Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 17.92 | 18.08 | 16.80 | 17.44 | 160,126 | -0.96(-5.22%) |
Nov 27, 2020 | 18.24 | 18.56 | 17.76 | 18.40 | 94,075 | +0.32(+1.77%) |
Nov 25, 2020 | 19.20 | 20.80 | 16.96 | 18.08 | 667,225 | -0.80(-4.24%) |
Nov 24, 2020 | 23.36 | 24.00 | 18.24 | 18.88 | 1,289,603 | -1.60(-7.81%) |
Nov 23, 2020 | 16.80 | 21.44 | 16.48 | 20.48 | 664,086 | +4.32(+26.73%) |
Nov 20, 2020 | 16.48 | 16.48 | 15.84 | 16.16 | 96,781 | -0.32(-1.94%) |
Nov 19, 2020 | 16.64 | 16.80 | 15.68 | 16.48 | 121,423 | +0.32(+1.98%) |
Nov 18, 2020 | 14.88 | 17.12 | 14.24 | 16.16 | 527,599 | +1.60(+10.99%) |
Nov 17, 2020 | 17.92 | 18.08 | 14.08 | 14.56 | 425,333 | -2.24(-13.33%) |
Nov 16, 2020 | 16.80 | 17.28 | 16.48 | 16.80 | 19,331 | -0.48(-2.78%) |
Nov 13, 2020 | 16.96 | 17.92 | 16.48 | 17.28 | 49,287 | +0.64(+3.85%) |
Nov 12, 2020 | 16.16 | 18.56 | 15.84 | 16.64 | 100,633 | +0.73(+4.62%) |
Nov 11, 2020 | 16.32 | 16.32 | 15.84 | 15.91 | 8,922 | -0.09(-0.59%) |
Nov 10, 2020 | 15.84 | 16.32 | 15.84 | 16.00 | 7,778 | -0.08(-0.50%) |
Nov 09, 2020 | 16.16 | 16.64 | 15.85 | 16.08 | 20,702 | +0.40(+2.55%) |
Nov 06, 2020 | 16.16 | 16.80 | 15.67 | 15.68 | 13,781 | -0.80(-4.85%) |
Nov 05, 2020 | 16.00 | 17.12 | 15.84 | 16.48 | 21,796 | +0.56(+3.49%) |
Nov 04, 2020 | 15.36 | 16.40 | 14.78 | 15.92 | 33,258 | +0.88(+5.88%) |
Nov 03, 2020 | 15.20 | 15.36 | 14.88 | 15.04 | 18,939 | +0.16(+1.09%) |
Nov 02, 2020 | 15.20 | 15.68 | 14.57 | 14.88 | 45,418 | +0.05(+0.31%) |
Oct 30, 2020 | 15.36 | 15.82 | 14.08 | 14.83 | 44,756 | -0.53(-3.44%) |
Oct 29, 2020 | 16.80 | 18.40 | 14.88 | 15.36 | 171,306 | -0.48(-3.03%) |
Oct 28, 2020 | 16.16 | 16.64 | 15.36 | 15.84 | 38,150 | -0.96(-5.71%) |
Oct 27, 2020 | 17.28 | 17.60 | 16.32 | 16.80 | 37,972 | -0.64(-3.67%) |
Oct 26, 2020 | 18.24 | 18.72 | 17.28 | 17.44 | 23,258 | -1.12(-6.03%) |
Oct 23, 2020 | 19.36 | 19.36 | 18.24 | 18.56 | 12,343 | +0.00(+0.00%) |
Oct 22, 2020 | 18.08 | 19.04 | 17.44 | 18.56 | 29,318 | +0.32(+1.75%) |
Oct 21, 2020 | 17.92 | 19.52 | 17.92 | 18.24 | 33,739 | +0.00(+0.00%) |
Oct 20, 2020 | 20.00 | 21.60 | 17.92 | 18.24 | 73,446 | -1.44(-7.32%) |
Oct 19, 2020 | 20.32 | 20.48 | 19.36 | 19.68 | 25,968 | +0.16(+0.82%) |
Oct 16, 2020 | 20.48 | 20.80 | 19.20 | 19.52 | 20,237 | -0.64(-3.17%) |
