Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 19.70 | 20.40 | 17.80 | 19.00 | 217,372 | +0.20(+1.06%) |
Nov 27, 2020 | 18.20 | 19.40 | 17.90 | 18.80 | 63,650 | +0.60(+3.30%) |
Nov 25, 2020 | 18.40 | 18.60 | 17.85 | 18.20 | 38,750 | +0.00(+0.00%) |
Nov 24, 2020 | 18.30 | 19.00 | 18.00 | 18.20 | 55,083 | +0.20(+1.11%) |
Nov 23, 2020 | 18.50 | 18.50 | 17.70 | 18.00 | 36,235 | -0.55(-2.96%) |
Nov 20, 2020 | 17.60 | 18.70 | 17.40 | 18.55 | 33,230 | +0.75(+4.21%) |
Nov 19, 2020 | 17.40 | 18.10 | 17.40 | 17.80 | 14,198 | +0.40(+2.30%) |
Nov 18, 2020 | 17.70 | 17.85 | 17.40 | 17.40 | 10,778 | -0.30(-1.69%) |
Nov 17, 2020 | 17.80 | 17.90 | 17.30 | 17.70 | 16,118 | -0.20(-1.12%) |
Nov 16, 2020 | 17.70 | 18.20 | 17.70 | 17.90 | 14,045 | -0.25(-1.38%) |
Nov 13, 2020 | 18.20 | 18.30 | 17.60 | 18.15 | 13,550 | +0.05(+0.28%) |
Nov 12, 2020 | 18.60 | 19.00 | 17.60 | 18.10 | 62,166 | -2.40(-11.71%) |
Nov 11, 2020 | 19.50 | 20.90 | 18.60 | 20.50 | 143,520 | +1.30(+6.77%) |
Nov 10, 2020 | 19.00 | 19.40 | 18.20 | 19.20 | 35,683 | +0.40(+2.13%) |
Nov 09, 2020 | 18.30 | 20.00 | 18.10 | 18.80 | 106,433 | +1.20(+6.82%) |
Nov 06, 2020 | 17.70 | 18.00 | 17.17 | 17.60 | 33,030 | +0.00(+0.00%) |
Nov 05, 2020 | 17.20 | 18.30 | 16.80 | 17.60 | 35,376 | +0.40(+2.33%) |
Nov 04, 2020 | 17.00 | 17.60 | 16.90 | 17.20 | 11,192 | +0.40(+2.38%) |
Nov 03, 2020 | 17.30 | 17.40 | 16.80 | 16.80 | 9,391 | -0.10(-0.59%) |
Nov 02, 2020 | 17.30 | 17.40 | 16.80 | 16.90 | 6,571 | -0.40(-2.31%) |
Oct 30, 2020 | 17.20 | 17.50 | 16.60 | 17.30 | 12,730 | -0.20(-1.14%) |
Oct 29, 2020 | 16.70 | 17.50 | 16.70 | 17.50 | 12,718 | +0.90(+5.42%) |
Oct 28, 2020 | 17.50 | 17.50 | 16.40 | 16.60 | 16,899 | -0.90(-5.14%) |
Oct 27, 2020 | 17.20 | 17.60 | 17.20 | 17.50 | 5,971 | +0.30(+1.74%) |
Oct 26, 2020 | 17.60 | 17.70 | 17.00 | 17.20 | 13,796 | -0.20(-1.15%) |
Oct 23, 2020 | 17.50 | 17.70 | 17.17 | 17.40 | 11,220 | -0.30(-1.69%) |
Oct 22, 2020 | 17.80 | 18.10 | 17.70 | 17.70 | 9,128 | -0.10(-0.56%) |
Oct 21, 2020 | 18.00 | 18.20 | 17.60 | 17.80 | 14,877 | -0.30(-1.66%) |
Oct 20, 2020 | 18.30 | 18.35 | 17.60 | 18.10 | 20,987 | -0.20(-1.09%) |
Oct 19, 2020 | 18.40 | 18.90 | 18.00 | 18.30 | 17,416 | +0.11(+0.60%) |
Oct 16, 2020 | 19.00 | 19.00 | 18.00 | 18.19 | 61,920 | -3.31(-15.40%) |
