020 | 11.70 | 11.96 | 11.70 | 11.86 | 148,038 | -0.05(-0.40%) |
Sep 24, 2020 | 11.70 | 12.22 | 11.58 | 11.91 | 178,337 | +0.24(+2.02%) |
Sep 23, 2020 | 12.08 | 12.49 | 11.57 | 11.68 | 384,949 | -0.40(-3.35%) |
Sep 22, 2020 | 12.69 | 12.83 | 12.02 | 12.08 | 317,957 | -0.58(-4.61%) |
Sep 21, 2020 | 13.14 | 13.78 | 12.51 | 12.67 | 213,283 | -0.79(-5.88%) |
Sep 18, 2020 | 13.68 | 13.68 | 13.22 | 13.46 | 452,399 | -0.06(-0.42%) |
Sep 17, 2020 | 13.55 | 13.73 | 12.75 | 13.51 | 81,855 | -0.25(-1.85%) |
Sep 16, 2020 | 13.78 | 13.91 | 13.61 | 13.77 | 110,248 | +0.07(+0.48%) |
Sep 15, 2020 | 14.12 | 14.12 | 13.69 | 13.70 | 96,328 | -0.36(-2.55%) |
Sep 14, 2020 | 13.90 | 14.22 | 13.89 | 14.06 | 139,350 | +0.20(+1.43%) |
Sep 11, 2020 | 14.01 | 14.01 | 13.71 | 13.86 | 137,631 | -0.14(-1.01%) |
Sep 10, 2020 | 14.12 | 14.18 | 13.95 | 14.00 | 194,589 | -0.05(-0.34%) |
Sep 09, 2020 | 14.03 | 14.14 | 13.80 | 14.05 | 194,318 | +0.16(+1.12%) |
Sep 08, 2020 | 14.06 | 14.26 | 13.84 | 13.89 | 162,325 | -0.51(-3.56%) |
Sep 04, 2020 | 14.48 | 14.60 | 14.06 | 14.41 | 283,758 | +0.26(+1.86%) |
Sep 03, 2020 | 14.42 | 14.77 | 14.11 | 14.14 | 137,492 | -0.21(-1.44%) |
Sep 02, 2020 | 14.27 | 14.43 | 14.23 | 14.35 | 131,880 | +0.04(+0.26%) |