Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 18.11 | 18.11 | 17.75 | 17.77 | 14,744 | -0.75(-4.06%) |
Nov 27, 2020 | 18.43 | 18.61 | 18.43 | 18.52 | 15,894 | +0.35(+1.91%) |
Nov 25, 2020 | 18.09 | 18.20 | 18.00 | 18.17 | 10,485 | -0.04(-0.24%) |
Nov 24, 2020 | 18.02 | 18.27 | 17.96 | 18.22 | 14,354 | +0.33(+1.85%) |
Nov 23, 2020 | 18.02 | 18.05 | 17.84 | 17.88 | 72,348 | +0.31(+1.75%) |
Nov 20, 2020 | 17.59 | 17.62 | 17.58 | 17.58 | 4,635 | +0.08(+0.47%) |
Nov 19, 2020 | 17.56 | 17.56 | 17.49 | 17.49 | 5,959 | -0.07(-0.41%) |
Nov 18, 2020 | 17.67 | 17.68 | 17.57 | 17.57 | 8,336 | -0.05(-0.26%) |
Nov 17, 2020 | 17.53 | 17.74 | 17.53 | 17.61 | 10,208 | +0.05(+0.26%) |
Nov 16, 2020 | 17.40 | 17.68 | 17.35 | 17.57 | 74,882 | +0.27(+1.57%) |
Nov 13, 2020 | 17.17 | 17.30 | 17.17 | 17.30 | 8,719 | +0.22(+1.27%) |
Nov 12, 2020 | 17.25 | 17.36 | 17.04 | 17.08 | 11,758 | -0.35(-2.02%) |
Nov 11, 2020 | 17.40 | 17.49 | 17.39 | 17.43 | 14,280 | -0.13(-0.72%) |
Nov 10, 2020 | 17.30 | 17.58 | 17.22 | 17.56 | 17,628 | +0.39(+2.27%) |
Nov 09, 2020 | 17.17 | 17.44 | 17.14 | 17.17 | 79,587 | +0.47(+2.79%) |
Nov 06, 2020 | 16.54 | 16.72 | 16.54 | 16.70 | 15,011 | +0.17(+1.01%) |
Nov 05, 2020 | 16.14 | 16.56 | 16.13 | 16.53 | 54,166 | +0.60(+3.75%) |
Nov 04, 2020 | 15.70 | 15.97 | 15.70 | 15.94 | 11,631 | +0.24(+1.56%) |
Nov 03, 2020 | 15.63 | 15.77 | 15.63 | 15.69 | 5,961 | +0.30(+1.94%) |
Nov 02, 2020 | 15.18 | 15.39 | 15.18 | 15.39 | 10,802 | +0.39(+2.60%) |
Oct 30, 2020 | 15.01 | 15.01 | 14.94 | 15.00 | 15,673 | -0.14(-0.96%) |
Oct 29, 2020 | 14.88 | 15.15 | 14.88 | 15.15 | 5,782 | +0.08(+0.55%) |
Oct 28, 2020 | 15.22 | 15.22 | 15.07 | 15.07 | 13,369 | -0.38(-2.47%) |
Oct 27, 2020 | 15.52 | 15.52 | 15.43 | 15.45 | 37,744 | -0.05(-0.35%) |
Oct 26, 2020 | 15.55 | 15.59 | 15.44 | 15.50 | 13,251 | -0.10(-0.61%) |
Oct 23, 2020 | 15.49 | 15.62 | 15.48 | 15.60 | 4,194 | +0.13(+0.85%) |
Oct 22, 2020 | 15.57 | 15.57 | 15.42 | 15.47 | 53,259 | -0.09(-0.58%) |
Oct 21, 2020 | 15.34 | 15.57 | 15.34 | 15.56 | 75,235 | +0.24(+1.54%) |
Oct 20, 2020 | 15.37 | 15.37 | 15.28 | 15.32 | 4,481 | +0.09(+0.59%) |
Oct 19, 2020 | 15.34 | 15.34 | 15.18 | 15.23 | 34,873 | +0.05(+0.36%) |
Oct 16, 2020 | 15.17 | 15.23 | 15.17 | 15.18 | 5,518 | +0.07(+0.45%) |
