Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 17.09 | 17.11 | 16.52 | 16.52 | 22,874 | -1.00(-5.71%) |
Nov 27, 2020 | 17.65 | 17.65 | 17.41 | 17.52 | 4,600 | +0.51(+3.00%) |
Nov 25, 2020 | 16.80 | 17.01 | 16.64 | 17.01 | 13,600 | -0.17(-0.99%) |
Nov 24, 2020 | 17.29 | 17.35 | 17.05 | 17.18 | 8,794 | +0.58(+3.49%) |
Nov 23, 2020 | 16.70 | 16.70 | 16.48 | 16.60 | 15,400 | +0.07(+0.42%) |
Nov 20, 2020 | 16.55 | 16.62 | 16.48 | 16.53 | 16,200 | -0.35(-2.07%) |
Nov 19, 2020 | 16.80 | 16.88 | 16.66 | 16.88 | 4,992 | +0.15(+0.90%) |
Nov 18, 2020 | 16.89 | 17.03 | 16.71 | 16.73 | 11,992 | -0.43(-2.51%) |
Nov 17, 2020 | 16.97 | 17.19 | 16.94 | 17.16 | 10,444 | +0.18(+1.06%) |
Nov 16, 2020 | 16.89 | 17.01 | 16.89 | 16.98 | 7,915 | +0.62(+3.79%) |
Nov 13, 2020 | 16.16 | 16.36 | 16.16 | 16.36 | 20,700 | +0.21(+1.30%) |
Nov 12, 2020 | 16.09 | 16.27 | 16.08 | 16.15 | 11,507 | -0.21(-1.28%) |
Nov 11, 2020 | 16.46 | 16.47 | 16.28 | 16.36 | 13,313 | -0.88(-5.10%) |
Nov 10, 2020 | 17.02 | 17.41 | 17.02 | 17.24 | 25,587 | +0.55(+3.30%) |
Nov 09, 2020 | 16.71 | 16.84 | 16.50 | 16.69 | 37,612 | +3.03(+22.14%) |
Nov 06, 2020 | 13.79 | 13.80 | 13.61 | 13.66 | 8,300 | +0.01(+0.11%) |
Nov 05, 2020 | 13.87 | 13.88 | 13.61 | 13.65 | 29,916 | +0.24(+1.79%) |
Nov 04, 2020 | 13.51 | 13.51 | 13.32 | 13.41 | 66,400 | -0.22(-1.61%) |
Nov 03, 2020 | 13.46 | 13.64 | 13.39 | 13.63 | 33,403 | +0.55(+4.20%) |
Nov 02, 2020 | 13.04 | 13.14 | 13.00 | 13.08 | 70,416 | +0.21(+1.63%) |
Oct 30, 2020 | 12.87 | 12.90 | 12.62 | 12.87 | 30,700 | -0.22(-1.68%) |
Oct 29, 2020 | 12.79 | 13.15 | 12.72 | 13.09 | 51,939 | +0.19(+1.47%) |
Oct 28, 2020 | 13.00 | 13.00 | 12.66 | 12.90 | 26,148 | -0.54(-4.02%) |
Oct 27, 2020 | 13.69 | 13.71 | 13.44 | 13.44 | 39,545 | -0.73(-5.15%) |
Oct 26, 2020 | 14.44 | 14.44 | 14.09 | 14.17 | 22,144 | -0.47(-3.21%) |
Oct 23, 2020 | 14.61 | 14.69 | 14.57 | 14.64 | 16,800 | +0.25(+1.74%) |
Oct 22, 2020 | 14.19 | 14.47 | 14.19 | 14.39 | 31,557 | +0.13(+0.91%) |
Oct 21, 2020 | 14.61 | 14.61 | 14.26 | 14.26 | 22,323 | -0.64(-4.30%) |
Oct 20, 2020 | 14.99 | 15.03 | 14.85 | 14.90 | 60,085 | +0.46(+3.19%) |
Oct 19, 2020 | 14.47 | 14.71 | 14.22 | 14.44 | 27,060 | +0.30(+2.15%) |
Oct 16, 2020 | 14.47 | 14.47 | 14.13 | 14.14 | 9,500 | -0.18(-1.29%) |
