Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 19.01 | 19.23 | 18.61 | 19.23 | 18,517 | -0.06(-0.32%) |
Nov 27, 2020 | 19.29 | 19.29 | 19.29 | 19.29 | 1,638 | -0.02(-0.08%) |
Nov 25, 2020 | 19.78 | 19.85 | 19.30 | 19.30 | 30,474 | -0.50(-2.54%) |
Nov 24, 2020 | 19.68 | 19.81 | 19.68 | 19.81 | 6,229 | +0.40(+2.06%) |
Nov 23, 2020 | 19.41 | 19.41 | 19.41 | 19.41 | 2,415 | +0.09(+0.46%) |
Nov 20, 2020 | 19.30 | 19.37 | 19.30 | 19.32 | 4,587 | -0.37(-1.86%) |
Nov 19, 2020 | 19.42 | 19.68 | 19.42 | 19.68 | 3,561 | +0.17(+0.86%) |
Nov 18, 2020 | 19.39 | 19.52 | 19.39 | 19.52 | 3,761 | +0.13(+0.69%) |
Nov 17, 2020 | 19.68 | 19.68 | 19.29 | 19.38 | 4,161 | -0.27(-1.38%) |
Nov 16, 2020 | 19.68 | 19.74 | 19.38 | 19.65 | 22,210 | +0.35(+1.82%) |
Nov 13, 2020 | 19.40 | 19.40 | 19.12 | 19.30 | 4,915 | +0.26(+1.36%) |
Nov 12, 2020 | 19.61 | 19.68 | 19.04 | 19.04 | 3,552 | -0.79(-3.97%) |
Nov 11, 2020 | 18.79 | 19.83 | 18.79 | 19.83 | 10,092 | -0.10(-0.49%) |
Nov 10, 2020 | 19.83 | 19.93 | 19.25 | 19.93 | 27,279 | +0.48(+2.48%) |
Nov 09, 2020 | 18.92 | 19.71 | 18.62 | 19.45 | 15,692 | +1.67(+9.37%) |
Nov 06, 2020 | 18.46 | 18.46 | 17.78 | 17.78 | 2,293 | -0.38(-2.08%) |
Nov 05, 2020 | 18.31 | 18.43 | 18.16 | 18.16 | 6,334 | -0.27(-1.46%) |
Nov 04, 2020 | 18.76 | 18.76 | 18.43 | 18.43 | 4,302 | -0.64(-3.38%) |
Nov 03, 2020 | 18.31 | 19.15 | 18.31 | 19.07 | 8,716 | +1.41(+7.97%) |
Nov 02, 2020 | 17.06 | 17.66 | 17.06 | 17.66 | 9,843 | +1.17(+7.09%) |
Oct 30, 2020 | 16.49 | 16.49 | 16.49 | 16.49 | 2,949 | -0.21(-1.28%) |
Oct 29, 2020 | 16.35 | 16.77 | 16.35 | 16.71 | 4,400 | -0.16(-0.98%) |
Oct 28, 2020 | 16.77 | 16.91 | 16.49 | 16.87 | 4,833 | +0.16(+0.99%) |
Oct 27, 2020 | 16.74 | 16.74 | 16.71 | 16.71 | 4,217 | +0.03(+0.18%) |
Oct 26, 2020 | 16.67 | 16.68 | 16.63 | 16.68 | 4,794 | +0.01(+0.07%) |
Oct 23, 2020 | 16.78 | 16.78 | 16.48 | 16.67 | 12,124 | +0.12(+0.70%) |
Oct 22, 2020 | 16.65 | 16.82 | 16.38 | 16.55 | 16,695 | -0.30(-1.76%) |
Oct 21, 2020 | 16.57 | 16.85 | 16.57 | 16.85 | 4,728 | +0.24(+1.47%) |
Oct 20, 2020 | 16.11 | 16.91 | 16.11 | 16.60 | 25,149 | +0.24(+1.49%) |
Oct 19, 2020 | 16.36 | 16.36 | 16.36 | 16.36 | 1,323 | -0.27(-1.65%) |
Oct 16, 2020 | 16.43 | 17.13 | 16.31 | 16.63 | 23,265 | -0.06(-0.33%) |
