Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 14.60 | 15.00 | 13.82 | 14.04 | 31,623 | -0.76(-5.11%) |
Nov 27, 2020 | 14.60 | 15.40 | 14.20 | 14.80 | 20,415 | +0.50(+3.53%) |
Nov 25, 2020 | 13.81 | 14.80 | 13.81 | 14.30 | 15,465 | +0.70(+5.12%) |
Nov 24, 2020 | 14.00 | 14.40 | 13.60 | 13.60 | 15,104 | -0.20(-1.45%) |
Nov 23, 2020 | 13.80 | 14.40 | 13.60 | 13.80 | 19,760 | +0.10(+0.73%) |
Nov 20, 2020 | 13.20 | 14.00 | 13.04 | 13.70 | 14,925 | +0.17(+1.24%) |
Nov 19, 2020 | 14.00 | 14.00 | 13.40 | 13.53 | 5,282 | -0.17(-1.23%) |
Nov 18, 2020 | 13.34 | 13.85 | 13.30 | 13.70 | 6,315 | +0.43(+3.21%) |
Nov 17, 2020 | 13.60 | 13.75 | 13.10 | 13.27 | 8,824 | -0.33(-2.40%) |
Nov 16, 2020 | 13.80 | 14.40 | 13.60 | 13.60 | 7,403 | -0.36(-2.56%) |
Nov 13, 2020 | 13.80 | 14.00 | 13.21 | 13.96 | 12,235 | -0.04(-0.30%) |
Nov 12, 2020 | 13.80 | 14.20 | 13.60 | 14.00 | 6,082 | +0.39(+2.90%) |
Nov 11, 2020 | 13.92 | 14.40 | 13.45 | 13.61 | 15,212 | +0.01(+0.04%) |
Nov 10, 2020 | 13.20 | 13.80 | 13.20 | 13.60 | 2,752 | +0.37(+2.80%) |
Nov 09, 2020 | 13.62 | 14.00 | 13.02 | 13.23 | 8,619 | +0.03(+0.21%) |
Nov 06, 2020 | 13.50 | 13.57 | 12.60 | 13.20 | 12,675 | -0.40(-2.91%) |
Nov 05, 2020 | 13.76 | 13.88 | 12.60 | 13.60 | 20,358 | -0.37(-2.62%) |
Nov 04, 2020 | 14.48 | 14.78 | 13.60 | 13.96 | 14,077 | -0.42(-2.89%) |
Nov 03, 2020 | 13.90 | 14.40 | 13.90 | 14.38 | 5,504 | +0.38(+2.73%) |
Nov 02, 2020 | 13.64 | 14.40 | 13.45 | 14.00 | 12,302 | +0.28(+2.03%) |
Oct 30, 2020 | 14.12 | 14.40 | 13.40 | 13.72 | 13,805 | -0.68(-4.72%) |
Oct 29, 2020 | 14.40 | 15.00 | 13.80 | 14.40 | 13,598 | +0.04(+0.25%) |
Oct 28, 2020 | 15.40 | 15.50 | 14.20 | 14.36 | 22,847 | -1.44(-9.09%) |
Oct 27, 2020 | 16.20 | 16.40 | 15.40 | 15.80 | 15,653 | -0.20(-1.25%) |
Oct 26, 2020 | 17.20 | 17.20 | 15.60 | 16.00 | 27,121 | -1.20(-6.98%) |
Oct 23, 2020 | 16.76 | 17.78 | 16.61 | 17.20 | 38,280 | +0.40(+2.38%) |
Oct 22, 2020 | 16.40 | 17.00 | 16.00 | 16.80 | 36,471 | +0.40(+2.44%) |
Oct 21, 2020 | 15.20 | 16.75 | 14.80 | 16.40 | 34,698 | +1.20(+7.89%) |
Oct 20, 2020 | 15.40 | 15.60 | 15.00 | 15.20 | 7,612 | -0.20(-1.30%) |
Oct 19, 2020 | 15.80 | 16.00 | 15.00 | 15.40 | 6,446 | -0.35(-2.22%) |
Oct 16, 2020 | 15.60 | 15.80 | 15.40 | 15.75 | 3,785 | +0.23(+1.48%) |
