Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 18.17 | 18.41 | 17.47 | 18.41 | 23,030 | -0.17(-0.94%) |
Nov 27, 2020 | 18.81 | 18.88 | 18.53 | 18.58 | 2,727 | -0.09(-0.49%) |
Nov 25, 2020 | 18.79 | 18.79 | 18.54 | 18.67 | 2,870 | -0.03(-0.19%) |
Nov 24, 2020 | 18.88 | 18.88 | 18.49 | 18.70 | 3,422 | +0.31(+1.70%) |
Nov 23, 2020 | 18.37 | 18.55 | 18.27 | 18.39 | 6,333 | +1.41(+8.33%) |
Nov 20, 2020 | 16.98 | 16.98 | 16.98 | 16.98 | 430 | +0.00(+0.00%) |
Nov 19, 2020 | 17.17 | 17.18 | 16.96 | 16.98 | 4,497 | -0.16(-0.93%) |
Nov 18, 2020 | 16.72 | 17.41 | 16.72 | 17.14 | 13,790 | +1.48(+9.43%) |
Nov 17, 2020 | 15.49 | 15.66 | 15.49 | 15.66 | 989 | -0.26(-1.65%) |
Nov 16, 2020 | 15.72 | 15.93 | 15.49 | 15.92 | 4,408 | +0.20(+1.28%) |
Nov 13, 2020 | 15.71 | 15.72 | 15.71 | 15.72 | 861 | -0.00(-0.03%) |
Nov 12, 2020 | 15.49 | 15.73 | 15.49 | 15.73 | 1,850 | +0.26(+1.69%) |
Nov 11, 2020 | 15.43 | 15.93 | 15.43 | 15.47 | 4,955 | -0.10(-0.67%) |
Nov 10, 2020 | 15.48 | 15.57 | 15.22 | 15.57 | 3,868 | -0.45(-2.83%) |
Nov 09, 2020 | 16.02 | 16.02 | 16.02 | 16.02 | 456 | -0.21(-1.29%) |
Nov 06, 2020 | 16.15 | 16.25 | 16.15 | 16.23 | 1,866 | +0.05(+0.33%) |
Nov 05, 2020 | 16.20 | 16.43 | 16.18 | 16.18 | 2,994 | -0.09(-0.54%) |
Nov 04, 2020 | 15.84 | 16.29 | 15.84 | 16.27 | 8,605 | -0.03(-0.17%) |
Nov 03, 2020 | 16.17 | 16.34 | 15.88 | 16.29 | 12,188 | +0.41(+2.56%) |
Nov 02, 2020 | 16.37 | 16.37 | 15.80 | 15.89 | 30,523 | +0.16(+1.04%) |
Oct 30, 2020 | 15.72 | 16.07 | 15.58 | 15.72 | 40,694 | +0.08(+0.53%) |
Oct 29, 2020 | 15.18 | 15.66 | 15.03 | 15.64 | 9,896 | +0.46(+3.01%) |
Oct 28, 2020 | 15.49 | 15.49 | 15.00 | 15.18 | 5,940 | -0.47(-2.98%) |
Oct 27, 2020 | 15.85 | 15.85 | 15.45 | 15.65 | 5,276 | -0.23(-1.46%) |
Oct 26, 2020 | 16.04 | 16.04 | 15.72 | 15.88 | 10,167 | -0.57(-3.47%) |
Oct 23, 2020 | 16.34 | 16.45 | 16.30 | 16.45 | 2,996 | +0.39(+2.42%) |
Oct 22, 2020 | 16.12 | 16.12 | 16.06 | 16.06 | 1,050 | -0.02(-0.13%) |
Oct 21, 2020 | 15.85 | 16.10 | 15.85 | 16.08 | 3,277 | +0.45(+2.86%) |
Oct 20, 2020 | 15.64 | 15.64 | 15.64 | 15.64 | 735 | -0.05(-0.32%) |
Oct 19, 2020 | 15.63 | 15.69 | 15.63 | 15.69 | 604 | +0.58(+3.84%) |
