Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 19.02 | 19.28 | 18.49 | 18.62 | 145,334 | -0.53(-2.77%) |
Nov 27, 2020 | 19.31 | 19.75 | 18.99 | 19.15 | 95,400 | -0.10(-0.52%) |
Nov 25, 2020 | 19.01 | 19.50 | 18.83 | 19.25 | 129,800 | +0.24(+1.26%) |
Nov 24, 2020 | 18.95 | 19.19 | 18.51 | 19.01 | 134,907 | +0.44(+2.37%) |
Nov 23, 2020 | 18.56 | 19.12 | 18.17 | 18.57 | 165,598 | +0.30(+1.64%) |
Nov 20, 2020 | 18.46 | 18.63 | 17.94 | 18.27 | 182,700 | -0.41(-2.19%) |
Nov 19, 2020 | 18.40 | 18.69 | 17.74 | 18.68 | 242,869 | +0.48(+2.64%) |
Nov 18, 2020 | 19.20 | 19.38 | 18.18 | 18.20 | 267,128 | -0.83(-4.36%) |
Nov 17, 2020 | 19.00 | 19.40 | 18.65 | 19.03 | 363,191 | -0.07(-0.37%) |
Nov 16, 2020 | 19.03 | 19.44 | 18.70 | 19.10 | 180,808 | +0.49(+2.63%) |
Nov 13, 2020 | 18.72 | 18.97 | 18.19 | 18.61 | 162,900 | +0.14(+0.76%) |
Nov 12, 2020 | 18.80 | 19.21 | 18.34 | 18.47 | 200,666 | -0.49(-2.58%) |
Nov 11, 2020 | 19.11 | 19.21 | 18.56 | 18.96 | 238,016 | -0.14(-0.73%) |
Nov 10, 2020 | 18.56 | 19.61 | 18.52 | 19.10 | 272,116 | +0.64(+3.47%) |
Nov 09, 2020 | 18.00 | 20.28 | 17.89 | 18.46 | 353,822 | +1.69(+10.08%) |
Nov 06, 2020 | 16.96 | 17.10 | 16.41 | 16.77 | 220,300 | -0.02(-0.12%) |
Nov 05, 2020 | 16.00 | 16.92 | 15.57 | 16.79 | 187,566 | +0.81(+5.07%) |
Nov 04, 2020 | 15.41 | 16.05 | 15.39 | 15.98 | 154,062 | +0.40(+2.57%) |
Nov 03, 2020 | 15.24 | 15.94 | 15.24 | 15.58 | 142,294 | +0.46(+3.04%) |
Nov 02, 2020 | 14.59 | 15.14 | 14.59 | 15.12 | 136,546 | +0.61(+4.20%) |
Oct 30, 2020 | 14.97 | 15.10 | 14.31 | 14.51 | 159,300 | -0.46(-3.07%) |
Oct 29, 2020 | 14.90 | 15.13 | 14.51 | 14.97 | 105,929 | -0.08(-0.53%) |
Oct 28, 2020 | 15.83 | 16.01 | 14.95 | 15.05 | 106,736 | -1.15(-7.10%) |
Oct 27, 2020 | 15.87 | 16.29 | 15.87 | 16.20 | 91,053 | +0.34(+2.14%) |
Oct 26, 2020 | 15.66 | 15.88 | 15.45 | 15.86 | 137,303 | -0.07(-0.44%) |
Oct 23, 2020 | 16.03 | 16.03 | 15.62 | 15.93 | 158,800 | +0.08(+0.50%) |
Oct 22, 2020 | 15.72 | 16.06 | 15.53 | 15.85 | 279,551 | +0.13(+0.83%) |
Oct 21, 2020 | 16.18 | 16.58 | 15.72 | 15.72 | 160,006 | -0.47(-2.90%) |
Oct 20, 2020 | 16.44 | 16.67 | 16.15 | 16.19 | 258,155 | -0.11(-0.67%) |
Oct 19, 2020 | 16.81 | 16.97 | 16.22 | 16.30 | 112,938 | -0.46(-2.77%) |
Oct 16, 2020 | 17.06 | 17.41 | 16.73 | 16.77 | 127,100 | -0.30(-1.79%) |
