Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 18.08 | 18.08 | 17.70 | 17.82 | 116,291 | -0.87(-4.65%) |
Nov 27, 2020 | 18.71 | 18.82 | 18.60 | 18.69 | 61,107 | -0.29(-1.54%) |
Nov 25, 2020 | 18.62 | 19.00 | 18.47 | 18.98 | 109,018 | +0.28(+1.47%) |
Nov 24, 2020 | 18.21 | 18.73 | 18.21 | 18.71 | 216,506 | +0.77(+4.28%) |
Nov 23, 2020 | 18.16 | 18.16 | 17.61 | 17.94 | 144,654 | +0.10(+0.55%) |
Nov 20, 2020 | 17.84 | 17.89 | 17.79 | 17.84 | 46,388 | -0.10(-0.55%) |
Nov 19, 2020 | 17.73 | 17.94 | 17.67 | 17.94 | 54,477 | -0.13(-0.71%) |
Nov 18, 2020 | 18.23 | 18.49 | 18.07 | 18.07 | 124,319 | +0.17(+0.94%) |
Nov 17, 2020 | 17.59 | 18.02 | 17.53 | 17.90 | 71,307 | -0.37(-2.05%) |
Nov 16, 2020 | 18.04 | 18.28 | 17.89 | 18.27 | 163,244 | +1.00(+5.82%) |
Nov 13, 2020 | 16.87 | 17.29 | 16.79 | 17.27 | 39,486 | +0.42(+2.51%) |
Nov 12, 2020 | 17.09 | 17.23 | 16.73 | 16.85 | 89,195 | -0.21(-1.21%) |
Nov 11, 2020 | 17.15 | 17.26 | 16.93 | 17.05 | 114,295 | -0.10(-0.57%) |
Nov 10, 2020 | 17.24 | 17.34 | 17.08 | 17.15 | 92,527 | +0.33(+1.93%) |
Nov 09, 2020 | 17.16 | 17.39 | 16.83 | 16.83 | 269,956 | +0.99(+6.28%) |
Nov 06, 2020 | 15.69 | 15.96 | 15.63 | 15.83 | 68,618 | +0.12(+0.75%) |
Nov 05, 2020 | 15.43 | 15.85 | 15.43 | 15.71 | 108,445 | +0.42(+2.77%) |
Nov 04, 2020 | 14.64 | 15.51 | 14.64 | 15.29 | 122,908 | +1.12(+7.93%) |
Nov 03, 2020 | 14.12 | 14.23 | 14.01 | 14.17 | 72,724 | +0.70(+5.19%) |
Nov 02, 2020 | 13.24 | 13.49 | 13.17 | 13.47 | 67,475 | +0.36(+2.78%) |
Oct 30, 2020 | 13.30 | 13.33 | 13.00 | 13.10 | 69,633 | -0.39(-2.92%) |
Oct 29, 2020 | 13.20 | 13.64 | 12.99 | 13.50 | 119,864 | +0.17(+1.26%) |
Oct 28, 2020 | 13.51 | 13.58 | 13.24 | 13.33 | 183,242 | -1.52(-10.22%) |
Oct 27, 2020 | 15.08 | 15.08 | 14.77 | 14.85 | 53,352 | -0.51(-3.33%) |
Oct 26, 2020 | 15.60 | 15.65 | 15.11 | 15.36 | 76,269 | -0.56(-3.53%) |
Oct 23, 2020 | 15.76 | 15.94 | 15.66 | 15.92 | 101,710 | +0.40(+2.60%) |
Oct 22, 2020 | 15.48 | 15.62 | 15.35 | 15.52 | 66,711 | +0.27(+1.74%) |
Oct 21, 2020 | 15.17 | 15.49 | 15.13 | 15.25 | 102,480 | +0.03(+0.19%) |
Oct 20, 2020 | 15.06 | 15.34 | 15.06 | 15.22 | 57,328 | +0.36(+2.45%) |
Oct 19, 2020 | 15.04 | 15.13 | 14.83 | 14.86 | 47,479 | -0.07(-0.46%) |
Oct 16, 2020 | 15.06 | 15.06 | 14.87 | 14.93 | 50,550 | -0.05(-0.33%) |
