Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 18.07 | 19.00 | 18.05 | 19.00 | 3,209 | -0.21(-1.11%) |
Nov 27, 2020 | 19.06 | 19.60 | 19.03 | 19.21 | 2,380 | -0.53(-2.67%) |
Nov 25, 2020 | 18.40 | 21.60 | 18.40 | 19.74 | 31,910 | +1.74(+9.67%) |
Nov 24, 2020 | 17.40 | 18.00 | 17.40 | 18.00 | 3,916 | +0.57(+3.29%) |
Nov 23, 2020 | 17.59 | 17.60 | 17.43 | 17.43 | 730 | +0.05(+0.28%) |
Nov 20, 2020 | 17.20 | 17.74 | 17.20 | 17.38 | 1,445 | +0.18(+1.03%) |
Nov 19, 2020 | 17.60 | 17.60 | 17.20 | 17.20 | 1,325 | +0.20(+1.18%) |
Nov 18, 2020 | 17.00 | 17.40 | 16.70 | 17.00 | 2,652 | +0.36(+2.16%) |
Nov 17, 2020 | 17.12 | 17.80 | 16.03 | 16.64 | 6,657 | -1.16(-6.52%) |
Nov 16, 2020 | 17.60 | 18.00 | 17.20 | 17.80 | 533 | +0.40(+2.30%) |
Nov 13, 2020 | 17.40 | 17.50 | 17.00 | 17.40 | 640 | -0.12(-0.71%) |
Nov 12, 2020 | 17.82 | 17.82 | 16.50 | 17.52 | 2,130 | +0.48(+2.82%) |
Nov 11, 2020 | 17.99 | 17.99 | 16.87 | 17.04 | 723 | -1.02(-5.65%) |
Nov 10, 2020 | 18.43 | 18.96 | 17.24 | 18.06 | 511 | +0.48(+2.74%) |
Nov 09, 2020 | 17.60 | 18.16 | 17.40 | 17.58 | 3,321 | +0.27(+1.55%) |
Nov 06, 2020 | 16.80 | 17.60 | 16.74 | 17.31 | 445 | +0.01(+0.05%) |
Nov 05, 2020 | 17.76 | 18.43 | 16.43 | 17.31 | 2,654 | -1.03(-5.60%) |
Nov 04, 2020 | 17.80 | 19.20 | 17.40 | 18.33 | 3,576 | +1.01(+5.86%) |
Nov 03, 2020 | 17.52 | 17.80 | 16.75 | 17.32 | 1,121 | +0.72(+4.33%) |
Nov 02, 2020 | 17.80 | 17.80 | 16.60 | 16.60 | 1,663 | +0.10(+0.61%) |
Oct 30, 2020 | 17.22 | 17.76 | 16.40 | 16.50 | 1,405 | -0.65(-3.77%) |
Oct 29, 2020 | 18.00 | 18.44 | 17.15 | 17.15 | 4,983 | +0.07(+0.39%) |
Oct 28, 2020 | 17.78 | 18.00 | 17.08 | 17.08 | 1,622 | -1.18(-6.46%) |
Oct 27, 2020 | 19.31 | 19.80 | 17.60 | 18.26 | 4,586 | -1.05(-5.42%) |
Oct 26, 2020 | 17.40 | 20.40 | 16.22 | 19.31 | 9,796 | -0.47(-2.37%) |
Oct 23, 2020 | 19.52 | 20.60 | 19.52 | 19.77 | 4,955 | -0.83(-4.01%) |
Oct 22, 2020 | 20.60 | 21.20 | 19.22 | 20.60 | 38,204 | -0.20(-0.96%) |
Oct 21, 2020 | 18.80 | 22.00 | 18.20 | 20.80 | 14,288 | +2.10(+11.23%) |
Oct 20, 2020 | 17.90 | 18.98 | 17.61 | 18.70 | 4,799 | +0.54(+2.95%) |
Oct 19, 2020 | 17.52 | 18.20 | 17.08 | 18.16 | 7,000 | +0.96(+5.60%) |
Oct 16, 2020 | 16.20 | 19.80 | 16.20 | 17.20 | 33,155 | +0.60(+3.61%) |
