Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 25.10 | 25.27 | 24.22 | 24.84 | 198,171 | -0.19(-0.76%) |
Nov 27, 2020 | 24.84 | 25.22 | 24.50 | 25.03 | 147,700 | +0.21(+0.85%) |
Nov 25, 2020 | 24.74 | 24.98 | 23.07 | 24.82 | 268,500 | +0.49(+2.01%) |
Nov 24, 2020 | 26.01 | 26.66 | 23.00 | 24.33 | 650,193 | -0.72(-2.87%) |
Nov 23, 2020 | 22.25 | 25.87 | 21.86 | 25.05 | 965,463 | +3.43(+15.86%) |
Nov 20, 2020 | 21.05 | 21.98 | 20.97 | 21.62 | 302,800 | +0.40(+1.89%) |
Nov 19, 2020 | 21.30 | 21.50 | 20.89 | 21.22 | 204,146 | -0.25(-1.16%) |
Nov 18, 2020 | 20.50 | 21.50 | 20.50 | 21.47 | 366,965 | +1.01(+4.94%) |
Nov 17, 2020 | 20.57 | 20.92 | 20.16 | 20.46 | 262,751 | -0.51(-2.43%) |
Nov 16, 2020 | 20.43 | 20.99 | 20.43 | 20.97 | 216,700 | +0.54(+2.64%) |
Nov 13, 2020 | 19.81 | 20.73 | 19.54 | 20.43 | 198,800 | +0.62(+3.13%) |
Nov 12, 2020 | 19.64 | 20.40 | 19.07 | 19.81 | 174,736 | +0.07(+0.35%) |
Nov 11, 2020 | 19.54 | 19.76 | 18.72 | 19.74 | 116,489 | +0.41(+2.12%) |
Nov 10, 2020 | 19.33 | 19.96 | 18.84 | 19.33 | 181,838 | -0.20(-1.02%) |
Nov 09, 2020 | 18.76 | 21.50 | 18.41 | 19.53 | 396,199 | +0.92(+4.94%) |
Nov 06, 2020 | 17.60 | 19.06 | 17.57 | 18.61 | 169,300 | +1.22(+7.02%) |
Nov 05, 2020 | 16.35 | 17.53 | 16.35 | 17.39 | 121,429 | +1.07(+6.56%) |
Nov 04, 2020 | 16.20 | 16.41 | 15.88 | 16.32 | 68,147 | +0.20(+1.24%) |
Nov 03, 2020 | 16.00 | 16.30 | 15.63 | 16.12 | 82,580 | +0.21(+1.32%) |
Nov 02, 2020 | 16.00 | 16.00 | 15.51 | 15.91 | 48,210 | +0.05(+0.32%) |
Oct 30, 2020 | 15.75 | 16.17 | 15.48 | 15.86 | 86,900 | -0.04(-0.25%) |
Oct 29, 2020 | 15.25 | 16.26 | 15.25 | 15.90 | 70,416 | +0.60(+3.92%) |
Oct 28, 2020 | 15.80 | 15.94 | 15.23 | 15.30 | 84,656 | -0.65(-4.08%) |
Oct 27, 2020 | 16.31 | 16.37 | 15.71 | 15.95 | 71,876 | -0.39(-2.39%) |
Oct 26, 2020 | 16.87 | 16.87 | 16.08 | 16.34 | 75,387 | -0.32(-1.92%) |
Oct 23, 2020 | 16.50 | 16.71 | 16.22 | 16.66 | 54,800 | +0.22(+1.34%) |
Oct 22, 2020 | 16.43 | 16.62 | 16.01 | 16.44 | 93,337 | +0.04(+0.24%) |
Oct 21, 2020 | 17.06 | 17.14 | 16.40 | 16.40 | 68,917 | -0.53(-3.13%) |
Oct 20, 2020 | 17.01 | 17.05 | 16.81 | 16.93 | 83,041 | +0.12(+0.71%) |
Oct 19, 2020 | 17.15 | 17.20 | 16.76 | 16.81 | 84,361 | -0.17(-1.00%) |
Oct 16, 2020 | 16.57 | 17.08 | 16.33 | 16.98 | 114,000 | +0.36(+2.17%) |
