Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 17.54 | 18.03 | 17.06 | 17.16 | 614,617 | -0.64(-3.60%) |
Nov 27, 2020 | 17.11 | 18.09 | 17.11 | 17.80 | 247,800 | +0.79(+4.64%) |
Nov 25, 2020 | 16.61 | 17.23 | 16.55 | 17.01 | 122,600 | +0.26(+1.55%) |
Nov 24, 2020 | 16.77 | 17.06 | 16.46 | 16.75 | 155,629 | +0.07(+0.42%) |
Nov 23, 2020 | 17.05 | 17.40 | 16.64 | 16.68 | 140,027 | -0.14(-0.83%) |
Nov 20, 2020 | 16.71 | 17.08 | 16.67 | 16.82 | 160,500 | -0.10(-0.59%) |
Nov 19, 2020 | 16.81 | 17.11 | 16.54 | 16.92 | 168,952 | +0.02(+0.12%) |
Nov 18, 2020 | 17.25 | 17.88 | 16.81 | 16.90 | 259,891 | -0.63(-3.59%) |
Nov 17, 2020 | 17.12 | 17.69 | 16.93 | 17.53 | 388,086 | -0.42(-2.34%) |
Nov 16, 2020 | 16.90 | 17.98 | 16.85 | 17.95 | 272,786 | +1.25(+7.49%) |
Nov 13, 2020 | 18.48 | 18.61 | 16.12 | 16.70 | 346,800 | -0.80(-4.57%) |
Nov 12, 2020 | 17.44 | 17.80 | 17.19 | 17.50 | 132,288 | -0.16(-0.91%) |
Nov 11, 2020 | 17.37 | 17.73 | 17.11 | 17.66 | 157,392 | +0.49(+2.85%) |
Nov 10, 2020 | 17.00 | 17.37 | 16.59 | 17.17 | 257,873 | +0.41(+2.45%) |
Nov 09, 2020 | 16.99 | 17.61 | 16.69 | 16.76 | 127,384 | +0.64(+3.97%) |
Nov 06, 2020 | 16.35 | 16.46 | 15.82 | 16.12 | 63,100 | -0.24(-1.50%) |
Nov 05, 2020 | 15.63 | 16.45 | 15.63 | 16.36 | 99,913 | +0.78(+5.04%) |
Nov 04, 2020 | 15.43 | 16.05 | 15.26 | 15.58 | 91,668 | -0.18(-1.14%) |
Nov 03, 2020 | 15.48 | 16.01 | 15.42 | 15.76 | 108,550 | +0.63(+4.16%) |
Nov 02, 2020 | 14.89 | 15.30 | 14.76 | 15.13 | 63,186 | +0.40(+2.72%) |
Oct 30, 2020 | 15.07 | 15.07 | 14.54 | 14.73 | 61,700 | -0.30(-2.00%) |
Oct 29, 2020 | 14.62 | 15.28 | 14.50 | 15.03 | 71,345 | +0.29(+1.97%) |
Oct 28, 2020 | 15.00 | 15.22 | 14.62 | 14.74 | 94,155 | -0.71(-4.60%) |
Oct 27, 2020 | 15.36 | 15.75 | 15.21 | 15.45 | 66,618 | +0.07(+0.46%) |
Oct 26, 2020 | 15.52 | 15.88 | 15.22 | 15.38 | 113,682 | -0.48(-3.03%) |
Oct 23, 2020 | 15.96 | 16.10 | 15.58 | 15.86 | 122,900 | -0.03(-0.19%) |
Oct 22, 2020 | 15.92 | 16.18 | 15.70 | 15.89 | 91,555 | +0.05(+0.32%) |
Oct 21, 2020 | 17.07 | 17.41 | 15.80 | 15.84 | 215,723 | -1.29(-7.53%) |
Oct 20, 2020 | 16.75 | 17.81 | 16.73 | 17.13 | 190,938 | +0.49(+2.94%) |
Oct 19, 2020 | 16.80 | 17.07 | 16.44 | 16.64 | 67,588 | -0.08(-0.48%) |
Oct 16, 2020 | 16.93 | 17.11 | 16.70 | 16.72 | 120,500 | -0.26(-1.53%) |
