Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 19.24 | 19.39 | 18.62 | 19.37 | 475,214 | +0.19(+0.99%) |
Nov 27, 2020 | 19.49 | 20.08 | 18.95 | 19.18 | 413,200 | -0.02(-0.10%) |
Nov 25, 2020 | 19.36 | 19.36 | 18.70 | 19.20 | 487,800 | +0.32(+1.69%) |
Nov 24, 2020 | 18.90 | 19.32 | 18.66 | 18.88 | 395,663 | +0.28(+1.51%) |
Nov 23, 2020 | 18.35 | 18.79 | 18.01 | 18.60 | 649,913 | +0.35(+1.92%) |
Nov 20, 2020 | 17.94 | 18.38 | 17.53 | 18.25 | 705,500 | +0.67(+3.81%) |
Nov 19, 2020 | 17.31 | 17.80 | 17.04 | 17.58 | 461,078 | +0.45(+2.63%) |
Nov 18, 2020 | 18.27 | 18.57 | 17.04 | 17.13 | 760,010 | -1.03(-5.67%) |
Nov 17, 2020 | 17.96 | 18.82 | 17.80 | 18.16 | 975,110 | +0.40(+2.25%) |
Nov 16, 2020 | 17.35 | 18.22 | 17.35 | 17.76 | 932,025 | +0.62(+3.62%) |
Nov 13, 2020 | 16.72 | 17.29 | 16.50 | 17.14 | 417,800 | +0.64(+3.88%) |
Nov 12, 2020 | 16.32 | 16.79 | 16.31 | 16.50 | 340,688 | +0.08(+0.49%) |
Nov 11, 2020 | 16.54 | 16.72 | 16.29 | 16.42 | 262,286 | -0.06(-0.36%) |
Nov 10, 2020 | 17.13 | 17.15 | 16.42 | 16.48 | 320,929 | -0.66(-3.85%) |
Nov 09, 2020 | 16.72 | 17.42 | 16.50 | 17.14 | 577,489 | +0.35(+2.08%) |
Nov 06, 2020 | 16.90 | 17.41 | 16.60 | 16.79 | 381,200 | -0.21(-1.24%) |
Nov 05, 2020 | 16.51 | 17.24 | 16.40 | 17.00 | 361,903 | +0.64(+3.91%) |
Nov 04, 2020 | 15.98 | 16.63 | 15.68 | 16.36 | 210,919 | +0.38(+2.38%) |
Nov 03, 2020 | 16.47 | 16.81 | 15.87 | 15.98 | 525,961 | -0.49(-2.98%) |
Nov 02, 2020 | 17.20 | 17.23 | 16.38 | 16.47 | 574,582 | -0.69(-4.02%) |
Oct 30, 2020 | 16.50 | 17.40 | 16.50 | 17.16 | 1,257,600 | +0.21(+1.24%) |
Oct 29, 2020 | 14.76 | 16.96 | 14.76 | 16.95 | 1,640,918 | +2.94(+20.99%) |
Oct 28, 2020 | 12.90 | 14.35 | 12.56 | 14.01 | 456,273 | +0.01(+0.07%) |
Oct 27, 2020 | 13.80 | 14.14 | 13.41 | 14.00 | 375,678 | +0.22(+1.60%) |
Oct 26, 2020 | 13.61 | 14.15 | 13.17 | 13.78 | 582,656 | -0.05(-0.36%) |
Oct 23, 2020 | 13.15 | 13.87 | 13.10 | 13.83 | 288,500 | +0.83(+6.38%) |
Oct 22, 2020 | 12.72 | 13.03 | 12.51 | 13.00 | 176,665 | +0.33(+2.60%) |
Oct 21, 2020 | 13.05 | 13.24 | 12.67 | 12.67 | 326,998 | -0.24(-1.86%) |
Oct 20, 2020 | 12.55 | 12.91 | 12.50 | 12.91 | 180,063 | +0.42(+3.36%) |
Oct 19, 2020 | 12.46 | 12.72 | 12.43 | 12.49 | 356,683 | +0.08(+0.64%) |
Oct 16, 2020 | 12.39 | 12.61 | 12.07 | 12.41 | 208,800 | -0.11(-0.88%) |
