Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 18.32 | 18.32 | 17.30 | 17.80 | 12,828 | -0.52(-2.84%) |
Nov 27, 2020 | 18.27 | 18.60 | 17.76 | 18.32 | 11,400 | +0.05(+0.27%) |
Nov 25, 2020 | 18.75 | 18.75 | 17.73 | 18.27 | 19,500 | -0.38(-2.04%) |
Nov 24, 2020 | 18.11 | 18.90 | 17.73 | 18.65 | 18,753 | +0.92(+5.19%) |
Nov 23, 2020 | 17.20 | 18.00 | 17.20 | 17.73 | 16,205 | +0.60(+3.50%) |
Nov 20, 2020 | 17.28 | 17.68 | 16.94 | 17.13 | 11,500 | -0.44(-2.50%) |
Nov 19, 2020 | 17.90 | 18.07 | 17.51 | 17.57 | 8,384 | -0.13(-0.73%) |
Nov 18, 2020 | 17.66 | 18.20 | 17.63 | 17.70 | 14,288 | +0.03(+0.17%) |
Nov 17, 2020 | 17.92 | 18.30 | 17.67 | 17.67 | 13,764 | -0.32(-1.78%) |
Nov 16, 2020 | 17.70 | 18.18 | 17.38 | 17.99 | 13,716 | +0.89(+5.20%) |
Nov 13, 2020 | 17.25 | 17.59 | 17.10 | 17.10 | 8,200 | +0.22(+1.30%) |
Nov 12, 2020 | 18.35 | 18.46 | 16.63 | 16.88 | 13,665 | -1.37(-7.51%) |
Nov 11, 2020 | 18.69 | 18.69 | 17.97 | 18.25 | 22,104 | -0.69(-3.64%) |
Nov 10, 2020 | 17.78 | 18.94 | 17.78 | 18.94 | 10,367 | +1.19(+6.70%) |
Nov 09, 2020 | 17.86 | 18.48 | 17.20 | 17.75 | 29,800 | +1.51(+9.30%) |
Nov 06, 2020 | 15.88 | 16.56 | 15.77 | 16.24 | 17,200 | +0.36(+2.27%) |
Nov 05, 2020 | 15.95 | 16.34 | 15.80 | 15.88 | 34,180 | +0.08(+0.51%) |
Nov 04, 2020 | 16.23 | 16.25 | 15.65 | 15.80 | 36,080 | -0.43(-2.65%) |
Nov 03, 2020 | 16.74 | 16.74 | 15.64 | 16.23 | 30,059 | +0.30(+1.88%) |
Nov 02, 2020 | 16.31 | 16.86 | 15.38 | 15.93 | 31,486 | +0.25(+1.59%) |
Oct 30, 2020 | 17.31 | 17.31 | 15.49 | 15.68 | 32,100 | -1.54(-8.94%) |
Oct 29, 2020 | 17.50 | 17.91 | 17.20 | 17.22 | 23,538 | -0.49(-2.77%) |
Oct 28, 2020 | 18.90 | 18.90 | 17.50 | 17.71 | 14,696 | -1.33(-6.99%) |
Oct 27, 2020 | 19.50 | 19.64 | 19.04 | 19.04 | 11,210 | -0.55(-2.81%) |
Oct 26, 2020 | 20.02 | 20.09 | 19.21 | 19.59 | 10,255 | -0.21(-1.06%) |
Oct 23, 2020 | 20.03 | 20.34 | 19.73 | 19.80 | 10,400 | -0.07(-0.35%) |
Oct 22, 2020 | 20.13 | 20.48 | 19.87 | 19.87 | 11,120 | -0.30(-1.49%) |
Oct 21, 2020 | 20.39 | 20.65 | 19.72 | 20.17 | 12,388 | +0.17(+0.85%) |
Oct 20, 2020 | 19.55 | 20.29 | 19.55 | 20.00 | 9,717 | +0.42(+2.15%) |
Oct 19, 2020 | 20.42 | 20.42 | 19.54 | 19.58 | 10,598 | -0.67(-3.31%) |
Oct 16, 2020 | 19.43 | 20.78 | 19.43 | 20.25 | 15,400 | +0.26(+1.30%) |