Oct 15, 2020 | 16.33 | 17.00 | 16.09 | 16.98 | 124,715 | +0.37(+2.23%) |
Oct 14, 2020 | 16.70 | 16.91 | 16.57 | 16.61 | 47,238 | -0.11(-0.66%) |
Oct 13, 2020 | 16.68 | 16.97 | 16.50 | 16.72 | 93,987 | -0.19(-1.12%) |
Oct 12, 2020 | 16.73 | 16.99 | 16.65 | 16.91 | 91,599 | +0.23(+1.38%) |
Oct 09, 2020 | 16.59 | 16.76 | 16.36 | 16.68 | 89,200 | +0.31(+1.89%) |
Oct 08, 2020 | 16.41 | 16.59 | 16.21 | 16.37 | 99,355 | +0.16(+0.99%) |
Oct 07, 2020 | 16.24 | 16.49 | 16.00 | 16.21 | 109,932 | +0.12(+0.75%) |
Oct 06, 2020 | 16.25 | 16.62 | 15.77 | 16.09 | 135,959 | -0.10(-0.62%) |
Oct 05, 2020 | 15.81 | 16.30 | 15.81 | 16.19 | 111,330 | +0.54(+3.45%) |
Oct 02, 2020 | 15.34 | 15.77 | 15.34 | 15.65 | 105,600 | +0.00(+0.00%) |
Oct 01, 2020 | 15.80 | 15.89 | 15.29 | 15.65 | 126,629 | +0.02(+0.13%) |
Sep 30, 2020 | 16.03 | 16.06 | 15.53 | 15.63 | 173,376 | -0.35(-2.19%) |
Sep 29, 2020 | 15.46 | 16.10 | 15.40 | 15.98 | 267,855 | +0.74(+4.86%) |
Sep 28, 2020 | 14.66 | 15.42 | 14.66 | 15.24 | 179,134 | +0.66(+4.53%) |
Sep 25, 2020 | 14.61 | 14.77 | 14.36 | 14.58 | 142,400 | -0.12(-0.85%) |
Sep 24, 2020 | 14.62 | 15.05 | 14.55 | 14.71 | 184,624 | +0.09(+0.58%) |
Sep 23, 2020 | 14.95 | 15.11 | 14.59 | 14.62 | 188,655 | -0.41(-2.73%) |
Sep 22, 2020 | 14.96 | 15.11 | 14.49 | 15.03 | 186,000 | +0.22(+1.49%) |
Sep 21, 2020 | 15.15 | 15.16 | 14.45 | 14.81 | 230,536 | -0.58(-3.77%) |
Sep 18, 2020 | 14.77 | 15.67 | 14.67 | 15.39 | 501,400 | +0.89(+6.14%) |
Sep 17, 2020 | 14.36 | 14.71 | 14.19 | 14.50 | 116,708 | -0.12(-0.82%) |
Sep 16, 2020 | 14.76 | 14.97 | 14.60 | 14.62 | 127,449 | -0.06(-0.41%) |
Sep 15, 2020 | 14.88 | 15.01 | 14.46 | 14.68 | 141,241 | -0.07(-0.47%) |
Sep 14, 2020 | 15.03 | 15.03 | 14.33 | 14.75 | 213,591 | -0.13(-0.87%) |
Sep 11, 2020 | 14.51 | 15.04 | 14.39 | 14.88 | 292,600 | +0.61(+4.27%) |
Sep 10, 2020 | 13.62 | 14.34 | 13.59 | 14.27 | 308,863 | +0.74(+5.47%) |
Sep 09, 2020 | 13.42 | 13.77 | 13.42 | 13.53 | 171,115 | +0.13(+0.97%) |
Sep 08, 2020 | 13.38 | 13.56 | 13.02 | 13.40 | 139,934 | -0.18(-1.33%) |
Sep 04, 2020 | 13.70 | 13.70 | 13.12 | 13.58 | 168,700 | +0.01(+0.07%) |
Sep 03, 2020 | 14.12 | 14.12 | 13.36 | 13.57 | 277,943 | -0.56(-3.96%) |
Sep 02, 2020 | 14.03 | 14.18 | 13.65 | 14.13 | 102,088 | +0.20(+1.44%) |