Oct 15, 2020 | 21.10 | 22.20 | 20.40 | 21.50 | 107,791 | +1.10(+5.39%) |
Oct 14, 2020 | 19.50 | 21.00 | 18.30 | 20.40 | 131,598 | +1.60(+8.51%) |
Oct 13, 2020 | 18.60 | 19.00 | 17.70 | 18.80 | 35,108 | +0.70(+3.87%) |
Oct 12, 2020 | 18.50 | 18.50 | 17.73 | 18.10 | 13,446 | +0.10(+0.56%) |
Oct 09, 2020 | 17.80 | 18.30 | 17.60 | 18.00 | 14,310 | +0.30(+1.69%) |
Oct 08, 2020 | 17.70 | 17.80 | 17.60 | 17.70 | 9,718 | -0.20(-1.12%) |
Oct 07, 2020 | 18.30 | 18.40 | 17.60 | 17.90 | 31,877 | -0.50(-2.72%) |
Oct 06, 2020 | 19.50 | 19.50 | 18.10 | 18.40 | 81,162 | +0.90(+5.14%) |
Oct 05, 2020 | 17.20 | 17.70 | 17.20 | 17.50 | 14,731 | +0.30(+1.74%) |
Oct 02, 2020 | 17.00 | 17.40 | 16.80 | 17.20 | 18,050 | -0.10(-0.58%) |
Oct 01, 2020 | 17.80 | 17.90 | 17.05 | 17.30 | 10,695 | -0.40(-2.26%) |
Sep 30, 2020 | 17.70 | 18.00 | 17.40 | 17.70 | 16,321 | -0.10(-0.56%) |
Sep 29, 2020 | 17.20 | 17.80 | 17.10 | 17.80 | 13,369 | +0.60(+3.49%) |
Sep 28, 2020 | 17.10 | 17.60 | 17.10 | 17.20 | 11,363 | -0.10(-0.58%) |
Sep 25, 2020 | 17.00 | 18.00 | 16.90 | 17.30 | 12,500 | +0.10(+0.58%) |
Sep 24, 2020 | 17.20 | 17.30 | 16.60 | 17.20 | 29,500 | -0.31(-1.77%) |
Sep 23, 2020 | 19.80 | 19.80 | 17.50 | 17.51 | 38,838 | -1.39(-7.35%) |
Sep 22, 2020 | 18.50 | 19.90 | 18.10 | 18.90 | 68,745 | +0.60(+3.28%) |
Sep 21, 2020 | 18.40 | 18.90 | 18.00 | 18.30 | 20,079 | -0.60(-3.17%) |
Sep 18, 2020 | 18.30 | 19.00 | 18.30 | 18.90 | 12,850 | +0.50(+2.72%) |
Sep 17, 2020 | 18.50 | 18.89 | 18.10 | 18.40 | 13,972 | -0.30(-1.60%) |
Sep 16, 2020 | 18.90 | 19.20 | 18.00 | 18.70 | 31,284 | -0.20(-1.06%) |
Sep 15, 2020 | 18.50 | 19.30 | 18.10 | 18.90 | 22,488 | +0.60(+3.28%) |
Sep 14, 2020 | 18.10 | 18.60 | 17.70 | 18.30 | 20,543 | +0.40(+2.23%) |
Sep 11, 2020 | 18.00 | 18.60 | 17.60 | 17.90 | 22,660 | +0.10(+0.56%) |
Sep 10, 2020 | 17.90 | 18.70 | 17.10 | 17.80 | 46,683 | +0.30(+1.71%) |
Sep 09, 2020 | 17.50 | 17.60 | 17.10 | 17.50 | 24,641 | +0.50(+2.94%) |
Sep 08, 2020 | 17.00 | 17.61 | 16.50 | 17.00 | 61,313 | +0.90(+5.59%) |
Sep 04, 2020 | 17.90 | 18.61 | 15.10 | 16.10 | 86,660 | -2.00(-11.05%) |
Sep 03, 2020 | 18.50 | 18.90 | 18.00 | 18.10 | 40,052 | -1.10(-5.73%) |
Sep 02, 2020 | 20.20 | 20.20 | 18.20 | 19.20 | 88,341 | -1.10(-5.42%) |