Oct 15, 2020 | 20.80 | 22.08 | 19.04 | 20.16 | 82,551 | -1.92(-8.70%) |
Oct 14, 2020 | 19.04 | 23.84 | 18.40 | 22.08 | 226,431 | +2.24(+11.29%) |
Oct 13, 2020 | 19.04 | 21.92 | 17.60 | 19.84 | 96,956 | -0.48(-2.36%) |
Oct 12, 2020 | 20.00 | 22.08 | 19.04 | 20.32 | 134,906 | +1.44(+7.63%) |
Oct 09, 2020 | 17.12 | 20.00 | 16.96 | 18.88 | 155,856 | +2.08(+12.38%) |
Oct 08, 2020 | 17.28 | 17.44 | 16.32 | 16.80 | 13,972 | +0.16(+0.96%) |
Oct 07, 2020 | 16.16 | 17.28 | 16.16 | 16.64 | 16,701 | -0.16(-0.95%) |
Oct 06, 2020 | 17.44 | 18.72 | 16.32 | 16.80 | 99,188 | +0.32(+1.94%) |
Oct 05, 2020 | 15.68 | 18.08 | 15.68 | 16.48 | 118,006 | +0.96(+6.17%) |
Oct 02, 2020 | 15.38 | 16.16 | 15.20 | 15.52 | 13,956 | -0.17(-1.06%) |
Oct 01, 2020 | 16.48 | 16.48 | 15.20 | 15.69 | 16,955 | -0.47(-2.92%) |
Sep 30, 2020 | 16.00 | 16.48 | 16.00 | 16.16 | 17,769 | -0.32(-1.94%) |
Sep 29, 2020 | 16.80 | 16.80 | 16.16 | 16.48 | 17,120 | +0.16(+0.98%) |
Sep 28, 2020 | 17.12 | 17.12 | 15.84 | 16.32 | 38,402 | -0.48(-2.86%) |
Sep 25, 2020 | 15.84 | 21.60 | 15.60 | 16.80 | 414,468 | +1.28(+8.25%) |
Sep 24, 2020 | 16.00 | 16.48 | 14.72 | 15.52 | 15,625 | -0.48(-3.00%) |
Sep 23, 2020 | 16.16 | 17.76 | 16.00 | 16.00 | 14,230 | -0.32(-1.96%) |
Sep 22, 2020 | 16.64 | 17.60 | 16.00 | 16.32 | 11,534 | -0.16(-0.97%) |
Sep 21, 2020 | 16.80 | 17.12 | 16.32 | 16.48 | 7,512 | -0.32(-1.90%) |
Sep 18, 2020 | 16.48 | 17.60 | 16.48 | 16.80 | 12,331 | -0.16(-0.94%) |
Sep 17, 2020 | 16.48 | 17.44 | 16.16 | 16.96 | 15,364 | +0.48(+2.91%) |
Sep 16, 2020 | 16.32 | 16.80 | 16.16 | 16.48 | 14,230 | +0.32(+1.98%) |
Sep 15, 2020 | 16.48 | 16.64 | 16.16 | 16.16 | 13,117 | -0.16(-0.98%) |
Sep 14, 2020 | 16.48 | 16.80 | 16.16 | 16.32 | 21,351 | +0.16(+0.99%) |
Sep 11, 2020 | 17.12 | 17.44 | 16.16 | 16.16 | 17,387 | -0.80(-4.72%) |
Sep 10, 2020 | 16.32 | 18.24 | 16.00 | 16.96 | 49,878 | +0.80(+4.95%) |
Sep 09, 2020 | 16.80 | 16.80 | 16.00 | 16.16 | 8,483 | -0.32(-1.94%) |
Sep 08, 2020 | 16.64 | 16.64 | 15.84 | 16.48 | 7,486 | -0.16(-0.96%) |
Sep 04, 2020 | 17.76 | 17.76 | 15.84 | 16.64 | 16,412 | -1.28(-7.14%) |
Sep 03, 2020 | 16.00 | 18.24 | 16.00 | 17.92 | 32,006 | +0.96(+5.66%) |
Sep 02, 2020 | 17.44 | 22.08 | 15.84 | 16.96 | 526,401 | +1.31(+8.35%) |