Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 18.06 | 18.19 | 17.53 | 17.58 | 888,186 | -0.55(-3.01%) |
Nov 27, 2020 | 18.00 | 18.20 | 17.83 | 18.13 | 165,985 | +0.16(+0.88%) |
Nov 25, 2020 | 18.16 | 18.20 | 17.93 | 17.97 | 450,345 | -0.39(-2.11%) |
Nov 24, 2020 | 18.56 | 18.63 | 18.13 | 18.36 | 593,769 | +0.12(+0.65%) |
Nov 23, 2020 | 18.34 | 18.51 | 18.19 | 18.24 | 407,445 | +0.14(+0.77%) |
Nov 20, 2020 | 17.94 | 18.20 | 17.89 | 18.10 | 317,576 | -0.02(-0.11%) |
Nov 19, 2020 | 18.03 | 18.23 | 17.98 | 18.12 | 352,065 | -0.02(-0.11%) |
Nov 18, 2020 | 18.61 | 18.94 | 18.12 | 18.14 | 460,566 | -0.42(-2.25%) |
Nov 17, 2020 | 17.84 | 18.58 | 17.70 | 18.56 | 954,416 | +0.53(+2.92%) |
Nov 16, 2020 | 18.00 | 18.16 | 17.80 | 18.03 | 432,095 | +0.48(+2.72%) |
Nov 13, 2020 | 17.39 | 17.86 | 17.32 | 17.55 | 434,139 | +0.41(+2.38%) |
Nov 12, 2020 | 17.12 | 17.30 | 16.80 | 17.15 | 635,339 | -0.11(-0.63%) |
Nov 11, 2020 | 16.75 | 17.85 | 16.72 | 17.26 | 1,656,821 | +1.13(+7.02%) |
Nov 10, 2020 | 16.15 | 16.30 | 15.89 | 16.12 | 395,490 | +0.17(+1.06%) |
Nov 09, 2020 | 15.83 | 16.33 | 15.81 | 15.96 | 704,432 | +1.16(+7.86%) |
Nov 06, 2020 | 15.10 | 15.13 | 14.70 | 14.79 | 629,013 | -0.28(-1.85%) |
Nov 05, 2020 | 14.52 | 15.30 | 14.44 | 15.07 | 854,874 | +0.69(+4.77%) |
Nov 04, 2020 | 13.73 | 14.48 | 13.59 | 14.39 | 718,608 | +0.37(+2.62%) |
Nov 03, 2020 | 13.98 | 14.33 | 13.92 | 14.02 | 605,205 | +0.30(+2.17%) |
Nov 02, 2020 | 13.72 | 13.92 | 13.31 | 13.72 | 757,193 | +0.01(+0.07%) |
Oct 30, 2020 | 13.34 | 13.82 | 13.23 | 13.71 | 836,973 | +0.25(+1.85%) |
Oct 29, 2020 | 13.31 | 13.71 | 12.78 | 13.46 | 795,646 | -0.05(-0.37%) |
Oct 28, 2020 | 13.59 | 13.92 | 13.43 | 13.51 | 564,288 | -0.46(-3.27%) |
Oct 27, 2020 | 14.33 | 14.40 | 13.97 | 13.97 | 417,521 | -0.43(-2.97%) |
Oct 26, 2020 | 14.85 | 15.09 | 14.35 | 14.40 | 395,171 | -0.70(-4.61%) |
Oct 23, 2020 | 15.12 | 15.33 | 14.95 | 15.09 | 320,999 | +0.05(+0.33%) |
Oct 22, 2020 | 15.08 | 15.20 | 14.73 | 15.04 | 411,004 | +0.02(+0.13%) |
Oct 21, 2020 | 15.42 | 15.54 | 14.98 | 15.02 | 700,315 | -0.27(-1.75%) |
Oct 20, 2020 | 15.52 | 15.55 | 15.20 | 15.29 | 333,886 | -0.10(-0.65%) |
Oct 19, 2020 | 15.76 | 15.87 | 15.31 | 15.39 | 367,339 | -0.31(-1.96%) |
Oct 16, 2020 | 15.82 | 15.84 | 15.55 | 15.70 | 245,102 | -0.02(-0.13%) |
