Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 16.20 | 16.60 | 15.70 | 16.00 | 68,791 | +0.10(+0.63%) |
Nov 27, 2020 | 15.10 | 16.20 | 15.00 | 15.90 | 79,130 | +0.90(+6.00%) |
Nov 25, 2020 | 15.00 | 15.10 | 14.70 | 15.00 | 40,190 | +0.10(+0.67%) |
Nov 24, 2020 | 15.00 | 15.10 | 14.30 | 14.90 | 44,069 | +0.00(+0.00%) |
Nov 23, 2020 | 14.80 | 14.90 | 14.30 | 14.90 | 67,479 | +0.00(+0.00%) |
Nov 20, 2020 | 15.00 | 15.10 | 14.60 | 14.90 | 38,930 | -0.10(-0.67%) |
Nov 19, 2020 | 15.10 | 15.30 | 14.80 | 15.00 | 57,991 | +0.00(+0.00%) |
Nov 18, 2020 | 15.40 | 15.60 | 14.80 | 15.00 | 107,561 | -0.40(-2.60%) |
Nov 17, 2020 | 15.30 | 15.70 | 15.00 | 15.40 | 82,138 | -0.20(-1.28%) |
Nov 16, 2020 | 16.00 | 16.10 | 15.30 | 15.60 | 64,953 | -0.40(-2.50%) |
Nov 13, 2020 | 15.20 | 16.10 | 15.20 | 16.00 | 71,050 | +0.60(+3.90%) |
Nov 12, 2020 | 15.60 | 15.90 | 15.00 | 15.40 | 70,132 | -0.50(-3.14%) |
Nov 11, 2020 | 16.00 | 16.10 | 15.00 | 15.90 | 73,623 | -0.10(-0.62%) |
Nov 10, 2020 | 15.90 | 16.70 | 15.40 | 16.00 | 92,850 | +0.70(+4.58%) |
Nov 09, 2020 | 22.20 | 22.50 | 14.70 | 15.30 | 581,131 | -6.70(-30.45%) |
Nov 06, 2020 | 20.50 | 22.80 | 20.40 | 22.00 | 209,850 | +2.40(+12.24%) |
Nov 05, 2020 | 20.10 | 20.30 | 19.00 | 19.60 | 56,617 | +0.10(+0.51%) |
Nov 04, 2020 | 19.20 | 20.21 | 18.90 | 19.50 | 20,049 | +0.30(+1.56%) |
Nov 03, 2020 | 19.10 | 19.50 | 18.80 | 19.20 | 17,560 | +0.20(+1.05%) |
Nov 02, 2020 | 19.50 | 19.90 | 18.60 | 19.00 | 21,735 | -0.50(-2.56%) |
Oct 30, 2020 | 19.80 | 20.00 | 18.80 | 19.50 | 38,130 | -0.30(-1.52%) |
Oct 29, 2020 | 19.80 | 20.40 | 19.52 | 19.80 | 21,820 | +0.10(+0.51%) |
Oct 28, 2020 | 20.20 | 20.35 | 19.30 | 19.70 | 30,809 | -1.10(-5.29%) |
Oct 27, 2020 | 20.00 | 20.90 | 19.90 | 20.80 | 37,364 | +0.80(+4.00%) |
Oct 26, 2020 | 20.70 | 21.20 | 19.50 | 20.00 | 50,454 | -1.15(-5.44%) |
Oct 23, 2020 | 21.70 | 21.70 | 20.87 | 21.15 | 22,650 | -0.45(-2.08%) |
Oct 22, 2020 | 20.80 | 22.80 | 20.70 | 21.60 | 74,847 | +0.80(+3.85%) |
Oct 21, 2020 | 21.60 | 21.90 | 20.50 | 20.80 | 27,032 | -0.70(-3.26%) |
Oct 20, 2020 | 23.30 | 23.50 | 20.80 | 21.50 | 55,998 | -1.60(-6.93%) |
Oct 19, 2020 | 22.00 | 23.90 | 21.90 | 23.10 | 172,917 | +1.20(+5.48%) |
Oct 16, 2020 | 21.10 | 22.00 | 21.10 | 21.90 | 13,980 | +0.80(+3.79%) |