Oct 15, 2020 | 19.94 | 20.14 | 19.02 | 19.99 | 24,628 | -0.23(-1.14%) |
Oct 14, 2020 | 20.35 | 21.24 | 20.22 | 20.22 | 7,786 | -0.19(-0.93%) |
Oct 13, 2020 | 20.55 | 20.94 | 20.20 | 20.41 | 16,140 | -0.38(-1.83%) |
Oct 12, 2020 | 21.01 | 21.01 | 20.51 | 20.79 | 9,209 | -0.06(-0.29%) |
Oct 09, 2020 | 21.55 | 21.88 | 20.55 | 20.85 | 16,700 | -0.60(-2.80%) |
Oct 08, 2020 | 22.14 | 22.98 | 21.33 | 21.45 | 20,920 | -0.20(-0.92%) |
Oct 07, 2020 | 19.59 | 21.82 | 19.59 | 21.65 | 25,048 | +2.08(+10.63%) |
Oct 06, 2020 | 19.00 | 19.89 | 19.00 | 19.57 | 17,564 | +0.58(+3.05%) |
Oct 05, 2020 | 17.75 | 19.00 | 17.75 | 18.99 | 15,991 | +1.22(+6.87%) |
Oct 02, 2020 | 17.68 | 18.28 | 17.15 | 17.77 | 20,300 | -0.40(-2.20%) |
Oct 01, 2020 | 18.19 | 18.95 | 17.84 | 18.17 | 11,295 | +0.16(+0.89%) |
Sep 30, 2020 | 18.66 | 18.79 | 18.01 | 18.01 | 10,800 | -0.92(-4.86%) |
Sep 29, 2020 | 18.72 | 19.01 | 18.50 | 18.93 | 13,943 | +0.19(+1.01%) |
Sep 28, 2020 | 18.10 | 18.99 | 18.10 | 18.74 | 17,554 | +0.96(+5.40%) |
Sep 25, 2020 | 17.51 | 18.00 | 17.51 | 17.78 | 11,400 | +0.25(+1.43%) |
Sep 24, 2020 | 17.94 | 18.77 | 17.39 | 17.53 | 19,509 | -0.81(-4.42%) |
Sep 23, 2020 | 18.15 | 18.64 | 18.15 | 18.34 | 11,953 | -0.04(-0.22%) |
Sep 22, 2020 | 18.91 | 18.91 | 18.06 | 18.38 | 11,605 | -0.35(-1.87%) |
Sep 21, 2020 | 20.00 | 20.05 | 18.61 | 18.73 | 24,769 | -1.43(-7.09%) |
Sep 18, 2020 | 18.70 | 20.39 | 18.26 | 20.16 | 63,800 | +1.78(+9.68%) |
Sep 17, 2020 | 18.32 | 18.86 | 17.73 | 18.38 | 13,865 | -0.27(-1.45%) |
Sep 16, 2020 | 18.46 | 18.99 | 18.21 | 18.65 | 13,684 | +0.12(+0.65%) |
Sep 15, 2020 | 18.80 | 18.89 | 18.53 | 18.53 | 12,817 | -0.08(-0.43%) |
Sep 14, 2020 | 18.58 | 18.99 | 18.09 | 18.61 | 15,742 | +0.44(+2.42%) |
Sep 11, 2020 | 18.25 | 18.99 | 17.82 | 18.17 | 30,600 | -0.60(-3.20%) |
Sep 10, 2020 | 19.00 | 19.00 | 17.94 | 18.77 | 21,447 | -0.13(-0.69%) |
Sep 09, 2020 | 17.90 | 18.95 | 17.90 | 18.90 | 34,218 | +1.31(+7.45%) |
Sep 08, 2020 | 17.15 | 19.47 | 17.00 | 17.59 | 43,552 | +0.22(+1.27%) |
Sep 04, 2020 | 18.94 | 18.94 | 17.07 | 17.37 | 33,200 | -1.09(-5.90%) |
Sep 03, 2020 | 19.25 | 19.47 | 18.42 | 18.46 | 31,511 | -1.06(-5.43%) |
Sep 02, 2020 | 19.25 | 19.66 | 19.00 | 19.52 | 24,226 | +0.06(+0.31%) |