Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 19.65 | 19.81 | 18.56 | 18.75 | 30,506 | -1.17(-5.86%) |
Nov 27, 2020 | 20.26 | 20.26 | 19.76 | 19.91 | 16,031 | -0.34(-1.68%) |
Nov 25, 2020 | 20.31 | 20.36 | 19.69 | 20.26 | 24,881 | -0.20(-0.96%) |
Nov 24, 2020 | 20.31 | 20.78 | 20.03 | 20.45 | 52,249 | +0.95(+4.85%) |
Nov 23, 2020 | 18.23 | 19.51 | 18.23 | 19.51 | 56,858 | +1.66(+9.28%) |
Nov 20, 2020 | 18.18 | 18.18 | 17.71 | 17.85 | 26,064 | -0.33(-1.82%) |
Nov 19, 2020 | 17.66 | 18.20 | 17.47 | 18.18 | 50,390 | +0.33(+1.82%) |
Nov 18, 2020 | 18.32 | 18.84 | 17.80 | 17.85 | 34,061 | -0.12(-0.65%) |
Nov 17, 2020 | 17.38 | 18.09 | 17.31 | 17.97 | 22,501 | +0.45(+2.59%) |
Nov 16, 2020 | 17.61 | 17.75 | 17.04 | 17.52 | 46,070 | +0.80(+4.82%) |
Nov 13, 2020 | 15.95 | 16.81 | 15.95 | 16.71 | 7,054 | +0.79(+4.93%) |
Nov 12, 2020 | 16.48 | 16.62 | 15.84 | 15.93 | 35,754 | -0.73(-4.38%) |
Nov 11, 2020 | 16.95 | 17.00 | 16.48 | 16.66 | 10,214 | -0.10(-0.62%) |
Nov 10, 2020 | 16.38 | 16.76 | 16.24 | 16.76 | 10,401 | +0.57(+3.51%) |
Nov 09, 2020 | 15.62 | 16.57 | 15.20 | 16.19 | 24,151 | +2.04(+14.38%) |
Nov 06, 2020 | 14.77 | 14.77 | 14.16 | 14.16 | 13,961 | -0.41(-2.83%) |
Nov 05, 2020 | 14.39 | 14.80 | 14.30 | 14.57 | 5,398 | +0.20(+1.39%) |
Nov 04, 2020 | 14.30 | 14.53 | 14.16 | 14.37 | 3,759 | -0.28(-1.94%) |
Nov 03, 2020 | 15.20 | 15.39 | 14.63 | 14.65 | 11,987 | -0.05(-0.32%) |
Nov 02, 2020 | 14.53 | 14.82 | 13.88 | 14.70 | 13,412 | +0.36(+2.48%) |
Oct 30, 2020 | 14.20 | 14.35 | 13.94 | 14.35 | 11,955 | -0.05(-0.33%) |
Oct 29, 2020 | 14.01 | 14.39 | 13.78 | 14.39 | 6,322 | +0.19(+1.33%) |
Oct 28, 2020 | 14.44 | 14.70 | 14.18 | 14.20 | 6,025 | -0.88(-5.81%) |
Oct 27, 2020 | 15.29 | 15.29 | 14.96 | 15.08 | 6,286 | -0.12(-0.78%) |
Oct 26, 2020 | 15.91 | 15.91 | 15.03 | 15.20 | 17,190 | -0.71(-4.46%) |
Oct 23, 2020 | 16.07 | 16.10 | 15.79 | 15.91 | 16,158 | -0.09(-0.59%) |
Oct 22, 2020 | 15.39 | 16.00 | 15.25 | 16.00 | 3,904 | +0.78(+5.13%) |
Oct 21, 2020 | 15.39 | 15.53 | 15.10 | 15.22 | 22,209 | -0.17(-1.08%) |
Oct 20, 2020 | 15.20 | 15.44 | 15.15 | 15.39 | 15,803 | +0.40(+2.69%) |
Oct 19, 2020 | 15.06 | 15.34 | 14.92 | 14.98 | 7,059 | -0.01(-0.03%) |
Oct 16, 2020 | 15.53 | 15.53 | 14.99 | 14.99 | 8,195 | -0.42(-2.73%) |
