Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 17.10 | 17.16 | 16.80 | 16.80 | 49,068 | -0.05(-0.27%) |
Nov 27, 2020 | 16.83 | 16.92 | 16.82 | 16.85 | 30,200 | -0.23(-1.35%) |
Nov 25, 2020 | 16.90 | 17.12 | 16.86 | 17.08 | 92,500 | -0.10(-0.58%) |
Nov 24, 2020 | 16.96 | 17.19 | 16.92 | 17.18 | 102,816 | +0.59(+3.59%) |
Nov 23, 2020 | 16.73 | 16.74 | 16.52 | 16.59 | 36,682 | +0.19(+1.16%) |
Nov 20, 2020 | 16.39 | 16.41 | 16.36 | 16.39 | 50,000 | +0.04(+0.21%) |
Nov 19, 2020 | 16.39 | 16.48 | 16.22 | 16.36 | 33,446 | -0.04(-0.27%) |
Nov 18, 2020 | 16.37 | 16.55 | 16.34 | 16.40 | 100,575 | +0.30(+1.86%) |
Nov 17, 2020 | 15.98 | 16.16 | 15.91 | 16.11 | 115,237 | +0.22(+1.42%) |
Nov 16, 2020 | 15.81 | 15.91 | 15.77 | 15.88 | 83,097 | +0.38(+2.45%) |
Nov 13, 2020 | 15.40 | 15.57 | 15.40 | 15.50 | 39,800 | +0.37(+2.45%) |
Nov 12, 2020 | 15.30 | 15.38 | 15.12 | 15.13 | 81,069 | -0.42(-2.70%) |
Nov 11, 2020 | 15.56 | 15.64 | 15.46 | 15.55 | 41,325 | -0.08(-0.51%) |
Nov 10, 2020 | 15.40 | 15.70 | 15.40 | 15.63 | 59,272 | +0.84(+5.68%) |
Nov 09, 2020 | 15.24 | 15.26 | 14.79 | 14.79 | 96,300 | +0.46(+3.25%) |
Nov 06, 2020 | 14.20 | 14.36 | 14.20 | 14.32 | 30,200 | -0.21(-1.41%) |
Nov 05, 2020 | 14.40 | 14.58 | 14.40 | 14.53 | 86,445 | +0.63(+4.53%) |
Nov 04, 2020 | 13.99 | 14.09 | 13.86 | 13.90 | 39,269 | +0.02(+0.14%) |
Nov 03, 2020 | 13.66 | 13.98 | 13.66 | 13.88 | 56,557 | +0.61(+4.58%) |
Nov 02, 2020 | 13.26 | 13.37 | 13.16 | 13.27 | 99,740 | +0.35(+2.73%) |
Oct 30, 2020 | 12.99 | 13.01 | 12.78 | 12.92 | 48,300 | +0.01(+0.08%) |
Oct 29, 2020 | 12.92 | 13.06 | 12.81 | 12.91 | 255,182 | +0.11(+0.86%) |
Oct 28, 2020 | 12.92 | 13.11 | 12.80 | 12.80 | 162,705 | -0.90(-6.57%) |
Oct 27, 2020 | 14.01 | 14.01 | 13.70 | 13.70 | 78,065 | -0.43(-3.04%) |
Oct 26, 2020 | 14.19 | 14.22 | 13.99 | 14.13 | 90,926 | -0.16(-1.12%) |
Oct 23, 2020 | 14.44 | 14.44 | 14.10 | 14.29 | 46,500 | +0.09(+0.63%) |
Oct 22, 2020 | 14.16 | 14.21 | 14.00 | 14.20 | 45,659 | +0.04(+0.28%) |
Oct 21, 2020 | 14.27 | 14.33 | 14.10 | 14.16 | 27,193 | -0.15(-1.06%) |
Oct 20, 2020 | 14.37 | 14.45 | 14.30 | 14.31 | 29,940 | +0.16(+1.14%) |
Oct 19, 2020 | 14.25 | 14.36 | 14.08 | 14.15 | 37,951 | -0.29(-2.01%) |
Oct 16, 2020 | 14.38 | 14.50 | 14.34 | 14.44 | 33,700 | +0.69(+5.02%) |
