Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 11.95 | 12.37 | 11.95 | 12.00 | 207,450 | +0.53(+4.62%) |
Nov 27, 2020 | 11.54 | 11.55 | 11.37 | 11.47 | 56,693 | -0.34(-2.89%) |
Nov 25, 2020 | 11.94 | 12.01 | 11.77 | 11.81 | 182,750 | +0.21(+1.80%) |
Nov 24, 2020 | 11.77 | 11.97 | 11.59 | 11.60 | 193,133 | -0.50(-4.15%) |
Nov 23, 2020 | 11.82 | 12.18 | 11.79 | 12.11 | 127,655 | -0.11(-0.93%) |
Nov 20, 2020 | 12.34 | 12.34 | 12.10 | 12.22 | 179,371 | -0.21(-1.68%) |
Nov 19, 2020 | 12.65 | 12.70 | 12.36 | 12.43 | 202,421 | -0.03(-0.23%) |
Nov 18, 2020 | 12.16 | 12.49 | 12.16 | 12.46 | 106,211 | +0.10(+0.84%) |
Nov 17, 2020 | 12.52 | 12.56 | 12.25 | 12.35 | 160,603 | +0.04(+0.31%) |
Nov 16, 2020 | 12.38 | 12.42 | 12.17 | 12.31 | 150,758 | -0.48(-3.78%) |
Nov 13, 2020 | 12.82 | 13.04 | 12.75 | 12.80 | 158,890 | -0.50(-3.77%) |
Nov 12, 2020 | 12.97 | 13.41 | 12.82 | 13.30 | 254,796 | +0.19(+1.44%) |
Nov 11, 2020 | 13.33 | 13.37 | 12.99 | 13.11 | 215,176 | -0.18(-1.35%) |
Nov 10, 2020 | 13.00 | 13.45 | 12.99 | 13.29 | 183,994 | +0.45(+3.54%) |
Nov 09, 2020 | 11.81 | 12.87 | 11.81 | 12.83 | 205,330 | -0.30(-2.31%) |
Nov 06, 2020 | 13.38 | 13.45 | 13.00 | 13.14 | 173,565 | -0.16(-1.21%) |
Nov 05, 2020 | 13.30 | 13.67 | 13.14 | 13.30 | 280,246 | -0.73(-5.20%) |
Nov 04, 2020 | 14.85 | 14.96 | 13.88 | 14.03 | 384,261 | -1.52(-9.80%) |
Nov 03, 2020 | 15.64 | 15.80 | 15.39 | 15.55 | 152,746 | -0.15(-0.97%) |
Nov 02, 2020 | 15.80 | 16.08 | 15.70 | 15.70 | 199,578 | -0.63(-3.88%) |
Oct 30, 2020 | 16.22 | 16.63 | 16.13 | 16.34 | 250,740 | +0.51(+3.23%) |
Oct 29, 2020 | 16.12 | 16.27 | 15.64 | 15.83 | 184,095 | -0.46(-2.85%) |
Oct 28, 2020 | 15.89 | 16.32 | 15.84 | 16.29 | 375,069 | +1.14(+7.53%) |
Oct 27, 2020 | 15.21 | 15.34 | 15.02 | 15.15 | 114,232 | -0.17(-1.08%) |
Oct 26, 2020 | 15.32 | 15.70 | 15.06 | 15.32 | 378,703 | +0.48(+3.26%) |
Oct 23, 2020 | 14.99 | 15.22 | 14.79 | 14.83 | 109,903 | -0.22(-1.45%) |
Oct 22, 2020 | 14.99 | 15.28 | 14.94 | 15.05 | 186,945 | -0.06(-0.38%) |
Oct 21, 2020 | 15.11 | 15.13 | 14.80 | 15.11 | 308,364 | -0.01(-0.06%) |
Oct 20, 2020 | 15.42 | 15.42 | 14.94 | 15.12 | 286,720 | -0.60(-3.80%) |
Oct 19, 2020 | 15.41 | 15.78 | 15.23 | 15.71 | 114,682 | +0.16(+1.04%) |
Oct 16, 2020 | 15.57 | 15.72 | 15.44 | 15.55 | 138,725 | -0.20(-1.26%) |
