Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 19.05 | 19.39 | 18.95 | 18.95 | 5,514 | -0.35(-1.80%) |
Nov 27, 2020 | 18.82 | 19.30 | 18.82 | 19.30 | 1,890 | -0.04(-0.22%) |
Nov 25, 2020 | 17.89 | 19.65 | 17.89 | 19.34 | 7,207 | -0.47(-2.35%) |
Nov 24, 2020 | 19.06 | 19.89 | 19.06 | 19.80 | 13,240 | +0.71(+3.72%) |
Nov 23, 2020 | 19.38 | 19.47 | 18.71 | 19.09 | 6,067 | +0.14(+0.71%) |
Nov 20, 2020 | 18.70 | 19.00 | 18.45 | 18.96 | 4,726 | +0.00(+0.00%) |
Nov 19, 2020 | 19.25 | 19.25 | 18.96 | 18.96 | 4,264 | -0.16(-0.84%) |
Nov 18, 2020 | 19.55 | 19.76 | 19.12 | 19.12 | 3,844 | -0.30(-1.53%) |
Nov 17, 2020 | 19.54 | 20.07 | 19.42 | 19.42 | 7,721 | -0.44(-2.22%) |
Nov 16, 2020 | 19.86 | 19.97 | 19.86 | 19.86 | 7,274 | +0.55(+2.85%) |
Nov 13, 2020 | 19.25 | 19.31 | 19.25 | 19.31 | 2,008 | +0.69(+3.68%) |
Nov 12, 2020 | 19.27 | 19.47 | 18.62 | 18.62 | 4,618 | -0.84(-4.31%) |
Nov 11, 2020 | 19.55 | 19.55 | 19.21 | 19.46 | 4,499 | -0.22(-1.12%) |
Nov 10, 2020 | 18.64 | 19.91 | 18.64 | 19.68 | 11,758 | +0.93(+4.97%) |
Nov 09, 2020 | 18.76 | 19.18 | 17.72 | 18.75 | 13,064 | +1.99(+11.87%) |
Nov 06, 2020 | 16.64 | 16.97 | 16.63 | 16.76 | 4,371 | -0.22(-1.30%) |
Nov 05, 2020 | 16.83 | 17.14 | 16.51 | 16.98 | 5,570 | +0.15(+0.91%) |
Nov 04, 2020 | 17.85 | 18.08 | 16.55 | 16.83 | 6,753 | -1.49(-8.13%) |
Nov 03, 2020 | 17.42 | 18.32 | 17.42 | 18.32 | 9,800 | +1.07(+6.23%) |
Nov 02, 2020 | 16.83 | 17.31 | 16.83 | 17.24 | 3,353 | +0.64(+3.88%) |
Oct 30, 2020 | 16.86 | 16.86 | 16.60 | 16.60 | 2,717 | -0.33(-1.95%) |
Oct 29, 2020 | 16.56 | 16.93 | 16.45 | 16.93 | 4,763 | +0.00(+0.00%) |
Oct 28, 2020 | 17.22 | 17.22 | 16.29 | 16.93 | 4,117 | -0.18(-1.04%) |
Oct 27, 2020 | 17.07 | 17.45 | 16.51 | 17.11 | 7,372 | -0.12(-0.69%) |
Oct 26, 2020 | 17.05 | 17.38 | 17.05 | 17.22 | 2,660 | -0.22(-1.26%) |
Oct 23, 2020 | 17.47 | 17.47 | 17.39 | 17.44 | 4,726 | +0.30(+1.73%) |
Oct 22, 2020 | 16.92 | 17.44 | 16.70 | 17.15 | 11,211 | +0.33(+1.96%) |
Oct 21, 2020 | 16.74 | 16.93 | 16.73 | 16.82 | 3,341 | +0.03(+0.20%) |
Oct 20, 2020 | 16.94 | 17.03 | 16.69 | 16.78 | 9,462 | +0.01(+0.05%) |
Oct 19, 2020 | 17.02 | 17.12 | 16.77 | 16.77 | 4,976 | -0.56(-3.22%) |
Oct 16, 2020 | 16.77 | 17.33 | 16.77 | 17.33 | 6,970 | +0.47(+2.81%) |