Oct 15, 2020 | 15.15 | 15.15 | 15.09 | 15.11 | 2,599 | -0.17(-1.10%) |
Oct 14, 2020 | 15.27 | 15.43 | 15.27 | 15.28 | 106,527 | +0.13(+0.84%) |
Oct 13, 2020 | 15.18 | 15.18 | 15.15 | 15.15 | 3,149 | -0.05(-0.36%) |
Oct 12, 2020 | 15.12 | 15.25 | 14.68 | 15.20 | 67,832 | -0.02(-0.12%) |
Oct 09, 2020 | 15.10 | 15.25 | 15.10 | 15.22 | 56,953 | +0.12(+0.78%) |
Oct 08, 2020 | 15.00 | 15.15 | 14.99 | 15.10 | 19,485 | +0.08(+0.54%) |
Oct 07, 2020 | 14.95 | 15.03 | 14.95 | 15.02 | 9,040 | +0.05(+0.36%) |
Oct 06, 2020 | 14.97 | 15.08 | 14.89 | 14.97 | 31,907 | +0.00(+0.00%) |
Oct 05, 2020 | 14.76 | 14.98 | 14.76 | 14.97 | 21,641 | +0.37(+2.54%) |
Oct 02, 2020 | 14.67 | 14.67 | 14.57 | 14.60 | 6,181 | -0.17(-1.17%) |
Oct 01, 2020 | 14.61 | 14.77 | 14.61 | 14.77 | 19,664 | +0.34(+2.32%) |
Sep 30, 2020 | 14.30 | 14.47 | 14.30 | 14.43 | 2,869 | +0.09(+0.63%) |
Sep 29, 2020 | 14.30 | 14.44 | 14.30 | 14.34 | 45,633 | -0.17(-1.19%) |
Sep 28, 2020 | 14.48 | 14.52 | 14.48 | 14.51 | 12,955 | +0.05(+0.31%) |
Sep 25, 2020 | 14.35 | 14.48 | 14.35 | 14.47 | 6,181 | +0.30(+2.11%) |
Sep 24, 2020 | 14.21 | 14.24 | 14.07 | 14.17 | 16,511 | -0.11(-0.76%) |
Sep 23, 2020 | 14.59 | 14.59 | 14.27 | 14.28 | 3,984 | -0.30(-2.05%) |
Sep 22, 2020 | 14.60 | 14.60 | 14.50 | 14.58 | 12,772 | -0.10(-0.66%) |
Sep 21, 2020 | 14.72 | 14.75 | 14.46 | 14.67 | 73,417 | -0.27(-1.78%) |
Sep 18, 2020 | 14.91 | 15.04 | 14.89 | 14.94 | 26,048 | +0.05(+0.37%) |
Sep 17, 2020 | 14.75 | 14.91 | 14.75 | 14.89 | 29,494 | -0.05(-0.30%) |
Sep 16, 2020 | 15.03 | 15.06 | 14.91 | 14.93 | 112,994 | -0.24(-1.55%) |
Sep 15, 2020 | 15.11 | 15.17 | 14.63 | 15.17 | 353,496 | +0.05(+0.30%) |
Sep 14, 2020 | 15.11 | 15.22 | 15.07 | 15.12 | 847,500 | +0.49(+3.34%) |
Sep 11, 2020 | 14.70 | 14.74 | 14.56 | 14.63 | 46,468 | +0.36(+2.54%) |
Sep 10, 2020 | 14.59 | 14.63 | 14.24 | 14.27 | 418,223 | -1.33(-8.54%) |
Sep 09, 2020 | 15.62 | 15.66 | 15.53 | 15.60 | 158,665 | -0.16(-1.03%) |
Sep 08, 2020 | 15.70 | 15.89 | 15.67 | 15.76 | 61,831 | -0.13(-0.80%) |
Sep 04, 2020 | 15.82 | 15.99 | 15.69 | 15.89 | 96,468 | +0.07(+0.46%) |
Sep 03, 2020 | 15.90 | 15.98 | 15.67 | 15.82 | 174,403 | -0.25(-1.58%) |
Sep 02, 2020 | 16.08 | 16.09 | 15.93 | 16.07 | 127,113 | -0.03(-0.17%) |