Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 14.95 | 15.06 | 14.13 | 14.70 | 468,766 | -0.22(-1.47%) |
Nov 27, 2020 | 14.60 | 14.95 | 14.43 | 14.92 | 149,300 | +0.37(+2.54%) |
Nov 25, 2020 | 14.72 | 14.91 | 14.32 | 14.55 | 301,600 | -0.02(-0.14%) |
Nov 24, 2020 | 14.22 | 14.90 | 13.82 | 14.57 | 404,203 | +0.65(+4.67%) |
Nov 23, 2020 | 13.14 | 14.33 | 12.96 | 13.92 | 465,180 | +0.94(+7.24%) |
Nov 20, 2020 | 13.34 | 13.44 | 12.60 | 12.98 | 376,100 | -0.33(-2.48%) |
Nov 19, 2020 | 13.00 | 13.33 | 12.17 | 13.31 | 450,789 | +0.16(+1.22%) |
Nov 18, 2020 | 13.50 | 13.93 | 13.13 | 13.15 | 255,478 | -0.29(-2.16%) |
Nov 17, 2020 | 13.78 | 13.89 | 13.08 | 13.44 | 280,377 | -0.46(-3.31%) |
Nov 16, 2020 | 14.63 | 14.63 | 13.34 | 13.90 | 499,541 | -0.62(-4.27%) |
Nov 13, 2020 | 15.12 | 15.25 | 14.28 | 14.52 | 343,600 | -0.60(-3.97%) |
Nov 12, 2020 | 15.32 | 16.32 | 15.03 | 15.12 | 286,068 | -0.30(-1.95%) |
Nov 11, 2020 | 15.44 | 15.80 | 14.61 | 15.42 | 321,311 | +0.00(+0.00%) |
Nov 10, 2020 | 15.73 | 16.07 | 15.09 | 15.42 | 241,512 | -0.25(-1.60%) |
Nov 09, 2020 | 16.95 | 17.20 | 15.63 | 15.67 | 386,647 | -0.53(-3.27%) |
Nov 06, 2020 | 15.87 | 16.98 | 15.80 | 16.20 | 321,700 | +0.33(+2.08%) |
Nov 05, 2020 | 15.39 | 16.22 | 15.39 | 15.87 | 156,036 | +0.52(+3.39%) |
Nov 04, 2020 | 15.64 | 15.75 | 15.07 | 15.35 | 186,672 | -0.43(-2.72%) |
Nov 03, 2020 | 16.30 | 16.30 | 15.61 | 15.78 | 195,030 | -0.24(-1.50%) |
Nov 02, 2020 | 15.58 | 16.30 | 15.35 | 16.02 | 310,674 | +0.68(+4.43%) |
Oct 30, 2020 | 15.88 | 16.52 | 14.97 | 15.34 | 236,700 | -0.50(-3.16%) |
Oct 29, 2020 | 15.65 | 16.09 | 15.29 | 15.84 | 136,527 | +0.19(+1.21%) |
Oct 28, 2020 | 16.48 | 16.77 | 15.53 | 15.65 | 323,745 | -1.13(-6.73%) |
Oct 27, 2020 | 16.58 | 16.93 | 16.28 | 16.78 | 182,707 | +0.27(+1.64%) |
Oct 26, 2020 | 16.74 | 17.30 | 15.98 | 16.51 | 282,026 | -0.37(-2.19%) |
Oct 23, 2020 | 16.47 | 16.95 | 15.98 | 16.88 | 249,100 | +0.69(+4.26%) |
Oct 22, 2020 | 15.37 | 16.24 | 14.88 | 16.19 | 337,018 | +0.68(+4.38%) |
Oct 21, 2020 | 15.96 | 15.96 | 15.33 | 15.51 | 304,427 | -0.33(-2.08%) |
Oct 20, 2020 | 16.20 | 16.55 | 15.74 | 15.84 | 467,835 | -0.35(-2.16%) |
Oct 19, 2020 | 16.66 | 17.08 | 16.13 | 16.19 | 573,200 | +0.32(+2.02%) |
Oct 16, 2020 | 15.01 | 16.85 | 15.00 | 15.87 | 1,030,700 | +1.61(+11.29%) |