Oct 15, 2020 | 13.46 | 13.75 | 13.43 | 13.75 | 49,451 | -0.34(-2.41%) |
Oct 14, 2020 | 14.15 | 14.20 | 13.98 | 14.09 | 29,244 | -0.21(-1.47%) |
Oct 13, 2020 | 14.21 | 14.34 | 14.20 | 14.30 | 33,073 | -0.17(-1.17%) |
Oct 12, 2020 | 14.42 | 14.47 | 14.36 | 14.47 | 36,907 | +0.28(+1.94%) |
Oct 09, 2020 | 14.25 | 14.26 | 14.15 | 14.20 | 29,200 | -0.15(-1.08%) |
Oct 08, 2020 | 14.34 | 14.37 | 14.29 | 14.35 | 25,570 | -0.08(-0.55%) |
Oct 07, 2020 | 14.15 | 14.46 | 14.14 | 14.43 | 197,109 | +0.56(+4.03%) |
Oct 06, 2020 | 14.15 | 14.21 | 13.87 | 13.87 | 278,370 | -0.23(-1.63%) |
Oct 05, 2020 | 13.89 | 14.10 | 13.89 | 14.10 | 73,085 | +0.45(+3.30%) |
Oct 02, 2020 | 13.42 | 13.73 | 13.42 | 13.65 | 41,800 | -0.05(-0.36%) |
Oct 01, 2020 | 13.72 | 13.76 | 13.59 | 13.70 | 46,671 | +0.36(+2.70%) |
Sep 30, 2020 | 13.40 | 13.66 | 13.34 | 13.34 | 87,392 | +0.00(+0.04%) |
Sep 29, 2020 | 13.32 | 13.37 | 13.26 | 13.34 | 64,831 | -0.00(-0.04%) |
Sep 28, 2020 | 13.29 | 13.37 | 13.28 | 13.34 | 55,650 | +0.41(+3.15%) |
Sep 25, 2020 | 12.67 | 12.98 | 12.67 | 12.93 | 91,000 | -0.03(-0.23%) |
Sep 24, 2020 | 12.87 | 13.03 | 12.78 | 12.96 | 81,936 | +0.19(+1.51%) |
Sep 23, 2020 | 13.09 | 13.12 | 12.70 | 12.77 | 50,807 | -0.03(-0.23%) |
Sep 22, 2020 | 12.91 | 12.91 | 12.74 | 12.80 | 24,998 | -0.02(-0.16%) |
Sep 21, 2020 | 12.86 | 12.90 | 12.64 | 12.82 | 48,265 | -0.62(-4.60%) |
Sep 18, 2020 | 13.49 | 13.58 | 13.36 | 13.44 | 142,000 | -0.25(-1.85%) |
Sep 17, 2020 | 13.51 | 13.71 | 13.48 | 13.69 | 59,824 | +0.18(+1.34%) |
Sep 16, 2020 | 13.54 | 13.65 | 13.49 | 13.51 | 58,760 | -0.03(-0.22%) |
Sep 15, 2020 | 13.72 | 13.72 | 13.50 | 13.54 | 85,587 | -0.07(-0.48%) |
Sep 14, 2020 | 13.65 | 13.67 | 13.56 | 13.61 | 83,487 | -0.09(-0.69%) |
Sep 11, 2020 | 13.64 | 13.77 | 13.56 | 13.70 | 96,900 | +0.15(+1.10%) |
Sep 10, 2020 | 13.81 | 13.89 | 13.54 | 13.55 | 109,034 | -0.17(-1.24%) |
Sep 09, 2020 | 13.64 | 13.75 | 13.63 | 13.72 | 76,300 | +0.36(+2.69%) |
Sep 08, 2020 | 13.19 | 13.49 | 13.10 | 13.36 | 139,296 | +0.40(+3.09%) |
Sep 04, 2020 | 12.88 | 13.06 | 12.72 | 12.96 | 120,900 | +0.23(+1.81%) |
Sep 03, 2020 | 12.92 | 12.92 | 12.54 | 12.73 | 139,721 | -0.14(-1.08%) |
Sep 02, 2020 | 12.71 | 12.87 | 12.64 | 12.87 | 83,205 | +0.26(+2.06%) |