Oct 15, 2020 | 16.40 | 17.20 | 16.20 | 16.60 | 2,666 | -0.15(-0.90%) |
Oct 14, 2020 | 16.20 | 17.60 | 16.20 | 16.75 | 2,479 | +0.55(+3.40%) |
Oct 13, 2020 | 17.80 | 17.80 | 16.20 | 16.20 | 7,706 | -2.11(-11.52%) |
Oct 12, 2020 | 15.82 | 19.00 | 15.20 | 18.31 | 33,241 | +3.11(+20.44%) |
Oct 09, 2020 | 15.00 | 15.56 | 14.60 | 15.20 | 5,655 | +0.20(+1.35%) |
Oct 08, 2020 | 14.57 | 15.73 | 14.57 | 15.00 | 4,626 | -0.20(-1.33%) |
Oct 07, 2020 | 14.69 | 15.64 | 14.60 | 15.20 | 9,745 | -0.14(-0.90%) |
Oct 06, 2020 | 14.00 | 15.34 | 14.00 | 15.34 | 14,753 | +0.54(+3.65%) |
Oct 05, 2020 | 13.40 | 15.80 | 13.00 | 14.80 | 48,052 | +1.60(+12.12%) |
Oct 02, 2020 | 12.80 | 13.56 | 12.51 | 13.20 | 8,420 | -0.14(-1.05%) |
Oct 01, 2020 | 13.56 | 13.56 | 12.95 | 13.34 | 7,920 | +0.34(+2.62%) |
Sep 30, 2020 | 14.00 | 14.00 | 13.00 | 13.00 | 12,156 | -0.52(-3.82%) |
Sep 29, 2020 | 13.60 | 14.20 | 13.00 | 13.52 | 18,169 | -0.68(-4.82%) |
Sep 28, 2020 | 15.60 | 17.00 | 13.00 | 14.20 | 135,796 | -0.80(-5.33%) |
Sep 25, 2020 | 16.00 | 16.00 | 14.88 | 15.00 | 2,580 | -0.15(-1.00%) |
Sep 24, 2020 | 15.40 | 16.00 | 14.88 | 15.15 | 3,609 | -0.79(-4.94%) |
Sep 23, 2020 | 16.20 | 16.20 | 15.00 | 15.94 | 2,042 | -0.32(-1.97%) |
Sep 22, 2020 | 16.00 | 16.40 | 16.00 | 16.26 | 2,955 | +0.10(+0.62%) |
Sep 21, 2020 | 17.20 | 17.20 | 16.00 | 16.16 | 4,720 | -1.14(-6.60%) |
Sep 18, 2020 | 17.00 | 17.60 | 17.00 | 17.30 | 1,420 | +0.30(+1.75%) |
Sep 17, 2020 | 17.72 | 18.20 | 17.00 | 17.00 | 3,834 | -0.66(-3.73%) |
Sep 16, 2020 | 18.30 | 18.40 | 17.60 | 17.66 | 1,232 | -0.62(-3.38%) |
Sep 15, 2020 | 18.16 | 18.60 | 17.40 | 18.28 | 624 | +0.36(+2.03%) |
Sep 14, 2020 | 18.01 | 18.52 | 17.87 | 17.92 | 698 | +0.08(+0.45%) |
Sep 11, 2020 | 18.44 | 19.40 | 17.16 | 17.84 | 2,400 | -1.18(-6.20%) |
Sep 10, 2020 | 18.04 | 20.00 | 18.04 | 19.01 | 1,754 | +0.55(+3.00%) |
Sep 09, 2020 | 18.96 | 18.98 | 18.20 | 18.46 | 917 | +0.06(+0.33%) |
Sep 08, 2020 | 18.74 | 18.94 | 18.20 | 18.40 | 1,205 | -0.42(-2.23%) |
Sep 04, 2020 | 18.80 | 18.86 | 18.06 | 18.82 | 3,495 | +0.32(+1.73%) |
Sep 03, 2020 | 19.43 | 19.81 | 18.20 | 18.50 | 2,786 | -0.62(-3.26%) |
Sep 02, 2020 | 19.43 | 19.60 | 18.48 | 19.12 | 5,464 | +0.42(+2.27%) |