Oct 15, 2020 | 14.18 | 14.36 | 14.15 | 14.32 | 20,634 | -0.34(-2.32%) |
Oct 14, 2020 | 14.71 | 14.71 | 14.58 | 14.66 | 10,309 | -0.07(-0.48%) |
Oct 13, 2020 | 14.58 | 14.73 | 14.55 | 14.73 | 31,972 | -0.25(-1.67%) |
Oct 12, 2020 | 14.78 | 15.01 | 14.78 | 14.98 | 38,262 | +0.04(+0.27%) |
Oct 09, 2020 | 14.89 | 15.00 | 14.88 | 14.94 | 26,200 | +0.04(+0.25%) |
Oct 08, 2020 | 14.75 | 14.92 | 14.75 | 14.90 | 6,236 | +0.11(+0.76%) |
Oct 07, 2020 | 14.69 | 14.85 | 14.65 | 14.79 | 25,143 | +0.02(+0.14%) |
Oct 06, 2020 | 14.76 | 14.96 | 14.69 | 14.77 | 25,149 | +0.42(+2.93%) |
Oct 05, 2020 | 14.38 | 14.42 | 14.35 | 14.35 | 29,623 | +0.34(+2.43%) |
Oct 02, 2020 | 13.89 | 14.07 | 13.89 | 14.01 | 13,300 | -0.12(-0.85%) |
Oct 01, 2020 | 14.17 | 14.17 | 14.08 | 14.13 | 10,498 | -0.26(-1.81%) |
Sep 30, 2020 | 14.36 | 14.48 | 14.29 | 14.39 | 12,129 | +0.07(+0.49%) |
Sep 29, 2020 | 14.34 | 14.35 | 14.23 | 14.32 | 18,482 | -0.36(-2.45%) |
Sep 28, 2020 | 14.82 | 14.82 | 14.62 | 14.68 | 13,943 | +0.49(+3.45%) |
Sep 25, 2020 | 13.98 | 14.21 | 13.98 | 14.19 | 21,100 | +0.10(+0.72%) |
Sep 24, 2020 | 14.00 | 14.17 | 13.96 | 14.09 | 9,966 | -0.00(-0.01%) |
Sep 23, 2020 | 14.50 | 14.52 | 14.09 | 14.09 | 11,472 | -0.41(-2.83%) |
Sep 22, 2020 | 14.67 | 14.67 | 14.38 | 14.50 | 11,534 | +0.05(+0.35%) |
Sep 21, 2020 | 14.37 | 14.45 | 14.19 | 14.45 | 2,950 | -0.64(-4.24%) |
Sep 18, 2020 | 15.07 | 15.18 | 15.01 | 15.09 | 13,500 | -0.75(-4.73%) |
Sep 17, 2020 | 15.82 | 15.84 | 15.72 | 15.84 | 11,341 | +0.17(+1.08%) |
Sep 16, 2020 | 15.62 | 15.79 | 15.62 | 15.67 | 10,156 | +0.17(+1.10%) |
Sep 15, 2020 | 15.57 | 15.59 | 15.49 | 15.50 | 9,161 | -0.14(-0.90%) |
Sep 14, 2020 | 15.71 | 15.71 | 15.54 | 15.64 | 4,164 | +0.52(+3.40%) |
Sep 11, 2020 | 15.27 | 15.27 | 15.10 | 15.12 | 4,700 | -0.32(-2.10%) |
Sep 10, 2020 | 15.62 | 15.85 | 15.44 | 15.45 | 8,951 | +0.11(+0.75%) |
Sep 09, 2020 | 15.27 | 15.38 | 15.27 | 15.34 | 11,433 | +0.36(+2.37%) |
Sep 08, 2020 | 14.83 | 15.11 | 14.83 | 14.98 | 14,752 | -0.35(-2.28%) |
Sep 04, 2020 | 15.33 | 15.34 | 15.14 | 15.33 | 6,400 | +0.17(+1.09%) |
Sep 03, 2020 | 15.51 | 15.51 | 15.12 | 15.16 | 8,840 | +0.34(+2.33%) |
Sep 02, 2020 | 14.57 | 14.82 | 14.57 | 14.82 | 7,434 | +0.59(+4.15%) |