Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 15.36 | 15.75 | 15.36 | 15.75 | 7,182 | +0.77(+5.11%) |
Nov 27, 2020 | 15.01 | 15.01 | 14.94 | 14.98 | 2,585 | -0.45(-2.89%) |
Nov 25, 2020 | 15.57 | 15.57 | 15.37 | 15.43 | 2,171 | +0.21(+1.39%) |
Nov 24, 2020 | 15.24 | 15.32 | 15.18 | 15.21 | 5,667 | -0.47(-3.03%) |
Nov 23, 2020 | 15.52 | 15.69 | 15.52 | 15.69 | 1,038 | -0.03(-0.20%) |
Nov 20, 2020 | 15.89 | 15.89 | 15.70 | 15.72 | 4,033 | -0.35(-2.16%) |
Nov 19, 2020 | 16.16 | 16.18 | 16.07 | 16.07 | 1,519 | -0.19(-1.16%) |
Nov 18, 2020 | 16.06 | 16.25 | 16.00 | 16.25 | 1,331 | +0.19(+1.21%) |
Nov 17, 2020 | 16.10 | 16.13 | 15.95 | 16.06 | 4,188 | +0.06(+0.39%) |
Nov 16, 2020 | 16.01 | 16.11 | 15.99 | 16.00 | 3,431 | -0.44(-2.65%) |
Nov 13, 2020 | 16.77 | 16.79 | 16.43 | 16.43 | 5,170 | -0.46(-2.75%) |
Nov 12, 2020 | 16.79 | 16.90 | 16.79 | 16.90 | 970 | +0.51(+3.09%) |
Nov 11, 2020 | 16.37 | 16.41 | 16.36 | 16.39 | 4,142 | -0.21(-1.27%) |
Nov 10, 2020 | 16.83 | 16.83 | 16.35 | 16.60 | 1,359 | +0.16(+0.94%) |
Nov 09, 2020 | 15.88 | 16.45 | 15.88 | 16.45 | 8,657 | -1.03(-5.91%) |
Nov 06, 2020 | 17.47 | 17.52 | 17.40 | 17.48 | 1,034 | -0.08(-0.48%) |
Nov 05, 2020 | 17.58 | 17.61 | 17.57 | 17.57 | 1,761 | -0.85(-4.61%) |
Nov 04, 2020 | 18.20 | 18.41 | 18.20 | 18.41 | 2,739 | +0.04(+0.22%) |
Nov 03, 2020 | 18.36 | 18.42 | 18.28 | 18.37 | 4,453 | -0.81(-4.22%) |
Nov 02, 2020 | 19.17 | 19.33 | 19.17 | 19.18 | 4,246 | -0.43(-2.17%) |
Oct 30, 2020 | 19.80 | 19.80 | 19.61 | 19.61 | 5,170 | +0.27(+1.40%) |
Oct 29, 2020 | 19.24 | 19.34 | 19.24 | 19.34 | 6,163 | -0.31(-1.60%) |
Oct 28, 2020 | 19.40 | 19.65 | 19.40 | 19.65 | 7,132 | +0.49(+2.56%) |
Oct 27, 2020 | 19.15 | 19.18 | 19.10 | 19.16 | 2,591 | -0.12(-0.62%) |
Oct 26, 2020 | 19.22 | 19.33 | 19.22 | 19.28 | 7,891 | +0.37(+1.95%) |
Oct 23, 2020 | 18.96 | 18.98 | 18.91 | 18.91 | 1,758 | -0.04(-0.21%) |
Oct 22, 2020 | 19.06 | 19.08 | 18.91 | 18.95 | 996 | +0.12(+0.62%) |
Oct 21, 2020 | 18.75 | 18.84 | 18.75 | 18.84 | 368 | -0.30(-1.55%) |
Oct 20, 2020 | 19.13 | 19.13 | 19.13 | 19.13 | 377 | -0.04(-0.19%) |
Oct 19, 2020 | 18.92 | 19.17 | 18.92 | 19.17 | 12,109 | +0.02(+0.09%) |
Oct 16, 2020 | 19.14 | 19.15 | 19.14 | 19.15 | 1,241 | +0.05(+0.24%) |
