Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 16.89 | 17.05 | 16.53 | 16.62 | 391,681 | -0.27(-1.60%) |
Nov 27, 2020 | 16.64 | 17.03 | 16.60 | 16.89 | 179,800 | +0.35(+2.12%) |
Nov 25, 2020 | 16.58 | 16.77 | 16.29 | 16.54 | 343,200 | -0.03(-0.18%) |
Nov 24, 2020 | 16.34 | 16.92 | 16.08 | 16.57 | 696,105 | +0.40(+2.47%) |
Nov 23, 2020 | 16.25 | 16.55 | 15.91 | 16.17 | 498,687 | +0.13(+0.81%) |
Nov 20, 2020 | 15.96 | 16.25 | 15.90 | 16.04 | 264,000 | -0.06(-0.37%) |
Nov 19, 2020 | 15.67 | 16.12 | 15.60 | 16.10 | 194,205 | +0.36(+2.29%) |
Nov 18, 2020 | 15.78 | 16.15 | 15.70 | 15.74 | 660,470 | -0.05(-0.32%) |
Nov 17, 2020 | 15.64 | 15.93 | 15.23 | 15.79 | 266,598 | +0.07(+0.45%) |
Nov 16, 2020 | 15.43 | 15.80 | 15.40 | 15.72 | 352,826 | +0.59(+3.90%) |
Nov 13, 2020 | 15.06 | 15.36 | 14.92 | 15.13 | 316,500 | +0.33(+2.23%) |
Nov 12, 2020 | 15.18 | 15.19 | 14.57 | 14.80 | 283,191 | -0.33(-2.18%) |
Nov 11, 2020 | 14.96 | 15.39 | 14.79 | 15.13 | 314,937 | +0.36(+2.40%) |
Nov 10, 2020 | 15.02 | 15.02 | 14.48 | 14.78 | 471,958 | -0.03(-0.17%) |
Nov 09, 2020 | 15.85 | 16.17 | 14.80 | 14.80 | 516,080 | -0.21(-1.40%) |
Nov 06, 2020 | 15.06 | 15.33 | 14.90 | 15.01 | 416,700 | -0.12(-0.79%) |
Nov 05, 2020 | 13.95 | 15.38 | 13.85 | 15.13 | 1,540,973 | +1.34(+9.72%) |
Nov 04, 2020 | 13.71 | 14.03 | 13.49 | 13.79 | 364,522 | +0.11(+0.84%) |
Nov 03, 2020 | 13.36 | 13.77 | 13.25 | 13.68 | 465,859 | +0.54(+4.07%) |
Nov 02, 2020 | 12.90 | 13.30 | 12.87 | 13.14 | 381,324 | +0.41(+3.22%) |
Oct 30, 2020 | 12.73 | 13.09 | 12.25 | 12.73 | 1,146,400 | -0.29(-2.23%) |
Oct 29, 2020 | 12.75 | 13.20 | 12.61 | 13.02 | 687,915 | +0.22(+1.72%) |
Oct 28, 2020 | 12.76 | 13.52 | 12.45 | 12.80 | 815,859 | -0.12(-0.93%) |
Oct 27, 2020 | 12.97 | 13.06 | 12.80 | 12.92 | 680,391 | +0.10(+0.78%) |
Oct 26, 2020 | 12.32 | 12.87 | 12.32 | 12.82 | 409,878 | -0.14(-1.08%) |
Oct 23, 2020 | 12.89 | 13.12 | 12.53 | 12.96 | 490,400 | +0.05(+0.39%) |
Oct 22, 2020 | 13.16 | 13.17 | 12.73 | 12.91 | 447,662 | -0.09(-0.69%) |
Oct 21, 2020 | 12.65 | 13.15 | 12.61 | 13.00 | 496,938 | +0.38(+3.01%) |
Oct 20, 2020 | 12.85 | 12.91 | 12.53 | 12.62 | 411,123 | -0.11(-0.86%) |
Oct 19, 2020 | 12.57 | 12.94 | 12.57 | 12.73 | 245,989 | +0.32(+2.58%) |
Oct 16, 2020 | 12.62 | 12.71 | 12.39 | 12.41 | 214,300 | -0.20(-1.59%) |
