Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 17.20 | 17.20 | 16.42 | 16.60 | 4,886 | -0.67(-3.89%) |
Nov 27, 2020 | 17.50 | 17.50 | 17.18 | 17.27 | 5,600 | -0.26(-1.47%) |
Nov 25, 2020 | 17.63 | 17.63 | 17.44 | 17.53 | 4,200 | -0.11(-0.61%) |
Nov 24, 2020 | 17.49 | 17.89 | 17.28 | 17.64 | 7,543 | -0.06(-0.36%) |
Nov 23, 2020 | 17.04 | 17.95 | 17.04 | 17.70 | 8,446 | +0.92(+5.48%) |
Nov 20, 2020 | 16.75 | 16.92 | 16.66 | 16.78 | 3,100 | +0.14(+0.84%) |
Nov 19, 2020 | 16.39 | 16.64 | 16.39 | 16.64 | 5,522 | -0.17(-1.01%) |
Nov 18, 2020 | 16.40 | 16.81 | 16.20 | 16.81 | 6,356 | +0.43(+2.62%) |
Nov 17, 2020 | 17.14 | 17.14 | 16.20 | 16.38 | 12,036 | -0.83(-4.82%) |
Nov 16, 2020 | 16.73 | 17.92 | 16.56 | 17.21 | 12,403 | +0.77(+4.71%) |
Nov 13, 2020 | 16.79 | 18.48 | 16.00 | 16.44 | 16,300 | -0.78(-4.56%) |
Nov 12, 2020 | 19.00 | 19.00 | 16.33 | 17.22 | 24,634 | -1.80(-9.46%) |
Nov 11, 2020 | 18.14 | 20.00 | 17.50 | 19.02 | 63,251 | -3.98(-17.30%) |
Nov 10, 2020 | 21.58 | 23.53 | 21.58 | 23.00 | 14,149 | +1.00(+4.55%) |
Nov 09, 2020 | 21.33 | 22.24 | 20.90 | 22.00 | 11,473 | +1.94(+9.67%) |
Nov 06, 2020 | 19.91 | 20.06 | 19.91 | 20.06 | 1,000 | +0.52(+2.66%) |
Nov 05, 2020 | 18.56 | 19.54 | 18.32 | 19.54 | 6,201 | +0.54(+2.84%) |
Nov 04, 2020 | 18.42 | 19.41 | 18.25 | 19.00 | 2,835 | +0.44(+2.36%) |
Nov 03, 2020 | 18.46 | 19.35 | 18.45 | 18.56 | 5,752 | +0.17(+0.93%) |
Nov 02, 2020 | 18.46 | 19.43 | 18.05 | 18.39 | 5,850 | -0.06(-0.33%) |
Oct 30, 2020 | 18.01 | 19.04 | 18.01 | 18.45 | 3,500 | -0.28(-1.51%) |
Oct 29, 2020 | 18.71 | 19.22 | 17.83 | 18.73 | 3,668 | -0.57(-2.94%) |
Oct 28, 2020 | 20.04 | 20.04 | 18.46 | 19.30 | 7,089 | -1.18(-5.74%) |
Oct 27, 2020 | 20.29 | 20.48 | 19.21 | 20.48 | 7,214 | +0.97(+4.99%) |
Oct 26, 2020 | 20.51 | 20.51 | 18.16 | 19.50 | 7,874 | -1.01(-4.92%) |
Oct 23, 2020 | 20.89 | 21.47 | 19.76 | 20.51 | 8,700 | -0.44(-2.10%) |
Oct 22, 2020 | 22.32 | 22.32 | 20.62 | 20.95 | 9,821 | -1.05(-4.77%) |
Oct 21, 2020 | 22.06 | 22.48 | 21.50 | 22.00 | 11,596 | +0.09(+0.41%) |
Oct 20, 2020 | 22.29 | 22.90 | 21.66 | 21.91 | 12,311 | -0.29(-1.33%) |
Oct 19, 2020 | 20.73 | 24.00 | 20.73 | 22.20 | 25,739 | +1.49(+7.22%) |
Oct 16, 2020 | 17.59 | 22.00 | 17.06 | 20.71 | 68,100 | +4.26(+25.90%) |