Oct 15, 2020 | 14.93 | 14.97 | 14.75 | 14.97 | 137,156 | -0.47(-3.06%) |
Oct 14, 2020 | 15.56 | 15.60 | 15.45 | 15.45 | 36,870 | +0.04(+0.26%) |
Oct 13, 2020 | 15.57 | 15.59 | 15.31 | 15.41 | 44,239 | -0.27(-1.70%) |
Oct 12, 2020 | 15.71 | 15.76 | 15.60 | 15.67 | 59,117 | +0.08(+0.51%) |
Oct 09, 2020 | 15.52 | 15.67 | 15.47 | 15.60 | 62,122 | +0.25(+1.60%) |
Oct 08, 2020 | 15.33 | 15.45 | 15.21 | 15.35 | 53,925 | +0.31(+2.03%) |
Oct 07, 2020 | 15.05 | 15.10 | 14.89 | 15.04 | 84,978 | -0.31(-1.99%) |
Oct 06, 2020 | 15.67 | 15.67 | 15.19 | 15.35 | 95,999 | +0.00(+0.00%) |
Oct 05, 2020 | 15.02 | 15.37 | 15.02 | 15.35 | 70,749 | +0.45(+3.04%) |
Oct 02, 2020 | 14.84 | 14.98 | 14.83 | 14.90 | 31,365 | -0.33(-2.14%) |
Oct 01, 2020 | 15.32 | 15.33 | 15.06 | 15.22 | 63,739 | -0.06(-0.39%) |
Sep 30, 2020 | 15.18 | 15.41 | 15.13 | 15.28 | 61,349 | +0.35(+2.38%) |
Sep 29, 2020 | 14.93 | 15.09 | 14.67 | 14.93 | 121,027 | -0.16(-1.04%) |
Sep 28, 2020 | 15.18 | 15.22 | 14.91 | 15.08 | 57,139 | -0.08(-0.52%) |
Sep 25, 2020 | 15.09 | 15.19 | 14.83 | 15.16 | 83,134 | -0.24(-1.54%) |
Sep 24, 2020 | 15.33 | 15.66 | 15.22 | 15.40 | 83,812 | +0.02(+0.13%) |
Sep 23, 2020 | 16.18 | 16.21 | 15.37 | 15.38 | 97,297 | -1.52(-8.98%) |
Sep 22, 2020 | 16.10 | 16.25 | 15.75 | 16.90 | 84,037 | +1.20(+7.62%) |
Sep 21, 2020 | 15.73 | 15.74 | 15.37 | 15.70 | 142,277 | -0.99(-5.93%) |
Sep 18, 2020 | 17.07 | 17.07 | 16.58 | 16.69 | 41,820 | -0.53(-3.09%) |
Sep 17, 2020 | 17.04 | 17.26 | 16.92 | 17.22 | 48,972 | -0.01(-0.06%) |
Sep 16, 2020 | 17.16 | 17.48 | 17.12 | 17.23 | 85,542 | +0.01(+0.06%) |
Sep 15, 2020 | 17.39 | 17.42 | 17.22 | 17.22 | 138,596 | +0.45(+2.70%) |
Sep 14, 2020 | 16.61 | 16.83 | 16.59 | 16.77 | 58,530 | +0.34(+2.10%) |
Sep 11, 2020 | 16.57 | 16.71 | 16.34 | 16.42 | 82,423 | +0.26(+1.62%) |
Sep 10, 2020 | 16.53 | 16.62 | 16.15 | 16.16 | 110,872 | -0.10(-0.64%) |
Sep 09, 2020 | 16.05 | 16.30 | 16.03 | 16.26 | 106,487 | +0.46(+2.93%) |
Sep 08, 2020 | 15.84 | 16.07 | 15.66 | 15.80 | 124,569 | -1.13(-6.69%) |
Sep 04, 2020 | 16.86 | 17.02 | 16.51 | 16.93 | 185,554 | +0.27(+1.60%) |
Sep 03, 2020 | 17.04 | 17.15 | 16.50 | 16.67 | 217,803 | -0.64(-3.70%) |
Sep 02, 2020 | 18.01 | 18.01 | 16.97 | 17.31 | 304,491 | -0.90(-4.92%) |