Oct 15, 2020 | 12.56 | 12.67 | 12.40 | 12.61 | 420,637 | -0.24(-1.87%) |
Oct 14, 2020 | 12.97 | 13.00 | 12.75 | 12.85 | 253,316 | -0.04(-0.31%) |
Oct 13, 2020 | 12.76 | 13.09 | 12.67 | 12.89 | 290,519 | +0.10(+0.74%) |
Oct 12, 2020 | 12.88 | 12.88 | 12.60 | 12.79 | 261,425 | +0.12(+0.99%) |
Oct 09, 2020 | 12.48 | 12.92 | 12.45 | 12.67 | 480,600 | +0.43(+3.47%) |
Oct 08, 2020 | 12.23 | 12.35 | 12.15 | 12.24 | 380,237 | +0.05(+0.45%) |
Oct 07, 2020 | 12.11 | 12.35 | 12.01 | 12.19 | 324,176 | +0.23(+1.92%) |
Oct 06, 2020 | 11.87 | 12.16 | 11.83 | 11.96 | 547,038 | +0.16(+1.36%) |
Oct 05, 2020 | 11.80 | 11.94 | 11.65 | 11.80 | 334,085 | +0.18(+1.55%) |
Oct 02, 2020 | 11.82 | 12.03 | 11.56 | 11.62 | 305,400 | -0.61(-4.99%) |
Oct 01, 2020 | 11.79 | 12.27 | 11.66 | 12.23 | 481,669 | +0.56(+4.80%) |
Sep 30, 2020 | 11.95 | 12.17 | 11.59 | 11.67 | 418,310 | -0.34(-2.83%) |
Sep 29, 2020 | 11.96 | 12.30 | 11.84 | 12.01 | 967,621 | +0.03(+0.25%) |
Sep 28, 2020 | 11.65 | 12.15 | 11.65 | 11.98 | 375,838 | +0.46(+3.99%) |
Sep 25, 2020 | 11.23 | 11.67 | 11.23 | 11.52 | 779,000 | +0.09(+0.79%) |
Sep 24, 2020 | 11.48 | 11.84 | 11.34 | 11.43 | 666,456 | -0.12(-1.04%) |
Sep 23, 2020 | 11.74 | 12.06 | 11.54 | 11.55 | 706,728 | -0.29(-2.45%) |
Sep 22, 2020 | 12.19 | 12.19 | 11.64 | 11.84 | 529,658 | -0.24(-1.99%) |
Sep 21, 2020 | 11.68 | 12.16 | 11.63 | 12.08 | 409,013 | -0.05(-0.41%) |
Sep 18, 2020 | 12.55 | 12.66 | 12.07 | 12.13 | 853,300 | -0.35(-2.80%) |
Sep 17, 2020 | 12.28 | 12.51 | 11.74 | 12.48 | 647,187 | +0.35(+2.89%) |
Sep 16, 2020 | 12.44 | 12.84 | 12.09 | 12.13 | 1,724,043 | +1.13(+10.27%) |
Sep 15, 2020 | 11.10 | 11.30 | 10.88 | 11.00 | 418,166 | -0.03(-0.27%) |
Sep 14, 2020 | 10.91 | 11.20 | 10.78 | 11.03 | 279,514 | +0.35(+3.28%) |
Sep 11, 2020 | 10.88 | 10.93 | 10.58 | 10.68 | 423,400 | -0.08(-0.74%) |
Sep 10, 2020 | 11.12 | 11.16 | 10.67 | 10.76 | 331,046 | -0.23(-2.09%) |
Sep 09, 2020 | 10.94 | 11.21 | 10.58 | 10.99 | 733,428 | +0.34(+3.19%) |
Sep 08, 2020 | 11.19 | 11.37 | 10.65 | 10.65 | 502,985 | -0.94(-8.11%) |
Sep 04, 2020 | 11.94 | 11.97 | 11.39 | 11.59 | 335,200 | -0.29(-2.44%) |
Sep 03, 2020 | 12.43 | 12.43 | 11.75 | 11.88 | 448,779 | -0.74(-5.90%) |
Sep 02, 2020 | 12.41 | 12.68 | 11.66 | 12.62 | 936,528 | +0.39(+3.23%) |