Oct 15, 2020 | 16.10 | 16.62 | 15.59 | 16.62 | 133,445 | +0.22(+1.34%) |
Oct 14, 2020 | 16.41 | 16.80 | 16.13 | 16.40 | 74,098 | -0.23(-1.38%) |
Oct 13, 2020 | 16.88 | 16.92 | 16.05 | 16.63 | 90,295 | -0.20(-1.19%) |
Oct 12, 2020 | 16.52 | 17.18 | 16.24 | 16.83 | 153,208 | +0.47(+2.87%) |
Oct 09, 2020 | 16.76 | 16.96 | 16.22 | 16.36 | 118,500 | -0.30(-1.80%) |
Oct 08, 2020 | 17.11 | 17.30 | 16.46 | 16.66 | 130,205 | -0.22(-1.30%) |
Oct 07, 2020 | 15.90 | 17.20 | 15.81 | 16.88 | 249,018 | +1.34(+8.62%) |
Oct 06, 2020 | 15.62 | 16.50 | 15.41 | 15.54 | 388,539 | +0.16(+1.04%) |
Oct 05, 2020 | 14.28 | 15.98 | 14.17 | 15.38 | 819,410 | +2.31(+17.67%) |
Oct 02, 2020 | 12.76 | 13.40 | 12.74 | 13.07 | 101,500 | -0.07(-0.53%) |
Oct 01, 2020 | 12.99 | 13.27 | 12.89 | 13.14 | 48,609 | +0.32(+2.50%) |
Sep 30, 2020 | 13.35 | 13.40 | 12.71 | 12.82 | 82,937 | -0.47(-3.54%) |
Sep 29, 2020 | 12.95 | 13.38 | 12.81 | 13.29 | 82,856 | +0.21(+1.61%) |
Sep 28, 2020 | 12.43 | 13.14 | 12.24 | 13.08 | 105,690 | +0.78(+6.34%) |
Sep 25, 2020 | 11.76 | 12.61 | 11.76 | 12.30 | 141,900 | +0.40(+3.36%) |
Sep 24, 2020 | 11.65 | 12.05 | 11.61 | 11.90 | 64,670 | +0.20(+1.71%) |
Sep 23, 2020 | 12.20 | 12.35 | 11.63 | 11.70 | 117,911 | -0.51(-4.18%) |
Sep 22, 2020 | 12.08 | 12.26 | 11.80 | 12.21 | 86,074 | +0.27(+2.26%) |
Sep 21, 2020 | 12.40 | 12.70 | 11.93 | 11.94 | 128,496 | -0.81(-6.35%) |
Sep 18, 2020 | 12.77 | 12.83 | 12.33 | 12.75 | 154,500 | +0.11(+0.87%) |
Sep 17, 2020 | 12.53 | 12.76 | 12.50 | 12.64 | 55,657 | +0.00(+0.00%) |
Sep 16, 2020 | 12.65 | 12.92 | 12.62 | 12.64 | 61,059 | +0.02(+0.16%) |
Sep 15, 2020 | 12.94 | 13.12 | 12.57 | 12.62 | 49,389 | -0.18(-1.41%) |
Sep 14, 2020 | 12.64 | 13.23 | 12.50 | 12.80 | 241,223 | +0.13(+1.03%) |
Sep 11, 2020 | 13.15 | 13.23 | 12.55 | 12.67 | 85,600 | -0.40(-3.06%) |
Sep 10, 2020 | 13.43 | 13.43 | 13.03 | 13.07 | 105,481 | -0.17(-1.28%) |
Sep 09, 2020 | 13.02 | 13.32 | 12.87 | 13.24 | 67,083 | +0.46(+3.60%) |
Sep 08, 2020 | 13.00 | 13.10 | 12.63 | 12.78 | 112,683 | -0.54(-4.05%) |
Sep 04, 2020 | 13.08 | 13.45 | 12.55 | 13.32 | 141,500 | +0.33(+2.54%) |
Sep 03, 2020 | 13.56 | 13.68 | 12.83 | 12.99 | 134,207 | -0.70(-5.11%) |
Sep 02, 2020 | 13.60 | 13.83 | 13.37 | 13.69 | 169,206 | -0.16(-1.12%) |