Oct 15, 2020 | 16.09 | 16.09 | 15.69 | 15.75 | 280,617 | +0.37(+2.40%) |
Oct 14, 2020 | 15.14 | 15.40 | 14.99 | 15.38 | 147,568 | +0.27(+1.82%) |
Oct 13, 2020 | 15.07 | 15.32 | 15.04 | 15.11 | 174,311 | +0.19(+1.27%) |
Oct 12, 2020 | 15.05 | 15.14 | 14.81 | 14.92 | 175,782 | -0.38(-2.48%) |
Oct 09, 2020 | 15.53 | 15.65 | 15.19 | 15.30 | 180,638 | -0.37(-2.36%) |
Oct 08, 2020 | 15.88 | 15.94 | 15.59 | 15.67 | 181,585 | -0.37(-2.30%) |
Oct 07, 2020 | 16.10 | 16.25 | 15.89 | 16.04 | 262,230 | -0.57(-3.42%) |
Oct 06, 2020 | 16.47 | 16.75 | 16.20 | 16.60 | 188,134 | -0.07(-0.40%) |
Oct 05, 2020 | 17.04 | 17.06 | 16.67 | 16.67 | 141,058 | -0.70(-4.04%) |
Oct 02, 2020 | 17.55 | 17.59 | 16.95 | 17.37 | 164,380 | +0.60(+3.56%) |
Oct 01, 2020 | 16.87 | 17.18 | 16.76 | 16.77 | 169,681 | -0.51(-2.96%) |
Sep 30, 2020 | 17.73 | 17.73 | 17.11 | 17.29 | 251,929 | -0.83(-4.60%) |
Sep 29, 2020 | 18.29 | 18.32 | 17.98 | 18.12 | 133,177 | +0.01(+0.05%) |
Sep 28, 2020 | 17.96 | 18.36 | 17.87 | 18.11 | 214,862 | -0.63(-3.39%) |
Sep 25, 2020 | 19.29 | 19.58 | 18.71 | 18.75 | 294,237 | -0.02(-0.13%) |
Sep 24, 2020 | 19.31 | 19.39 | 18.42 | 18.77 | 654,296 | +0.20(+1.10%) |
Sep 23, 2020 | 17.89 | 18.58 | 17.78 | 18.57 | 591,642 | +0.86(+4.87%) |
Sep 22, 2020 | 17.49 | 18.12 | 17.49 | 17.70 | 329,586 | +0.39(+2.24%) |
Sep 21, 2020 | 17.71 | 18.14 | 17.30 | 17.31 | 342,842 | +0.45(+2.64%) |
Sep 18, 2020 | 16.42 | 16.93 | 16.40 | 16.87 | 222,763 | +0.41(+2.47%) |
Sep 17, 2020 | 16.86 | 16.90 | 16.40 | 16.46 | 313,507 | +0.09(+0.58%) |
Sep 16, 2020 | 16.09 | 16.37 | 15.91 | 16.37 | 321,681 | +0.16(+0.99%) |
Sep 15, 2020 | 16.11 | 16.32 | 16.09 | 16.21 | 237,860 | -0.53(-3.17%) |
Sep 14, 2020 | 16.90 | 16.99 | 16.67 | 16.74 | 269,881 | -0.87(-4.95%) |
Sep 11, 2020 | 17.34 | 17.88 | 17.22 | 17.61 | 567,781 | -0.47(-2.62%) |
Sep 10, 2020 | 17.20 | 18.13 | 17.16 | 18.08 | 495,341 | +0.77(+4.43%) |
Sep 09, 2020 | 17.60 | 17.69 | 17.19 | 17.31 | 323,669 | -0.78(-4.29%) |
Sep 08, 2020 | 18.15 | 18.27 | 17.67 | 18.09 | 500,179 | +0.91(+5.29%) |
Sep 04, 2020 | 17.10 | 18.10 | 16.84 | 17.18 | 803,636 | -0.39(-2.21%) |
Sep 03, 2020 | 16.57 | 17.53 | 16.57 | 17.57 | 797,466 | +1.26(+7.72%) |
Sep 02, 2020 | 16.10 | 16.73 | 16.10 | 16.31 | 400,516 | +0.13(+0.82%) |