Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 17.67 | 17.75 | 17.18 | 17.54 | 755,319 | -0.24(-1.35%) |
Nov 27, 2020 | 18.11 | 18.14 | 17.44 | 17.78 | 265,000 | -0.43(-2.36%) |
Nov 25, 2020 | 18.44 | 18.65 | 17.71 | 18.21 | 514,700 | -0.45(-2.41%) |
Nov 24, 2020 | 17.69 | 18.82 | 17.57 | 18.66 | 806,348 | +0.97(+5.48%) |
Nov 23, 2020 | 17.43 | 17.93 | 17.22 | 17.69 | 442,751 | +0.48(+2.79%) |
Nov 20, 2020 | 17.00 | 17.46 | 16.60 | 17.21 | 407,300 | +0.02(+0.12%) |
Nov 19, 2020 | 16.51 | 17.25 | 16.45 | 17.19 | 521,629 | +0.52(+3.12%) |
Nov 18, 2020 | 17.32 | 17.85 | 16.67 | 16.67 | 547,965 | -0.62(-3.59%) |
Nov 17, 2020 | 17.07 | 17.45 | 16.69 | 17.29 | 745,335 | -0.02(-0.12%) |
Nov 16, 2020 | 16.90 | 17.39 | 16.70 | 17.31 | 580,061 | +0.56(+3.34%) |
Nov 13, 2020 | 16.97 | 17.05 | 16.37 | 16.75 | 577,000 | +0.05(+0.30%) |
Nov 12, 2020 | 17.28 | 17.84 | 16.57 | 16.70 | 987,468 | -0.10(-0.60%) |
Nov 11, 2020 | 16.99 | 17.11 | 16.39 | 16.80 | 754,961 | -0.28(-1.64%) |
Nov 10, 2020 | 17.10 | 17.13 | 16.17 | 17.08 | 1,654,122 | +0.08(+0.47%) |
Nov 09, 2020 | 14.98 | 17.40 | 14.78 | 17.00 | 1,305,105 | +2.71(+18.96%) |
Nov 06, 2020 | 14.20 | 14.41 | 13.96 | 14.29 | 432,100 | +0.15(+1.06%) |
Nov 05, 2020 | 14.12 | 14.48 | 13.72 | 14.14 | 397,322 | +0.06(+0.43%) |
Nov 04, 2020 | 13.23 | 14.54 | 13.23 | 14.08 | 538,216 | +0.76(+5.71%) |
Nov 03, 2020 | 12.99 | 13.42 | 12.67 | 13.32 | 416,629 | +0.43(+3.34%) |
Nov 02, 2020 | 12.64 | 13.12 | 12.55 | 12.89 | 452,583 | +0.46(+3.70%) |
Oct 30, 2020 | 13.21 | 13.21 | 12.22 | 12.43 | 623,000 | -0.64(-4.90%) |
Oct 29, 2020 | 13.24 | 13.37 | 12.85 | 13.07 | 516,093 | -0.23(-1.73%) |
Oct 28, 2020 | 14.04 | 14.35 | 13.30 | 13.30 | 427,084 | -1.05(-7.32%) |
Oct 27, 2020 | 14.35 | 14.90 | 14.22 | 14.35 | 456,490 | +0.07(+0.49%) |
Oct 26, 2020 | 14.39 | 14.63 | 14.12 | 14.28 | 426,500 | -0.33(-2.26%) |
Oct 23, 2020 | 14.77 | 14.89 | 14.44 | 14.61 | 554,900 | -0.06(-0.41%) |
Oct 22, 2020 | 14.09 | 14.68 | 14.04 | 14.67 | 754,027 | +0.65(+4.64%) |
Oct 21, 2020 | 13.41 | 14.07 | 13.27 | 14.02 | 635,658 | +0.68(+5.10%) |
Oct 20, 2020 | 13.17 | 13.42 | 13.00 | 13.34 | 632,243 | +0.33(+2.54%) |
Oct 19, 2020 | 12.98 | 13.12 | 12.75 | 13.01 | 434,653 | +0.15(+1.21%) |
Oct 16, 2020 | 12.39 | 12.87 | 12.34 | 12.86 | 525,600 | +0.40(+3.21%) |