Oct 15, 2020 | 16.30 | 17.15 | 16.14 | 17.07 | 102,334 | +0.48(+2.89%) |
Oct 14, 2020 | 17.07 | 17.46 | 16.59 | 16.59 | 102,113 | -0.40(-2.35%) |
Oct 13, 2020 | 17.14 | 17.37 | 16.95 | 16.99 | 288,437 | -0.33(-1.91%) |
Oct 12, 2020 | 16.91 | 17.41 | 16.80 | 17.32 | 107,081 | +0.42(+2.49%) |
Oct 09, 2020 | 17.08 | 17.15 | 16.40 | 16.90 | 164,900 | +0.10(+0.60%) |
Oct 08, 2020 | 16.01 | 17.00 | 15.80 | 16.80 | 196,666 | +0.96(+6.09%) |
Oct 07, 2020 | 15.89 | 16.04 | 15.65 | 15.84 | 309,573 | +0.15(+0.92%) |
Oct 06, 2020 | 16.03 | 16.33 | 15.40 | 15.69 | 272,711 | -0.11(-0.70%) |
Oct 05, 2020 | 15.70 | 16.03 | 15.63 | 15.80 | 163,004 | +0.35(+2.27%) |
Oct 02, 2020 | 15.00 | 15.58 | 14.55 | 15.45 | 158,300 | +0.12(+0.78%) |
Oct 01, 2020 | 15.39 | 15.61 | 15.25 | 15.33 | 187,145 | -0.02(-0.13%) |
Sep 30, 2020 | 14.84 | 15.69 | 14.76 | 15.35 | 311,527 | +0.54(+3.65%) |
Sep 29, 2020 | 15.04 | 15.13 | 14.68 | 14.81 | 236,799 | -0.18(-1.20%) |
Sep 28, 2020 | 14.73 | 15.20 | 14.73 | 14.99 | 308,353 | +0.47(+3.24%) |
Sep 25, 2020 | 13.90 | 14.67 | 13.49 | 14.52 | 224,700 | +0.46(+3.27%) |
Sep 24, 2020 | 14.02 | 14.34 | 13.79 | 14.06 | 182,571 | +0.12(+0.86%) |
Sep 23, 2020 | 14.50 | 14.51 | 13.90 | 13.94 | 310,806 | -0.52(-3.60%) |
Sep 22, 2020 | 14.85 | 14.92 | 14.38 | 14.46 | 250,798 | -0.38(-2.56%) |
Sep 21, 2020 | 15.43 | 15.43 | 14.64 | 14.84 | 197,533 | -1.03(-6.49%) |
Sep 18, 2020 | 16.01 | 16.15 | 15.34 | 15.87 | 451,500 | +0.03(+0.19%) |
Sep 17, 2020 | 15.45 | 16.25 | 15.24 | 15.84 | 295,320 | +0.16(+1.02%) |
Sep 16, 2020 | 14.99 | 15.74 | 14.95 | 15.68 | 223,266 | +0.86(+5.80%) |
Sep 15, 2020 | 15.10 | 15.26 | 14.76 | 14.82 | 233,834 | -0.20(-1.33%) |
Sep 14, 2020 | 15.79 | 15.79 | 14.36 | 15.02 | 331,948 | -0.64(-4.09%) |
Sep 11, 2020 | 15.73 | 15.73 | 15.34 | 15.66 | 135,200 | +0.11(+0.71%) |
Sep 10, 2020 | 15.54 | 15.73 | 15.46 | 15.55 | 192,371 | +0.07(+0.45%) |
Sep 09, 2020 | 15.53 | 15.54 | 15.07 | 15.48 | 166,151 | +0.29(+1.91%) |
Sep 08, 2020 | 15.30 | 15.74 | 14.96 | 15.19 | 167,546 | -0.24(-1.56%) |
Sep 04, 2020 | 15.15 | 15.50 | 14.56 | 15.43 | 223,300 | +0.51(+3.42%) |
Sep 03, 2020 | 15.20 | 15.25 | 14.81 | 14.92 | 140,073 | -0.27(-1.78%) |
Sep 02, 2020 | 14.77 | 15.23 | 14.45 | 15.19 | 252,873 | +0.39(+2.64%) |