Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 22.68 | 22.75 | 20.76 | 21.03 | 223,944 | -1.51(-6.69%) |
Nov 27, 2020 | 22.27 | 22.54 | 21.93 | 22.54 | 70,435 | +0.34(+1.54%) |
Nov 25, 2020 | 22.54 | 22.54 | 21.31 | 22.20 | 156,618 | -0.27(-1.22%) |
Nov 24, 2020 | 21.38 | 22.54 | 21.10 | 22.47 | 316,981 | +1.85(+8.97%) |
Nov 23, 2020 | 20.42 | 21.17 | 20.28 | 20.62 | 260,262 | +0.55(+2.73%) |
Nov 20, 2020 | 20.08 | 20.15 | 19.39 | 20.08 | 122,101 | +0.14(+0.69%) |
Nov 19, 2020 | 19.60 | 19.94 | 18.57 | 19.94 | 173,176 | +0.21(+1.04%) |
Nov 18, 2020 | 20.01 | 20.97 | 19.53 | 19.73 | 264,730 | +0.34(+1.77%) |
Nov 17, 2020 | 18.77 | 19.87 | 18.16 | 19.39 | 247,537 | +0.41(+2.17%) |
Nov 16, 2020 | 18.77 | 19.53 | 18.09 | 18.98 | 286,980 | +1.44(+8.20%) |
Nov 13, 2020 | 16.58 | 17.81 | 16.31 | 17.54 | 139,819 | +1.03(+6.22%) |
Nov 12, 2020 | 16.31 | 16.89 | 15.96 | 16.51 | 159,999 | -0.34(-2.03%) |
Nov 11, 2020 | 18.02 | 18.09 | 16.38 | 16.86 | 184,919 | -1.23(-6.82%) |
Nov 10, 2020 | 15.90 | 18.29 | 15.69 | 18.09 | 332,138 | +2.26(+14.29%) |
Nov 09, 2020 | 15.21 | 16.10 | 15.14 | 15.83 | 446,527 | +1.37(+9.48%) |
Nov 06, 2020 | 14.94 | 15.13 | 14.46 | 14.46 | 140,783 | +0.00(+0.00%) |
Nov 05, 2020 | 14.05 | 14.66 | 13.91 | 14.46 | 149,233 | +0.75(+5.50%) |
Nov 04, 2020 | 13.84 | 14.18 | 13.57 | 13.70 | 76,978 | -0.41(-2.91%) |
Nov 03, 2020 | 13.98 | 14.39 | 13.77 | 14.11 | 100,208 | +0.41(+3.00%) |
Nov 02, 2020 | 13.57 | 13.94 | 13.39 | 13.70 | 115,038 | +0.41(+3.09%) |
Oct 30, 2020 | 13.77 | 13.77 | 13.22 | 13.29 | 116,964 | -0.55(-3.96%) |
Oct 29, 2020 | 13.36 | 13.98 | 12.88 | 13.84 | 156,066 | +0.55(+4.12%) |
Oct 28, 2020 | 13.70 | 13.84 | 13.16 | 13.29 | 254,176 | -0.62(-4.43%) |
Oct 27, 2020 | 14.18 | 14.32 | 13.84 | 13.91 | 80,250 | -0.21(-1.46%) |
Oct 26, 2020 | 14.53 | 14.58 | 13.98 | 14.11 | 85,988 | -0.34(-2.37%) |
Oct 23, 2020 | 14.39 | 14.87 | 14.18 | 14.46 | 158,326 | +0.27(+1.93%) |
Oct 22, 2020 | 14.11 | 14.25 | 13.91 | 14.18 | 116,738 | +0.48(+3.50%) |
Oct 21, 2020 | 14.39 | 14.39 | 13.70 | 13.70 | 162,178 | -0.69(-4.76%) |
Oct 20, 2020 | 14.73 | 15.07 | 14.39 | 14.39 | 94,748 | -0.14(-0.94%) |
Oct 19, 2020 | 14.94 | 15.07 | 14.46 | 14.53 | 58,585 | -0.41(-2.75%) |
Oct 16, 2020 | 15.14 | 15.35 | 14.90 | 14.94 | 35,786 | -0.27(-1.80%) |