Oct 15, 2020 | 15.15 | 15.43 | 14.82 | 15.41 | 4,108 | +0.02(+0.15%) |
Oct 14, 2020 | 15.29 | 15.86 | 15.29 | 15.39 | 2,784 | +0.12(+0.77%) |
Oct 13, 2020 | 15.53 | 15.62 | 15.27 | 15.27 | 4,691 | -0.50(-3.15%) |
Oct 12, 2020 | 15.62 | 15.77 | 15.53 | 15.77 | 11,677 | +0.07(+0.43%) |
Oct 09, 2020 | 15.95 | 16.00 | 15.60 | 15.70 | 7,604 | -0.09(-0.56%) |
Oct 08, 2020 | 15.48 | 15.86 | 15.36 | 15.79 | 4,218 | +0.40(+2.59%) |
Oct 07, 2020 | 14.88 | 15.39 | 14.88 | 15.39 | 628 | +0.62(+4.17%) |
Oct 06, 2020 | 15.15 | 15.29 | 14.63 | 14.77 | 12,201 | +0.00(+0.00%) |
Oct 05, 2020 | 14.20 | 14.81 | 14.20 | 14.77 | 26,213 | +0.38(+2.63%) |
Oct 02, 2020 | 13.35 | 14.44 | 13.35 | 14.39 | 2,788 | +0.57(+4.11%) |
Oct 01, 2020 | 14.35 | 14.35 | 13.73 | 13.82 | 9,827 | -0.52(-3.63%) |
Sep 30, 2020 | 14.49 | 14.63 | 14.20 | 14.35 | 1,202 | +0.00(+0.00%) |
Sep 29, 2020 | 14.39 | 14.68 | 13.92 | 14.35 | 2,521 | -0.14(-0.98%) |
Sep 28, 2020 | 14.25 | 14.63 | 14.13 | 14.49 | 5,992 | +0.52(+3.73%) |
Sep 25, 2020 | 14.01 | 14.06 | 13.78 | 13.97 | 9,441 | -0.19(-1.34%) |
Sep 24, 2020 | 14.16 | 14.25 | 13.73 | 14.16 | 14,538 | +0.00(+0.00%) |
Sep 23, 2020 | 14.87 | 14.99 | 14.11 | 14.16 | 7,547 | -0.71(-4.78%) |
Sep 22, 2020 | 15.18 | 15.18 | 14.87 | 14.87 | 1,616 | -0.09(-0.63%) |
Sep 21, 2020 | 15.39 | 15.39 | 14.53 | 14.96 | 18,752 | -0.70(-4.44%) |
Sep 18, 2020 | 15.54 | 15.84 | 15.47 | 15.66 | 4,092 | -0.05(-0.30%) |
Sep 17, 2020 | 15.61 | 15.70 | 15.56 | 15.70 | 3,609 | -0.28(-1.77%) |
Sep 16, 2020 | 15.37 | 16.13 | 15.28 | 15.99 | 7,450 | +0.75(+4.95%) |
Sep 15, 2020 | 15.23 | 15.37 | 15.04 | 15.23 | 10,505 | +0.24(+1.57%) |
Sep 14, 2020 | 14.71 | 15.09 | 14.52 | 15.00 | 25,801 | +0.42(+2.91%) |
Sep 11, 2020 | 14.76 | 14.85 | 14.43 | 14.57 | 24,980 | -0.24(-1.59%) |
Sep 10, 2020 | 15.70 | 15.70 | 14.71 | 14.81 | 22,886 | -0.90(-5.71%) |
Sep 09, 2020 | 15.56 | 15.80 | 15.50 | 15.70 | 3,041 | +0.38(+2.46%) |
Sep 08, 2020 | 15.89 | 15.94 | 15.18 | 15.33 | 24,134 | -0.95(-5.87%) |
Sep 04, 2020 | 16.32 | 16.35 | 15.89 | 16.28 | 17,219 | +0.15(+0.95%) |
Sep 03, 2020 | 16.27 | 16.46 | 16.03 | 16.13 | 6,631 | -0.05(-0.29%) |
Sep 02, 2020 | 16.98 | 16.98 | 16.13 | 16.17 | 13,142 | -0.57(-3.38%) |