Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 17.60 | 17.82 | 17.08 | 17.15 | 97,138 | -0.58(-3.27%) |
Nov 27, 2020 | 18.02 | 18.25 | 17.47 | 17.73 | 61,300 | -0.35(-1.94%) |
Nov 25, 2020 | 18.16 | 18.25 | 17.87 | 18.08 | 91,300 | -0.32(-1.74%) |
Nov 24, 2020 | 17.86 | 18.57 | 17.76 | 18.40 | 150,640 | +0.76(+4.31%) |
Nov 23, 2020 | 17.06 | 17.80 | 17.06 | 17.64 | 79,862 | +0.79(+4.69%) |
Nov 20, 2020 | 17.07 | 17.15 | 16.72 | 16.85 | 87,400 | -0.53(-3.05%) |
Nov 19, 2020 | 17.08 | 17.40 | 16.72 | 17.38 | 89,043 | +0.01(+0.06%) |
Nov 18, 2020 | 17.29 | 17.61 | 16.94 | 17.37 | 117,136 | +0.23(+1.34%) |
Nov 17, 2020 | 16.95 | 17.26 | 16.60 | 17.14 | 148,336 | -0.08(-0.46%) |
Nov 16, 2020 | 16.70 | 17.26 | 16.66 | 17.22 | 128,223 | +0.84(+5.13%) |
Nov 13, 2020 | 15.88 | 16.43 | 15.70 | 16.38 | 83,200 | +0.72(+4.60%) |
Nov 12, 2020 | 16.08 | 16.25 | 15.53 | 15.66 | 180,738 | -0.58(-3.57%) |
Nov 11, 2020 | 16.49 | 16.51 | 15.83 | 16.24 | 95,432 | -0.24(-1.46%) |
Nov 10, 2020 | 15.52 | 16.90 | 15.52 | 16.48 | 211,479 | +1.18(+7.71%) |
Nov 09, 2020 | 15.69 | 15.79 | 14.88 | 15.30 | 238,850 | +1.26(+8.97%) |
Nov 06, 2020 | 14.47 | 14.47 | 13.98 | 14.04 | 85,400 | -0.35(-2.43%) |
Nov 05, 2020 | 14.16 | 14.69 | 14.16 | 14.39 | 131,486 | +0.22(+1.55%) |
Nov 04, 2020 | 14.36 | 14.56 | 14.02 | 14.17 | 141,168 | -0.53(-3.61%) |
Nov 03, 2020 | 14.60 | 15.17 | 14.35 | 14.70 | 174,010 | +0.35(+2.44%) |
Nov 02, 2020 | 14.21 | 14.43 | 13.90 | 14.35 | 192,777 | +0.24(+1.70%) |
Oct 30, 2020 | 13.88 | 14.43 | 13.88 | 14.11 | 210,400 | +0.20(+1.44%) |
Oct 29, 2020 | 14.30 | 14.48 | 13.72 | 13.91 | 202,490 | -0.56(-3.87%) |
Oct 28, 2020 | 14.55 | 14.80 | 14.27 | 14.47 | 104,853 | -0.48(-3.21%) |
Oct 27, 2020 | 15.36 | 15.39 | 14.86 | 14.95 | 75,338 | -0.49(-3.17%) |
Oct 26, 2020 | 15.47 | 15.48 | 14.86 | 15.44 | 103,805 | -0.30(-1.91%) |
Oct 23, 2020 | 15.65 | 15.83 | 15.47 | 15.74 | 66,200 | +0.29(+1.88%) |
Oct 22, 2020 | 15.47 | 15.77 | 15.33 | 15.45 | 71,636 | -0.02(-0.13%) |
Oct 21, 2020 | 15.75 | 15.86 | 15.44 | 15.47 | 62,975 | -0.33(-2.09%) |
Oct 20, 2020 | 15.94 | 16.00 | 15.70 | 15.80 | 160,744 | -0.02(-0.13%) |
Oct 19, 2020 | 16.05 | 16.33 | 15.68 | 15.82 | 208,965 | -0.23(-1.43%) |
Oct 16, 2020 | 15.84 | 16.20 | 15.54 | 16.05 | 220,900 | +0.11(+0.69%) |