Oct 15, 2020 | 14.87 | 15.28 | 14.73 | 15.21 | 69,325 | +0.14(+0.91%) |
Oct 14, 2020 | 15.07 | 15.35 | 14.87 | 15.07 | 58,754 | -0.07(-0.45%) |
Oct 13, 2020 | 15.01 | 15.28 | 14.73 | 15.14 | 67,359 | -0.21(-1.34%) |
Oct 12, 2020 | 15.01 | 15.55 | 14.80 | 15.35 | 82,398 | +0.41(+2.75%) |
Oct 09, 2020 | 15.28 | 15.42 | 14.88 | 14.94 | 60,729 | -0.34(-2.24%) |
Oct 08, 2020 | 14.73 | 15.69 | 14.66 | 15.28 | 129,545 | +0.69(+4.69%) |
Oct 07, 2020 | 14.73 | 14.80 | 14.53 | 14.59 | 99,469 | +0.14(+0.95%) |
Oct 06, 2020 | 14.39 | 15.14 | 14.39 | 14.46 | 181,535 | +0.14(+0.96%) |
Oct 05, 2020 | 14.18 | 14.53 | 14.05 | 14.32 | 90,651 | +0.27(+1.95%) |
Oct 02, 2020 | 13.36 | 14.53 | 13.30 | 14.05 | 186,246 | +0.34(+2.50%) |
Oct 01, 2020 | 13.91 | 13.91 | 13.63 | 13.70 | 231,045 | +0.07(+0.50%) |
Sep 30, 2020 | 13.84 | 13.90 | 13.43 | 13.63 | 261,512 | -0.20(-1.45%) |
Sep 29, 2020 | 14.10 | 14.57 | 13.57 | 13.84 | 120,289 | -0.33(-2.36%) |
Sep 28, 2020 | 14.04 | 14.64 | 14.04 | 14.17 | 157,518 | +0.33(+2.42%) |
Sep 25, 2020 | 13.30 | 13.97 | 13.30 | 13.84 | 79,745 | +0.47(+3.50%) |
Sep 24, 2020 | 13.50 | 13.97 | 12.77 | 13.37 | 166,102 | -0.07(-0.50%) |
Sep 23, 2020 | 14.57 | 14.64 | 13.43 | 13.43 | 236,643 | -0.27(-1.95%) |
Sep 22, 2020 | 14.10 | 14.37 | 13.50 | 13.70 | 128,341 | -0.07(-0.49%) |
Sep 21, 2020 | 14.04 | 14.57 | 13.70 | 13.77 | 146,482 | -0.80(-5.50%) |
Sep 18, 2020 | 15.04 | 15.21 | 14.57 | 14.57 | 187,858 | -0.33(-2.24%) |
Sep 17, 2020 | 14.44 | 15.17 | 14.10 | 14.90 | 97,896 | +0.33(+2.29%) |
Sep 16, 2020 | 14.10 | 14.90 | 14.10 | 14.57 | 99,608 | +0.40(+2.83%) |
Sep 15, 2020 | 14.57 | 14.57 | 14.10 | 14.17 | 163,985 | -0.20(-1.40%) |
Sep 14, 2020 | 13.57 | 14.57 | 13.43 | 14.37 | 192,441 | +1.07(+8.04%) |
Sep 11, 2020 | 13.57 | 13.63 | 13.03 | 13.30 | 132,665 | -0.40(-2.93%) |
Sep 10, 2020 | 13.84 | 14.07 | 13.63 | 13.70 | 103,008 | -0.27(-1.91%) |
Sep 09, 2020 | 14.30 | 14.30 | 13.84 | 13.97 | 113,511 | -0.40(-2.79%) |
Sep 08, 2020 | 14.04 | 14.90 | 13.97 | 14.37 | 128,603 | +0.00(+0.00%) |
Sep 04, 2020 | 14.50 | 14.84 | 13.70 | 14.37 | 204,571 | -0.07(-0.46%) |
Sep 03, 2020 | 14.70 | 15.11 | 14.17 | 14.44 | 259,232 | -0.87(-5.68%) |
Sep 02, 2020 | 14.84 | 15.64 | 14.77 | 15.31 | 117,163 | +0.47(+3.15%) |