Oct 16, 2020 | 15.11 | 15.11 | 15.11 | 15.11 | 157 | +0.00(+0.00%) |
Oct 15, 2020 | 15.11 | 15.11 | 15.11 | 15.11 | 141 | +0.00(+0.00%) |
Oct 14, 2020 | 14.58 | 15.11 | 13.56 | 15.11 | 4,257 | +0.58(+4.02%) |
Oct 13, 2020 | 14.91 | 15.22 | 14.52 | 14.52 | 2,454 | -0.53(-3.54%) |
Oct 12, 2020 | 15.06 | 15.06 | 15.06 | 15.06 | 28 | +0.00(+0.00%) |
Oct 09, 2020 | 15.06 | 15.06 | 15.06 | 15.06 | 157 | +0.00(+0.00%) |
Oct 08, 2020 | 15.43 | 15.43 | 15.06 | 15.06 | 828 | -0.38(-2.46%) |
Oct 07, 2020 | 15.44 | 15.44 | 583 | +0.00(+0.00%) | ||
Oct 06, 2020 | 15.32 | 15.44 | 15.32 | 15.44 | 919 | -0.22(-1.42%) |
Oct 05, 2020 | 15.13 | 15.66 | 15.13 | 15.66 | 10,041 | +1.10(+7.53%) |
Oct 02, 2020 | 14.56 | 14.56 | 14.56 | 14.56 | 157 | +0.07(+0.48%) |
Oct 01, 2020 | 14.49 | 14.49 | 14.49 | 14.49 | 113 | +0.00(+0.00%) |
Sep 30, 2020 | 13.73 | 14.49 | 13.73 | 14.49 | 5,324 | +1.07(+7.95%) |
Sep 29, 2020 | 13.48 | 13.48 | 13.43 | 13.43 | 1,135 | +0.62(+4.88%) |
Sep 28, 2020 | 12.83 | 12.90 | 12.80 | 12.80 | 1,523 | +0.25(+1.97%) |
Sep 25, 2020 | 12.55 | 12.55 | 12.55 | 12.55 | 157 | +0.03(+0.20%) |
Sep 24, 2020 | 12.43 | 12.53 | 12.34 | 12.53 | 2,708 | -0.25(-1.94%) |
Sep 23, 2020 | 13.31 | 13.31 | 12.70 | 12.78 | 6,646 | -0.86(-6.28%) |
Sep 22, 2020 | 13.81 | 13.99 | 13.63 | 13.63 | 4,566 | -0.27(-1.92%) |
Sep 21, 2020 | 13.72 | 13.90 | 13.72 | 13.90 | 670 | -0.42(-2.96%) |
Sep 18, 2020 | 14.32 | 14.32 | 14.32 | 14.32 | 473 | +0.78(+5.76%) |
Sep 17, 2020 | 13.78 | 13.78 | 13.54 | 13.54 | 347 | -0.51(-3.61%) |
Sep 16, 2020 | 13.78 | 14.11 | 13.78 | 14.05 | 5,418 | +0.89(+6.79%) |
Sep 15, 2020 | 13.16 | 13.16 | 89 | +0.00(+0.00%) | ||
Sep 14, 2020 | 13.07 | 13.26 | 13.07 | 13.16 | 4,104 | +0.36(+2.82%) |
Sep 11, 2020 | 12.87 | 12.87 | 12.53 | 12.79 | 4,574 | -0.03(-0.20%) |
Sep 10, 2020 | 12.82 | 12.82 | 12.82 | 12.82 | 361 | +0.00(+0.00%) |
Sep 09, 2020 | 13.31 | 13.31 | 12.82 | 12.82 | 1,279 | -0.49(-3.67%) |
Sep 08, 2020 | 12.98 | 13.60 | 12.95 | 13.31 | 1,884 | +0.47(+3.65%) |
Sep 04, 2020 | 12.84 | 12.84 | 12.84 | 12.84 | 157 | +0.00(+0.00%) |
Sep 03, 2020 | 13.54 | 13.54 | 12.84 | 12.84 | 3,085 | -1.01(-7.32%) |
Sep 02, 2020 | 13.84 | 13.85 | 13.76 | 13.85 | 1,212 | +0.12(+0.88%) |