Oct 15, 2020 | 12.25 | 12.47 | 11.78 | 12.46 | 556,959 | +0.29(+2.43%) |
Oct 14, 2020 | 13.01 | 13.09 | 12.16 | 12.16 | 537,508 | -1.00(-7.60%) |
Oct 13, 2020 | 13.54 | 13.54 | 13.11 | 13.16 | 347,423 | -0.47(-3.45%) |
Oct 12, 2020 | 13.72 | 13.89 | 13.35 | 13.63 | 458,800 | +0.02(+0.11%) |
Oct 09, 2020 | 13.60 | 13.72 | 13.30 | 13.62 | 489,800 | +0.19(+1.38%) |
Oct 08, 2020 | 13.14 | 13.45 | 13.14 | 13.43 | 425,091 | +0.36(+2.75%) |
Oct 07, 2020 | 13.37 | 13.50 | 12.94 | 13.07 | 644,880 | -0.22(-1.66%) |
Oct 06, 2020 | 13.50 | 13.84 | 13.28 | 13.29 | 631,690 | -0.03(-0.23%) |
Oct 05, 2020 | 13.06 | 13.50 | 12.92 | 13.32 | 559,164 | +0.33(+2.54%) |
Oct 02, 2020 | 12.90 | 13.24 | 12.84 | 12.99 | 426,400 | -0.18(-1.37%) |
Oct 01, 2020 | 13.19 | 13.30 | 12.95 | 13.17 | 459,756 | +0.13(+1.00%) |
Sep 30, 2020 | 12.87 | 13.23 | 12.80 | 13.04 | 734,434 | +0.30(+2.35%) |
Sep 29, 2020 | 12.67 | 12.78 | 12.38 | 12.74 | 431,202 | +0.08(+0.63%) |
Sep 28, 2020 | 12.66 | 12.86 | 12.51 | 12.66 | 413,175 | +0.22(+1.77%) |
Sep 25, 2020 | 12.06 | 12.45 | 12.05 | 12.44 | 342,000 | +0.34(+2.81%) |
Sep 24, 2020 | 11.95 | 12.33 | 11.76 | 12.10 | 564,817 | +0.05(+0.41%) |
Sep 23, 2020 | 12.73 | 12.87 | 12.03 | 12.05 | 466,658 | -0.61(-4.82%) |
Sep 22, 2020 | 12.66 | 12.85 | 12.43 | 12.66 | 558,432 | +0.08(+0.64%) |
Sep 21, 2020 | 12.68 | 12.81 | 12.24 | 12.58 | 628,064 | -0.35(-2.71%) |
Sep 18, 2020 | 12.69 | 13.00 | 12.35 | 12.93 | 2,393,600 | +0.39(+3.11%) |
Sep 17, 2020 | 12.85 | 12.85 | 12.47 | 12.54 | 511,200 | -0.50(-3.83%) |
Sep 16, 2020 | 13.32 | 13.52 | 12.97 | 13.04 | 604,452 | -0.17(-1.29%) |
Sep 15, 2020 | 13.67 | 13.97 | 13.08 | 13.21 | 652,848 | -0.30(-2.26%) |
Sep 14, 2020 | 13.40 | 13.55 | 13.14 | 13.52 | 809,464 | +0.23(+1.69%) |
Sep 11, 2020 | 13.47 | 13.64 | 13.13 | 13.29 | 603,600 | -0.02(-0.15%) |
Sep 10, 2020 | 13.28 | 13.73 | 13.24 | 13.31 | 594,491 | +0.02(+0.15%) |
Sep 09, 2020 | 12.49 | 13.33 | 12.45 | 13.29 | 748,210 | +0.90(+7.26%) |
Sep 08, 2020 | 12.17 | 12.66 | 11.99 | 12.39 | 572,960 | +0.00(+0.00%) |
Sep 04, 2020 | 12.59 | 12.62 | 11.81 | 12.39 | 485,500 | -0.08(-0.64%) |
Sep 03, 2020 | 13.41 | 13.41 | 12.46 | 12.47 | 690,294 | -1.00(-7.42%) |
Sep 02, 2020 | 13.68 | 13.68 | 13.39 | 13.47 | 613,497 | -0.23(-1.68%) |