Oct 15, 2020 | 21.40 | 21.40 | 20.50 | 21.10 | 18,014 | -0.20(-0.94%) |
Oct 14, 2020 | 21.20 | 21.70 | 20.90 | 21.30 | 38,371 | +0.10(+0.47%) |
Oct 13, 2020 | 21.60 | 21.80 | 20.80 | 21.20 | 54,333 | -0.40(-1.85%) |
Oct 12, 2020 | 20.80 | 22.20 | 20.80 | 21.60 | 56,806 | +0.90(+4.35%) |
Oct 09, 2020 | 20.60 | 20.70 | 20.30 | 20.70 | 48,200 | +0.10(+0.49%) |
Oct 08, 2020 | 20.60 | 20.70 | 20.20 | 20.60 | 17,122 | +0.10(+0.49%) |
Oct 07, 2020 | 20.20 | 20.70 | 19.90 | 20.50 | 23,885 | +0.50(+2.50%) |
Oct 06, 2020 | 20.50 | 20.50 | 19.80 | 20.00 | 26,959 | -0.20(-0.99%) |
Oct 05, 2020 | 20.10 | 20.60 | 19.80 | 20.20 | 25,247 | +0.20(+1.00%) |
Oct 02, 2020 | 19.50 | 20.50 | 19.30 | 20.00 | 30,420 | +0.00(+0.00%) |
Oct 01, 2020 | 19.60 | 20.50 | 19.60 | 20.00 | 18,626 | +0.20(+1.01%) |
Sep 30, 2020 | 19.40 | 20.20 | 19.10 | 19.80 | 27,842 | +0.50(+2.59%) |
Sep 29, 2020 | 18.80 | 19.90 | 18.25 | 19.30 | 39,195 | +0.50(+2.66%) |
Sep 28, 2020 | 19.70 | 19.70 | 18.50 | 18.80 | 16,503 | -0.50(-2.59%) |
Sep 25, 2020 | 18.10 | 19.80 | 18.10 | 19.30 | 42,260 | +1.00(+5.46%) |
Sep 24, 2020 | 18.80 | 18.90 | 17.80 | 18.30 | 46,142 | +0.30(+1.67%) |
Sep 23, 2020 | 18.80 | 18.80 | 17.60 | 18.00 | 45,709 | -0.80(-4.26%) |
Sep 22, 2020 | 19.90 | 19.90 | 18.60 | 18.80 | 36,413 | -0.90(-4.57%) |
Sep 21, 2020 | 20.10 | 20.10 | 18.60 | 19.70 | 48,929 | +0.30(+1.55%) |
Sep 18, 2020 | 19.30 | 20.40 | 19.10 | 19.40 | 97,380 | +0.30(+1.57%) |
Sep 17, 2020 | 19.00 | 19.60 | 18.80 | 19.10 | 16,596 | +0.00(+0.00%) |
Sep 16, 2020 | 19.30 | 19.70 | 18.90 | 19.10 | 25,332 | +0.00(+0.00%) |
Sep 15, 2020 | 20.10 | 20.18 | 18.30 | 19.10 | 55,543 | -0.60(-3.05%) |
Sep 14, 2020 | 18.20 | 20.00 | 18.10 | 19.70 | 34,031 | +1.20(+6.49%) |
Sep 11, 2020 | 19.10 | 20.20 | 18.35 | 18.50 | 37,090 | -0.90(-4.64%) |
Sep 10, 2020 | 19.70 | 20.10 | 19.20 | 19.40 | 34,213 | -0.30(-1.52%) |
Sep 09, 2020 | 20.60 | 20.80 | 19.20 | 19.70 | 58,208 | -0.40(-1.99%) |
Sep 08, 2020 | 19.10 | 21.10 | 18.40 | 20.10 | 134,850 | +1.60(+8.65%) |
Sep 04, 2020 | 17.00 | 18.70 | 16.80 | 18.50 | 67,690 | +1.60(+9.47%) |
Sep 03, 2020 | 16.90 | 17.50 | 16.80 | 16.90 | 30,476 | +0.00(+0.00%) |
Sep 02, 2020 | 16.80 | 17.00 | 16.80 | 16.90 | 29,521 | +0.10(+0.60%) |