Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 16.82 | 16.82 | 16.10 | 16.47 | 53,295 | -0.42(-2.49%) |
Nov 27, 2020 | 17.74 | 18.05 | 16.87 | 16.89 | 60,300 | -1.02(-5.70%) |
Nov 25, 2020 | 17.94 | 18.05 | 16.82 | 17.91 | 99,100 | -0.21(-1.16%) |
Nov 24, 2020 | 16.30 | 18.45 | 16.30 | 18.12 | 140,081 | +1.74(+10.62%) |
Nov 23, 2020 | 15.06 | 16.79 | 15.00 | 16.38 | 103,045 | +1.12(+7.34%) |
Nov 20, 2020 | 15.59 | 16.02 | 15.00 | 15.26 | 64,900 | -0.44(-2.80%) |
Nov 19, 2020 | 15.25 | 15.88 | 15.00 | 15.70 | 38,010 | +0.54(+3.56%) |
Nov 18, 2020 | 15.10 | 16.45 | 14.87 | 15.16 | 133,672 | +0.34(+2.29%) |
Nov 17, 2020 | 16.00 | 16.12 | 14.75 | 14.82 | 143,712 | -1.92(-11.47%) |
Nov 16, 2020 | 16.40 | 17.05 | 16.14 | 16.74 | 173,397 | +0.58(+3.59%) |
Nov 13, 2020 | 16.80 | 17.09 | 16.05 | 16.16 | 130,700 | -0.55(-3.29%) |
Nov 12, 2020 | 16.39 | 16.85 | 16.00 | 16.71 | 38,689 | -0.05(-0.30%) |
Nov 11, 2020 | 17.00 | 17.00 | 16.31 | 16.76 | 32,072 | -0.21(-1.24%) |
Nov 10, 2020 | 15.93 | 17.00 | 15.93 | 16.97 | 56,469 | +0.72(+4.43%) |
Nov 09, 2020 | 15.63 | 17.89 | 15.34 | 16.25 | 130,632 | +1.42(+9.58%) |
Nov 06, 2020 | 14.21 | 14.88 | 14.11 | 14.83 | 50,600 | +0.67(+4.73%) |
Nov 05, 2020 | 13.64 | 14.21 | 13.58 | 14.16 | 25,584 | +0.63(+4.66%) |
Nov 04, 2020 | 13.24 | 13.58 | 13.11 | 13.53 | 18,211 | +0.22(+1.65%) |
Nov 03, 2020 | 13.10 | 13.36 | 13.07 | 13.31 | 20,857 | +0.28(+2.15%) |
Nov 02, 2020 | 13.05 | 13.25 | 12.53 | 13.03 | 13,772 | +0.16(+1.24%) |
Oct 30, 2020 | 13.10 | 14.10 | 12.58 | 12.87 | 16,100 | -0.37(-2.79%) |
Oct 29, 2020 | 12.55 | 13.42 | 12.32 | 13.24 | 38,071 | +0.93(+7.55%) |
Oct 28, 2020 | 13.51 | 13.75 | 12.30 | 12.31 | 38,246 | -1.50(-10.86%) |
Oct 27, 2020 | 14.15 | 14.54 | 13.73 | 13.81 | 47,888 | -0.56(-3.90%) |
Oct 26, 2020 | 14.79 | 14.96 | 14.07 | 14.37 | 59,928 | -0.80(-5.27%) |
Oct 23, 2020 | 15.05 | 15.26 | 14.87 | 15.17 | 41,400 | +0.02(+0.13%) |
Oct 22, 2020 | 15.14 | 15.46 | 15.04 | 15.15 | 41,539 | -0.01(-0.07%) |
Oct 21, 2020 | 14.89 | 15.20 | 14.73 | 15.16 | 48,914 | +0.27(+1.81%) |
Oct 20, 2020 | 14.93 | 14.95 | 14.59 | 14.89 | 39,085 | +0.10(+0.68%) |
Oct 19, 2020 | 14.99 | 14.99 | 14.31 | 14.79 | 22,066 | -0.14(-0.94%) |
Oct 16, 2020 | 14.90 | 14.99 | 14.63 | 14.93 | 19,900 | -0.06(-0.40%) |