Oct 15, 2020 | 16.12 | 16.45 | 15.65 | 16.45 | 3,564 | -0.16(-0.96%) |
Oct 14, 2020 | 16.71 | 16.71 | 16.20 | 16.61 | 2,170 | -0.04(-0.24%) |
Oct 13, 2020 | 16.00 | 16.65 | 16.00 | 16.65 | 5,963 | +0.31(+1.89%) |
Oct 12, 2020 | 16.95 | 17.07 | 15.49 | 16.34 | 15,049 | -0.77(-4.49%) |
Oct 09, 2020 | 17.18 | 17.18 | 16.95 | 17.11 | 2,300 | -0.11(-0.64%) |
Oct 08, 2020 | 17.40 | 17.49 | 17.22 | 17.22 | 4,738 | -0.26(-1.49%) |
Oct 07, 2020 | 17.39 | 17.48 | 17.21 | 17.48 | 2,834 | +0.41(+2.40%) |
Oct 06, 2020 | 17.27 | 17.27 | 17.07 | 17.07 | 918 | -0.18(-1.04%) |
Oct 05, 2020 | 17.34 | 17.99 | 17.01 | 17.25 | 2,866 | -0.09(-0.52%) |
Oct 02, 2020 | 17.40 | 17.40 | 16.95 | 17.34 | 6,800 | +0.14(+0.81%) |
Oct 01, 2020 | 17.20 | 17.20 | 17.00 | 17.20 | 1,838 | -0.09(-0.52%) |
Sep 30, 2020 | 16.87 | 17.29 | 16.87 | 17.29 | 3,399 | +0.61(+3.69%) |
Sep 29, 2020 | 17.39 | 17.39 | 16.29 | 16.68 | 7,097 | -0.48(-2.82%) |
Sep 28, 2020 | 17.45 | 17.50 | 17.02 | 17.16 | 4,237 | -0.34(-1.95%) |
Sep 25, 2020 | 17.27 | 17.50 | 17.07 | 17.50 | 2,900 | +0.01(+0.06%) |
Sep 24, 2020 | 17.72 | 17.72 | 17.10 | 17.49 | 2,151 | -0.18(-1.02%) |
Sep 23, 2020 | 17.41 | 17.91 | 17.41 | 17.67 | 3,803 | +0.26(+1.48%) |
Sep 22, 2020 | 15.98 | 17.69 | 15.50 | 17.41 | 6,920 | +1.76(+11.27%) |
Sep 21, 2020 | 15.50 | 16.05 | 14.74 | 15.65 | 6,774 | -0.64(-3.93%) |
Sep 18, 2020 | 18.19 | 18.19 | 16.29 | 16.29 | 8,600 | -1.56(-8.73%) |
Sep 17, 2020 | 17.78 | 18.09 | 17.61 | 17.85 | 3,998 | -0.18(-1.01%) |
Sep 16, 2020 | 17.83 | 18.70 | 17.54 | 18.03 | 8,375 | -0.01(-0.06%) |
Sep 15, 2020 | 18.01 | 19.02 | 17.51 | 18.04 | 9,638 | -0.02(-0.11%) |
Sep 14, 2020 | 19.05 | 19.05 | 17.57 | 18.06 | 10,183 | -1.15(-5.99%) |
Sep 11, 2020 | 20.42 | 20.42 | 18.69 | 19.21 | 5,700 | -1.19(-5.83%) |
Sep 10, 2020 | 20.51 | 22.30 | 20.11 | 20.40 | 10,416 | +0.04(+0.19%) |
Sep 09, 2020 | 22.21 | 22.21 | 20.09 | 20.36 | 14,624 | -0.15(-0.73%) |
Sep 08, 2020 | 18.40 | 21.94 | 18.20 | 20.51 | 35,089 | +2.10(+11.41%) |
Sep 04, 2020 | 17.48 | 19.62 | 17.26 | 18.41 | 21,300 | +1.11(+6.42%) |
Sep 03, 2020 | 17.01 | 17.41 | 16.76 | 17.30 | 4,667 | +0.10(+0.58%) |
Sep 02, 2020 | 17.08 | 17.40 | 16.79 | 17.20 | 10,412 | +0.29(+1.71%) |