Oct 15, 2020 | 15.62 | 15.88 | 15.15 | 15.52 | 11,131 | -0.28(-1.77%) |
Oct 14, 2020 | 16.00 | 16.40 | 15.40 | 15.80 | 11,856 | +0.34(+2.17%) |
Oct 13, 2020 | 16.10 | 16.23 | 15.34 | 15.46 | 17,435 | -0.54(-3.35%) |
Oct 12, 2020 | 16.20 | 16.40 | 15.80 | 16.00 | 14,543 | -0.20(-1.23%) |
Oct 09, 2020 | 16.00 | 16.74 | 16.00 | 16.20 | 29,975 | +0.39(+2.45%) |
Oct 08, 2020 | 15.66 | 15.98 | 15.60 | 15.81 | 11,071 | +0.02(+0.10%) |
Oct 07, 2020 | 15.60 | 15.98 | 15.40 | 15.80 | 17,394 | +0.20(+1.26%) |
Oct 06, 2020 | 15.80 | 16.20 | 15.20 | 15.60 | 22,629 | +0.50(+3.30%) |
Oct 05, 2020 | 15.50 | 16.00 | 15.01 | 15.10 | 17,705 | -0.21(-1.38%) |
Oct 02, 2020 | 14.80 | 15.92 | 14.61 | 15.31 | 21,845 | -0.88(-5.43%) |
Oct 01, 2020 | 15.80 | 16.28 | 15.80 | 16.19 | 20,902 | -0.01(-0.04%) |
Sep 30, 2020 | 16.60 | 16.80 | 16.20 | 16.20 | 16,099 | -0.40(-2.41%) |
Sep 29, 2020 | 16.80 | 17.00 | 16.20 | 16.60 | 19,333 | +0.00(+0.00%) |
Sep 28, 2020 | 17.20 | 17.40 | 16.20 | 16.60 | 36,853 | -0.52(-3.04%) |
Sep 25, 2020 | 17.40 | 18.20 | 17.11 | 17.12 | 40,750 | -1.68(-8.94%) |
Sep 24, 2020 | 16.80 | 20.80 | 16.60 | 18.80 | 218,758 | -0.93(-4.72%) |
Sep 23, 2020 | 21.20 | 23.00 | 18.31 | 19.73 | 1,802,700 | +2.73(+16.07%) |
Sep 22, 2020 | 17.00 | 17.40 | 16.80 | 17.00 | 112,123 | -0.20(-1.16%) |
Sep 21, 2020 | 17.20 | 17.80 | 16.80 | 17.20 | 17,569 | +0.00(+0.00%) |
Sep 18, 2020 | 17.80 | 18.20 | 17.20 | 17.20 | 12,935 | -0.63(-3.54%) |
Sep 17, 2020 | 17.73 | 19.38 | 17.73 | 17.83 | 31,552 | +0.03(+0.18%) |
Sep 16, 2020 | 17.20 | 19.60 | 17.00 | 17.80 | 30,541 | +0.60(+3.49%) |
Sep 15, 2020 | 17.18 | 17.80 | 16.51 | 17.20 | 13,811 | +0.30(+1.78%) |
Sep 14, 2020 | 16.80 | 17.58 | 16.20 | 16.90 | 14,061 | +0.00(+0.00%) |
Sep 11, 2020 | 17.41 | 17.80 | 16.80 | 16.90 | 7,710 | -0.50(-2.87%) |
Sep 10, 2020 | 17.00 | 18.00 | 16.60 | 17.40 | 13,037 | +0.40(+2.35%) |
Sep 09, 2020 | 17.80 | 18.00 | 17.00 | 17.00 | 9,132 | -0.51(-2.90%) |
Sep 08, 2020 | 17.00 | 17.80 | 16.42 | 17.51 | 9,655 | +0.05(+0.27%) |
Sep 04, 2020 | 17.70 | 18.58 | 16.20 | 17.46 | 18,770 | -0.34(-1.91%) |
Sep 03, 2020 | 18.40 | 18.40 | 17.20 | 17.80 | 23,434 | -0.79(-4.26%) |
Sep 02, 2020 | 18.40 | 19.20 | 17.60 | 18.59 | 23,609 | -0.01(-0.04%) |