Oct 15, 2020 | 14.26 | 14.99 | 13.92 | 14.99 | 24,955 | +0.54(+3.74%) |
Oct 14, 2020 | 14.59 | 14.68 | 14.34 | 14.45 | 25,779 | +0.04(+0.28%) |
Oct 13, 2020 | 14.62 | 15.00 | 14.26 | 14.41 | 27,874 | -0.49(-3.29%) |
Oct 12, 2020 | 14.99 | 14.99 | 14.65 | 14.90 | 17,285 | +0.07(+0.47%) |
Oct 09, 2020 | 14.61 | 14.97 | 14.41 | 14.83 | 22,000 | +0.47(+3.27%) |
Oct 08, 2020 | 14.99 | 15.00 | 14.30 | 14.36 | 33,569 | -0.43(-2.91%) |
Oct 07, 2020 | 14.69 | 14.98 | 14.48 | 14.79 | 19,985 | +0.41(+2.85%) |
Oct 06, 2020 | 15.00 | 15.16 | 14.07 | 14.38 | 49,253 | -0.49(-3.30%) |
Oct 05, 2020 | 14.50 | 15.13 | 14.03 | 14.87 | 85,873 | +0.51(+3.55%) |
Oct 02, 2020 | 13.69 | 14.46 | 13.20 | 14.36 | 44,300 | +0.15(+1.06%) |
Oct 01, 2020 | 13.10 | 14.21 | 12.82 | 14.21 | 48,427 | +1.11(+8.47%) |
Sep 30, 2020 | 13.64 | 13.81 | 12.94 | 13.10 | 17,579 | -0.21(-1.58%) |
Sep 29, 2020 | 13.57 | 13.57 | 13.23 | 13.31 | 42,428 | -0.46(-3.34%) |
Sep 28, 2020 | 13.34 | 13.89 | 13.34 | 13.77 | 30,238 | +0.42(+3.15%) |
Sep 25, 2020 | 13.28 | 13.79 | 13.11 | 13.35 | 29,900 | -0.02(-0.15%) |
Sep 24, 2020 | 13.56 | 13.85 | 13.11 | 13.37 | 24,668 | -0.17(-1.26%) |
Sep 23, 2020 | 14.09 | 14.77 | 13.45 | 13.54 | 66,594 | -0.66(-4.65%) |
Sep 22, 2020 | 14.13 | 14.30 | 13.39 | 14.20 | 32,809 | +0.22(+1.57%) |
Sep 21, 2020 | 14.05 | 14.09 | 13.26 | 13.98 | 43,799 | -0.54(-3.72%) |
Sep 18, 2020 | 14.98 | 14.98 | 14.15 | 14.52 | 36,800 | -0.32(-2.16%) |
Sep 17, 2020 | 15.25 | 15.45 | 14.76 | 14.84 | 44,588 | -0.59(-3.82%) |
Sep 16, 2020 | 15.46 | 15.58 | 15.05 | 15.43 | 39,138 | +0.26(+1.71%) |
Sep 15, 2020 | 14.86 | 15.54 | 14.31 | 15.17 | 88,026 | +0.31(+2.09%) |
Sep 14, 2020 | 14.54 | 14.93 | 14.39 | 14.86 | 59,310 | +0.53(+3.70%) |
Sep 11, 2020 | 14.70 | 14.70 | 13.96 | 14.33 | 39,500 | -0.16(-1.10%) |
Sep 10, 2020 | 14.70 | 15.07 | 14.30 | 14.49 | 55,477 | -0.19(-1.29%) |
Sep 09, 2020 | 15.49 | 15.78 | 14.47 | 14.68 | 167,193 | -0.54(-3.55%) |
Sep 08, 2020 | 13.43 | 15.39 | 13.43 | 15.22 | 135,064 | +1.42(+10.29%) |
Sep 04, 2020 | 13.85 | 14.20 | 12.85 | 13.80 | 96,300 | +0.28(+2.07%) |
Sep 03, 2020 | 13.91 | 14.38 | 13.13 | 13.52 | 96,513 | -0.60(-4.25%) |
Sep 02, 2020 | 12.38 | 14.25 | 12.06 | 14.12 | 151,027 | +1.85(+15.08%) |