Oct 15, 2020 | 15.39 | 15.79 | 15.28 | 15.72 | 342,694 | +0.05(+0.32%) |
Oct 14, 2020 | 15.51 | 15.78 | 15.32 | 15.67 | 292,042 | +0.20(+1.28%) |
Oct 13, 2020 | 14.99 | 15.66 | 14.99 | 15.47 | 532,739 | +0.31(+2.03%) |
Oct 12, 2020 | 15.00 | 15.18 | 14.78 | 15.16 | 563,815 | +0.36(+2.42%) |
Oct 09, 2020 | 14.65 | 15.04 | 14.37 | 14.80 | 606,969 | +0.25(+1.71%) |
Oct 08, 2020 | 14.10 | 14.82 | 14.10 | 14.55 | 735,185 | +0.61(+4.34%) |
Oct 07, 2020 | 13.72 | 14.10 | 13.70 | 13.95 | 698,909 | +0.42(+3.08%) |
Oct 06, 2020 | 13.56 | 14.01 | 13.46 | 13.53 | 525,357 | +0.04(+0.29%) |
Oct 05, 2020 | 13.24 | 13.54 | 13.13 | 13.49 | 410,883 | +0.34(+2.57%) |
Oct 02, 2020 | 12.50 | 13.24 | 12.50 | 13.15 | 527,550 | +0.44(+3.44%) |
Oct 01, 2020 | 12.83 | 13.03 | 12.61 | 12.72 | 375,883 | -0.10(-0.77%) |
Sep 30, 2020 | 12.76 | 13.01 | 12.76 | 12.82 | 495,299 | +0.01(+0.08%) |
Sep 29, 2020 | 12.91 | 13.08 | 12.63 | 12.81 | 377,946 | -0.12(-0.92%) |
Sep 28, 2020 | 12.90 | 13.29 | 12.89 | 12.92 | 615,315 | +0.25(+1.96%) |
Sep 25, 2020 | 12.31 | 12.73 | 12.29 | 12.68 | 299,357 | +0.26(+2.08%) |
Sep 24, 2020 | 12.52 | 12.70 | 12.27 | 12.42 | 400,860 | -0.05(-0.40%) |
Sep 23, 2020 | 12.90 | 13.06 | 12.47 | 12.47 | 408,816 | -0.48(-3.68%) |
Sep 22, 2020 | 12.98 | 13.11 | 12.64 | 12.94 | 376,437 | +0.12(+0.93%) |
Sep 21, 2020 | 13.00 | 13.20 | 12.55 | 12.83 | 489,176 | -0.48(-3.58%) |
Sep 18, 2020 | 13.33 | 13.38 | 13.12 | 13.30 | 1,417,872 | +0.10(+0.75%) |
Sep 17, 2020 | 13.26 | 13.28 | 13.00 | 13.20 | 618,780 | -0.18(-1.34%) |
Sep 16, 2020 | 13.23 | 13.59 | 13.08 | 13.38 | 685,168 | +0.27(+2.05%) |
Sep 15, 2020 | 13.39 | 13.39 | 13.05 | 13.11 | 550,442 | -0.11(-0.83%) |
Sep 14, 2020 | 13.11 | 13.30 | 13.06 | 13.22 | 395,723 | +0.19(+1.45%) |
Sep 11, 2020 | 12.86 | 13.11 | 12.84 | 13.03 | 453,767 | +0.20(+1.55%) |
Sep 10, 2020 | 13.13 | 13.21 | 12.80 | 12.84 | 555,369 | -0.17(-1.30%) |
Sep 09, 2020 | 12.96 | 13.07 | 12.83 | 13.00 | 272,546 | +0.22(+1.71%) |
Sep 08, 2020 | 13.22 | 13.22 | 12.74 | 12.79 | 761,460 | -0.65(-4.80%) |
Sep 04, 2020 | 13.73 | 13.82 | 13.10 | 13.43 | 383,901 | -0.14(-1.02%) |
Sep 03, 2020 | 14.14 | 14.17 | 13.47 | 13.57 | 496,940 | -0.52(-3.66%) |
Sep 02, 2020 | 13.89 | 14.16 | 13.64 | 14.09 | 355,712 | +0.25(+1.79%) |