Oct 15, 2020 | 13.61 | 14.31 | 13.50 | 14.26 | 169,503 | +0.48(+3.48%) |
Oct 14, 2020 | 13.79 | 14.19 | 13.51 | 13.78 | 125,163 | +0.14(+1.03%) |
Oct 13, 2020 | 13.94 | 14.00 | 13.60 | 13.64 | 141,337 | -0.44(-3.12%) |
Oct 12, 2020 | 13.90 | 14.44 | 13.77 | 14.08 | 197,052 | +0.24(+1.73%) |
Oct 09, 2020 | 13.55 | 13.97 | 13.30 | 13.84 | 241,000 | +0.34(+2.52%) |
Oct 08, 2020 | 13.49 | 13.50 | 13.13 | 13.50 | 148,563 | +0.17(+1.28%) |
Oct 07, 2020 | 12.83 | 13.62 | 12.82 | 13.33 | 278,998 | +0.73(+5.79%) |
Oct 06, 2020 | 13.00 | 13.04 | 12.60 | 12.60 | 228,252 | -0.32(-2.48%) |
Oct 05, 2020 | 13.09 | 13.39 | 12.54 | 12.92 | 308,256 | -0.02(-0.15%) |
Oct 02, 2020 | 12.38 | 12.99 | 12.31 | 12.94 | 185,600 | +0.29(+2.29%) |
Oct 01, 2020 | 12.24 | 12.68 | 12.03 | 12.65 | 238,988 | +0.43(+3.52%) |
Sep 30, 2020 | 11.93 | 12.38 | 11.92 | 12.22 | 380,263 | +0.08(+0.66%) |
Sep 29, 2020 | 12.77 | 12.77 | 11.88 | 12.14 | 289,007 | -0.58(-4.56%) |
Sep 28, 2020 | 12.89 | 13.05 | 12.55 | 12.72 | 217,176 | +0.08(+0.63%) |
Sep 25, 2020 | 12.37 | 12.74 | 12.23 | 12.64 | 296,800 | +0.23(+1.85%) |
Sep 24, 2020 | 12.57 | 12.80 | 12.26 | 12.41 | 287,598 | -0.07(-0.56%) |
Sep 23, 2020 | 12.60 | 13.08 | 12.43 | 12.48 | 417,907 | -0.13(-1.03%) |
Sep 22, 2020 | 12.40 | 12.76 | 12.34 | 12.61 | 300,965 | +0.26(+2.11%) |
Sep 21, 2020 | 12.43 | 12.46 | 11.89 | 12.35 | 285,980 | -0.41(-3.21%) |
Sep 18, 2020 | 13.02 | 13.26 | 12.67 | 12.76 | 323,300 | -0.20(-1.54%) |
Sep 17, 2020 | 13.08 | 13.26 | 12.83 | 12.96 | 341,746 | -0.29(-2.19%) |
Sep 16, 2020 | 12.87 | 14.20 | 12.84 | 13.25 | 545,150 | +0.32(+2.47%) |
Sep 15, 2020 | 13.05 | 13.30 | 12.66 | 12.93 | 412,597 | -0.02(-0.15%) |
Sep 14, 2020 | 13.21 | 13.49 | 12.88 | 12.95 | 303,418 | -0.03(-0.23%) |
Sep 11, 2020 | 12.97 | 13.23 | 12.67 | 12.98 | 410,200 | +0.18(+1.41%) |
Sep 10, 2020 | 12.21 | 13.24 | 12.17 | 12.80 | 719,678 | +0.69(+5.70%) |
Sep 09, 2020 | 12.38 | 12.65 | 11.78 | 12.11 | 411,984 | -0.39(-3.12%) |
Sep 08, 2020 | 12.13 | 12.83 | 11.87 | 12.50 | 950,789 | -0.02(-0.16%) |
Sep 04, 2020 | 11.44 | 12.66 | 10.93 | 12.52 | 1,438,800 | +1.22(+10.80%) |
Sep 03, 2020 | 11.50 | 11.67 | 10.60 | 11.30 | 1,289,899 | +0.83(+7.93%) |
Sep 02, 2020 | 10.40 | 10.50 | 10.09 | 10.47 | 434,344 | +0.25(+2.45%) |