Oct 15, 2020 | 12.57 | 12.69 | 12.48 | 12.52 | 254,638 | -0.21(-1.65%) |
Oct 14, 2020 | 13.00 | 13.56 | 12.73 | 12.73 | 216,810 | -0.22(-1.70%) |
Oct 13, 2020 | 12.64 | 13.12 | 12.55 | 12.95 | 344,286 | +0.25(+1.97%) |
Oct 12, 2020 | 12.66 | 12.87 | 12.42 | 12.70 | 348,762 | +0.07(+0.55%) |
Oct 09, 2020 | 12.62 | 12.86 | 12.45 | 12.63 | 125,100 | -0.05(-0.39%) |
Oct 08, 2020 | 12.48 | 12.78 | 12.34 | 12.68 | 196,491 | +0.26(+2.09%) |
Oct 07, 2020 | 12.75 | 12.84 | 12.37 | 12.42 | 376,161 | -0.07(-0.56%) |
Oct 06, 2020 | 12.67 | 12.74 | 12.39 | 12.49 | 201,801 | -0.13(-1.03%) |
Oct 05, 2020 | 12.47 | 12.72 | 12.39 | 12.62 | 166,156 | +0.15(+1.20%) |
Oct 02, 2020 | 12.02 | 12.65 | 12.00 | 12.47 | 245,100 | +0.34(+2.80%) |
Oct 01, 2020 | 12.30 | 12.56 | 12.08 | 12.13 | 180,193 | -0.06(-0.49%) |
Sep 30, 2020 | 11.80 | 12.26 | 11.80 | 12.19 | 353,991 | +0.40(+3.39%) |
Sep 29, 2020 | 12.03 | 12.12 | 11.60 | 11.79 | 248,704 | -0.21(-1.75%) |
Sep 28, 2020 | 12.14 | 12.27 | 11.91 | 12.00 | 176,495 | -0.05(-0.41%) |
Sep 25, 2020 | 11.70 | 12.11 | 11.59 | 12.05 | 206,900 | +0.35(+2.99%) |
Sep 24, 2020 | 11.80 | 11.81 | 11.49 | 11.70 | 229,392 | -0.10(-0.85%) |
Sep 23, 2020 | 12.27 | 12.48 | 11.77 | 11.80 | 286,787 | -0.57(-4.61%) |
Sep 22, 2020 | 12.49 | 12.55 | 12.18 | 12.37 | 173,058 | -0.06(-0.48%) |
Sep 21, 2020 | 12.20 | 12.56 | 11.90 | 12.43 | 187,895 | -0.05(-0.40%) |
Sep 18, 2020 | 12.77 | 13.00 | 12.45 | 12.48 | 384,700 | -0.29(-2.27%) |
Sep 17, 2020 | 12.41 | 13.48 | 12.27 | 12.77 | 328,143 | +0.08(+0.63%) |
Sep 16, 2020 | 12.30 | 12.89 | 12.18 | 12.69 | 304,113 | +0.27(+2.17%) |
Sep 15, 2020 | 12.82 | 12.83 | 12.23 | 12.42 | 215,145 | -0.36(-2.82%) |
Sep 14, 2020 | 12.65 | 12.82 | 12.61 | 12.78 | 108,352 | +0.18(+1.43%) |
Sep 11, 2020 | 12.25 | 12.63 | 12.01 | 12.60 | 374,600 | +0.44(+3.62%) |
Sep 10, 2020 | 12.26 | 12.41 | 11.90 | 12.16 | 229,510 | -0.06(-0.49%) |
Sep 09, 2020 | 12.48 | 12.48 | 11.87 | 12.22 | 196,263 | -0.03(-0.24%) |
Sep 08, 2020 | 12.43 | 12.55 | 12.08 | 12.25 | 242,522 | -0.45(-3.54%) |
Sep 04, 2020 | 12.98 | 13.03 | 12.20 | 12.70 | 205,300 | -0.20(-1.55%) |
Sep 03, 2020 | 13.19 | 13.44 | 12.47 | 12.90 | 290,008 | -0.53(-3.95%) |
Sep 02, 2020 | 13.20 | 13.57 | 12.95 | 13.43 | 181,956 | +0.31(+2.36%) |