Oct 15, 2020 | 16.02 | 16.69 | 16.02 | 16.69 | 7,084 | +0.33(+2.02%) |
Oct 14, 2020 | 16.54 | 16.54 | 16.36 | 16.36 | 3,145 | -0.09(-0.56%) |
Oct 13, 2020 | 16.15 | 17.06 | 16.02 | 16.45 | 62,980 | +0.14(+0.88%) |
Oct 12, 2020 | 16.33 | 16.33 | 16.17 | 16.31 | 5,183 | +0.13(+0.81%) |
Oct 09, 2020 | 15.87 | 16.17 | 15.87 | 16.17 | 2,293 | +0.24(+1.51%) |
Oct 08, 2020 | 16.45 | 16.45 | 15.91 | 15.93 | 12,861 | -0.10(-0.65%) |
Oct 07, 2020 | 15.93 | 16.04 | 15.93 | 16.04 | 4,643 | +0.11(+0.69%) |
Oct 06, 2020 | 16.58 | 16.58 | 15.59 | 15.93 | 22,593 | -0.26(-1.62%) |
Oct 05, 2020 | 16.19 | 16.19 | 16.19 | 16.19 | 3,306 | -0.02(-0.09%) |
Oct 02, 2020 | 15.81 | 16.20 | 15.81 | 16.20 | 4,259 | +0.09(+0.55%) |
Oct 01, 2020 | 16.55 | 16.60 | 16.07 | 16.12 | 26,198 | -0.47(-2.82%) |
Sep 30, 2020 | 15.18 | 17.39 | 15.18 | 16.58 | 34,128 | +1.39(+9.16%) |
Sep 29, 2020 | 14.83 | 15.23 | 14.83 | 15.19 | 11,226 | +0.38(+2.55%) |
Sep 28, 2020 | 14.63 | 14.83 | 14.63 | 14.81 | 11,590 | +0.32(+2.23%) |
Sep 25, 2020 | 14.49 | 14.49 | 14.49 | 14.49 | 3,276 | -0.01(-0.04%) |
Sep 24, 2020 | 14.55 | 14.63 | 14.40 | 14.50 | 14,683 | -0.24(-1.62%) |
Sep 23, 2020 | 14.65 | 14.74 | 14.65 | 14.73 | 9,840 | +0.09(+0.58%) |
Sep 22, 2020 | 14.65 | 14.65 | 14.65 | 14.65 | 3,709 | -0.09(-0.64%) |
Sep 21, 2020 | 13.72 | 15.11 | 13.72 | 14.74 | 10,993 | -0.41(-2.68%) |
Sep 18, 2020 | 15.15 | 15.15 | 14.99 | 15.15 | 25,231 | +0.20(+1.31%) |
Sep 17, 2020 | 14.28 | 14.95 | 14.15 | 14.95 | 2,719 | +0.00(+0.00%) |
Sep 16, 2020 | 14.79 | 15.26 | 14.79 | 14.95 | 44,529 | +0.31(+2.08%) |
Sep 15, 2020 | 14.93 | 14.99 | 14.65 | 14.65 | 10,669 | -0.16(-1.11%) |
Sep 14, 2020 | 14.04 | 14.89 | 14.00 | 14.81 | 22,215 | +1.09(+7.93%) |
Sep 11, 2020 | 13.91 | 14.45 | 13.72 | 13.72 | 10,193 | -0.09(-0.68%) |
Sep 10, 2020 | 13.83 | 13.83 | 12.82 | 13.82 | 6,152 | +0.12(+0.91%) |
Sep 09, 2020 | 13.65 | 14.14 | 13.63 | 13.69 | 11,347 | +0.12(+0.90%) |
Sep 08, 2020 | 13.57 | 13.57 | 13.33 | 13.57 | 6,307 | +0.19(+1.43%) |
Sep 04, 2020 | 13.46 | 13.58 | 13.03 | 13.38 | 6,576 | -0.06(-0.43%) |
Sep 03, 2020 | 13.15 | 13.44 | 12.90 | 13.44 | 19,292 | +0.27(+2.08%) |
Sep 02, 2020 | 13.08 | 13.16 | 13.01 | 13.16 | 7,724 | +0.09(+0.67%) |