Oct 15, 2020 | 19.24 | 19.24 | 19.11 | 19.11 | 3,003 | +0.33(+1.74%) |
Oct 14, 2020 | 18.73 | 18.78 | 18.68 | 18.78 | 1,789 | -0.08(-0.40%) |
Oct 13, 2020 | 18.83 | 18.92 | 18.80 | 18.85 | 3,319 | +0.10(+0.54%) |
Oct 12, 2020 | 18.86 | 18.86 | 18.75 | 18.75 | 1,678 | -0.09(-0.48%) |
Oct 09, 2020 | 18.86 | 18.89 | 18.82 | 18.85 | 3,516 | -0.02(-0.08%) |
Oct 08, 2020 | 18.76 | 18.86 | 18.76 | 18.86 | 2,221 | -0.02(-0.09%) |
Oct 07, 2020 | 18.89 | 18.89 | 18.88 | 18.88 | 293 | -0.14(-0.74%) |
Oct 06, 2020 | 18.88 | 19.02 | 18.84 | 19.02 | 2,660 | +0.02(+0.13%) |
Oct 05, 2020 | 19.12 | 19.12 | 18.98 | 19.00 | 4,591 | -0.31(-1.60%) |
Oct 02, 2020 | 19.41 | 19.41 | 19.30 | 19.30 | 2,275 | +0.20(+1.03%) |
Oct 01, 2020 | 19.15 | 19.15 | 19.11 | 19.11 | 2,563 | +0.00(+0.01%) |
Sep 30, 2020 | 19.20 | 19.20 | 19.01 | 19.11 | 5,106 | +0.28(+1.47%) |
Sep 29, 2020 | 18.73 | 18.83 | 18.71 | 18.83 | 819 | +0.01(+0.05%) |
Sep 28, 2020 | 18.96 | 18.96 | 18.82 | 18.82 | 9,250 | -0.53(-2.75%) |
Sep 25, 2020 | 19.62 | 19.62 | 19.35 | 19.35 | 2,482 | -0.03(-0.15%) |
Sep 24, 2020 | 19.61 | 19.61 | 19.38 | 19.38 | 11,620 | +0.16(+0.81%) |
Sep 23, 2020 | 19.09 | 19.27 | 19.08 | 19.23 | 5,711 | -0.25(-1.27%) |
Sep 22, 2020 | 19.65 | 19.82 | 19.47 | 19.47 | 1,419 | -0.11(-0.54%) |
Sep 21, 2020 | 19.66 | 19.87 | 19.57 | 19.58 | 5,385 | +0.55(+2.90%) |
Sep 18, 2020 | 18.86 | 19.07 | 18.86 | 19.03 | 2,792 | +0.13(+0.71%) |
Sep 17, 2020 | 19.10 | 19.10 | 18.89 | 18.89 | 4,078 | -0.02(-0.11%) |
Sep 16, 2020 | 18.89 | 18.96 | 18.87 | 18.91 | 12,438 | -0.16(-0.86%) |
Sep 15, 2020 | 19.07 | 19.15 | 19.07 | 19.08 | 4,656 | -0.16(-0.85%) |
Sep 14, 2020 | 19.23 | 19.24 | 19.09 | 19.24 | 1,712 | -0.28(-1.44%) |
Sep 11, 2020 | 19.58 | 19.58 | 19.48 | 19.52 | 2,068 | -0.46(-2.31%) |
Sep 10, 2020 | 19.81 | 20.04 | 19.81 | 19.98 | 8,023 | -0.05(-0.26%) |
Sep 09, 2020 | 20.09 | 20.11 | 19.96 | 20.04 | 11,901 | -0.15(-0.74%) |
Sep 08, 2020 | 20.31 | 20.40 | 20.13 | 20.19 | 1,577 | +0.30(+1.48%) |
Sep 04, 2020 | 20.16 | 20.33 | 19.88 | 19.89 | 3,723 | -0.21(-1.06%) |
Sep 03, 2020 | 19.81 | 20.15 | 19.81 | 20.10 | 23,805 | +0.69(+3.56%) |
Sep 02, 2020 | 19.53 | 19.53 | 19.41 | 19.41 | 2,017 | -0.40(-2.00%) |