Oct 15, 2020 | 17.10 | 17.10 | 16.75 | 16.86 | 23,020 | -0.52(-2.97%) |
Oct 14, 2020 | 17.51 | 17.52 | 17.38 | 17.38 | 2,761 | -0.06(-0.34%) |
Oct 13, 2020 | 17.60 | 17.60 | 17.42 | 17.44 | 10,163 | -0.13(-0.72%) |
Oct 12, 2020 | 17.30 | 18.11 | 17.11 | 17.56 | 4,813 | +0.25(+1.42%) |
Oct 09, 2020 | 17.48 | 17.65 | 17.29 | 17.32 | 6,970 | +0.57(+3.39%) |
Oct 08, 2020 | 16.87 | 16.94 | 16.66 | 16.75 | 19,200 | -0.04(-0.25%) |
Oct 07, 2020 | 16.92 | 16.93 | 16.55 | 16.79 | 10,556 | +0.19(+1.17%) |
Oct 06, 2020 | 16.65 | 16.93 | 16.60 | 16.60 | 8,743 | -0.05(-0.31%) |
Oct 05, 2020 | 16.50 | 16.66 | 16.47 | 16.65 | 6,949 | +0.78(+4.91%) |
Oct 02, 2020 | 15.87 | 15.87 | 15.87 | 15.87 | 2,244 | -0.29(-1.78%) |
Oct 01, 2020 | 16.17 | 16.17 | 16.15 | 16.16 | 4,298 | +0.01(+0.05%) |
Sep 30, 2020 | 16.00 | 16.15 | 16.00 | 16.15 | 1,886 | +0.14(+0.90%) |
Sep 29, 2020 | 16.13 | 16.45 | 15.49 | 16.00 | 3,134 | +0.00(+0.00%) |
Sep 28, 2020 | 15.57 | 16.44 | 15.57 | 16.00 | 7,064 | +0.40(+2.55%) |
Sep 25, 2020 | 15.91 | 15.91 | 15.58 | 15.61 | 5,316 | +0.09(+0.60%) |
Sep 24, 2020 | 15.87 | 16.00 | 15.11 | 15.51 | 12,606 | -0.27(-1.72%) |
Sep 23, 2020 | 16.22 | 16.22 | 15.78 | 15.78 | 23,561 | -0.30(-1.84%) |
Sep 22, 2020 | 16.09 | 16.61 | 16.08 | 16.08 | 12,968 | -0.01(-0.05%) |
Sep 21, 2020 | 16.44 | 16.79 | 16.08 | 16.09 | 15,806 | -0.84(-4.95%) |
Sep 18, 2020 | 16.68 | 17.22 | 16.31 | 16.93 | 32,019 | +0.41(+2.46%) |
Sep 17, 2020 | 16.18 | 16.52 | 16.08 | 16.52 | 5,437 | +0.21(+1.30%) |
Sep 16, 2020 | 16.44 | 16.53 | 16.19 | 16.31 | 8,419 | -0.37(-2.23%) |
Sep 15, 2020 | 16.61 | 16.77 | 16.55 | 16.68 | 9,689 | +0.20(+1.23%) |
Sep 14, 2020 | 16.26 | 16.48 | 16.17 | 16.48 | 3,516 | +0.40(+2.47%) |
Sep 11, 2020 | 16.63 | 16.63 | 16.05 | 16.08 | 5,907 | -0.03(-0.16%) |
Sep 10, 2020 | 16.80 | 16.80 | 16.11 | 16.11 | 4,722 | -0.02(-0.10%) |
Sep 09, 2020 | 16.27 | 16.39 | 15.86 | 16.12 | 10,386 | +0.12(+0.74%) |
Sep 08, 2020 | 16.60 | 16.67 | 16.00 | 16.00 | 6,444 | -0.63(-3.77%) |
Sep 04, 2020 | 16.67 | 16.80 | 16.33 | 16.63 | 12,524 | -0.04(-0.25%) |
Sep 03, 2020 | 16.75 | 16.83 | 16.00 | 16.67 | 15,245 | +0.29(+1.76%) |
Sep 02, 2020 | 15.67 | 16.39 | 15.67 | 16.39 | 24,170 | +0.61(+3.87%) |