Oct 15, 2020 | 15.21 | 15.97 | 15.21 | 15.94 | 175,656 | +0.61(+3.98%) |
Oct 14, 2020 | 15.40 | 15.61 | 15.31 | 15.33 | 69,187 | -0.07(-0.45%) |
Oct 13, 2020 | 15.20 | 15.69 | 15.20 | 15.40 | 176,483 | -0.10(-0.65%) |
Oct 12, 2020 | 15.50 | 15.66 | 14.68 | 15.50 | 125,449 | +0.01(+0.06%) |
Oct 09, 2020 | 15.33 | 15.61 | 15.10 | 15.49 | 105,300 | +0.34(+2.24%) |
Oct 08, 2020 | 15.00 | 15.17 | 14.49 | 15.15 | 97,965 | +0.23(+1.54%) |
Oct 07, 2020 | 14.75 | 15.07 | 14.74 | 14.92 | 123,888 | +0.31(+2.12%) |
Oct 06, 2020 | 15.04 | 15.66 | 14.58 | 14.61 | 130,984 | -0.22(-1.48%) |
Oct 05, 2020 | 14.67 | 15.47 | 14.50 | 14.83 | 100,628 | +0.28(+1.92%) |
Oct 02, 2020 | 14.30 | 14.68 | 13.91 | 14.55 | 77,700 | +0.31(+2.14%) |
Oct 01, 2020 | 14.04 | 14.31 | 13.89 | 14.24 | 131,830 | +0.11(+0.81%) |
Sep 30, 2020 | 14.40 | 14.64 | 13.99 | 14.13 | 171,146 | -0.15(-1.05%) |
Sep 29, 2020 | 14.12 | 14.43 | 14.04 | 14.28 | 125,857 | +0.02(+0.14%) |
Sep 28, 2020 | 14.11 | 14.50 | 14.11 | 14.26 | 114,472 | +0.33(+2.37%) |
Sep 25, 2020 | 13.74 | 14.04 | 13.71 | 13.93 | 67,300 | +0.05(+0.36%) |
Sep 24, 2020 | 13.77 | 14.18 | 13.67 | 13.88 | 120,902 | +0.17(+1.24%) |
Sep 23, 2020 | 14.04 | 14.34 | 13.66 | 13.71 | 101,541 | -0.42(-2.97%) |
Sep 22, 2020 | 14.21 | 14.40 | 13.80 | 14.13 | 96,000 | -0.05(-0.35%) |
Sep 21, 2020 | 14.89 | 15.01 | 14.01 | 14.18 | 159,074 | -1.04(-6.80%) |
Sep 18, 2020 | 15.33 | 15.33 | 14.82 | 15.21 | 581,600 | +0.19(+1.23%) |
Sep 17, 2020 | 14.57 | 15.25 | 14.57 | 15.03 | 81,985 | +0.23(+1.55%) |
Sep 16, 2020 | 14.40 | 14.95 | 14.39 | 14.80 | 114,359 | +0.44(+3.06%) |
Sep 15, 2020 | 14.50 | 14.56 | 14.18 | 14.36 | 60,026 | -0.08(-0.55%) |
Sep 14, 2020 | 14.51 | 14.72 | 14.35 | 14.44 | 67,596 | +0.04(+0.28%) |
Sep 11, 2020 | 14.67 | 14.74 | 14.30 | 14.40 | 80,500 | -0.23(-1.57%) |
Sep 10, 2020 | 15.04 | 15.06 | 14.49 | 14.63 | 129,611 | -0.42(-2.79%) |
Sep 09, 2020 | 15.26 | 16.04 | 14.78 | 15.05 | 96,580 | -0.14(-0.92%) |
Sep 08, 2020 | 15.85 | 15.86 | 15.11 | 15.19 | 95,687 | -0.81(-5.06%) |
Sep 04, 2020 | 16.07 | 16.55 | 15.87 | 16.00 | 92,700 | +0.31(+1.98%) |
Sep 03, 2020 | 16.42 | 16.63 | 15.63 | 15.69 | 97,291 | -0.53(-3.27%) |
Sep 02, 2020 | 16.45 | 16.54 | 16.09 | 16.22 | 128,711 | -0.21(-1.28%) |