Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 14.30 | 15.62 | 14.09 | 15.45 | 126,401 | +1.16(+8.14%) |
Nov 27, 2020 | 14.53 | 14.60 | 14.25 | 14.29 | 25,108 | -0.31(-2.14%) |
Nov 25, 2020 | 14.72 | 14.72 | 14.25 | 14.60 | 36,564 | +0.12(+0.85%) |
Nov 24, 2020 | 14.50 | 14.51 | 13.75 | 14.48 | 52,175 | -0.10(-0.67%) |
Nov 23, 2020 | 14.81 | 15.00 | 14.40 | 14.57 | 59,092 | -0.23(-1.57%) |
Nov 20, 2020 | 14.50 | 15.50 | 14.04 | 14.81 | 146,324 | +0.44(+3.10%) |
Nov 19, 2020 | 14.50 | 14.68 | 14.00 | 14.36 | 42,142 | -0.14(-0.95%) |
Nov 18, 2020 | 13.93 | 14.50 | 13.65 | 14.50 | 37,313 | +0.50(+3.57%) |
Nov 17, 2020 | 13.75 | 14.00 | 13.50 | 14.00 | 29,911 | +0.25(+1.82%) |
Nov 16, 2020 | 13.50 | 14.00 | 13.50 | 13.75 | 23,025 | +0.06(+0.44%) |
Nov 13, 2020 | 14.00 | 14.25 | 13.53 | 13.69 | 28,432 | -0.41(-2.89%) |
Nov 12, 2020 | 14.36 | 14.50 | 13.78 | 14.10 | 25,981 | -0.24(-1.66%) |
Nov 11, 2020 | 13.80 | 14.75 | 13.57 | 14.34 | 79,722 | +0.69(+5.02%) |
Nov 10, 2020 | 13.28 | 13.69 | 13.25 | 13.65 | 33,283 | +0.15(+1.11%) |
Nov 09, 2020 | 13.25 | 13.75 | 13.00 | 13.50 | 51,326 | +0.30(+2.27%) |
Nov 06, 2020 | 13.22 | 13.39 | 12.88 | 13.20 | 25,660 | +0.02(+0.17%) |
Nov 05, 2020 | 13.46 | 13.69 | 13.00 | 13.18 | 33,497 | -0.07(-0.53%) |
Nov 04, 2020 | 13.59 | 13.94 | 13.12 | 13.25 | 75,083 | -0.50(-3.62%) |
Nov 03, 2020 | 13.48 | 13.99 | 13.15 | 13.74 | 55,769 | +0.24(+1.81%) |
Nov 02, 2020 | 13.75 | 14.00 | 13.25 | 13.50 | 31,971 | -0.01(-0.09%) |
Oct 30, 2020 | 13.62 | 13.69 | 13.00 | 13.51 | 43,388 | +0.01(+0.09%) |
Oct 29, 2020 | 14.25 | 14.25 | 12.50 | 13.50 | 83,712 | -0.55(-3.95%) |
Oct 28, 2020 | 13.47 | 14.25 | 13.25 | 14.05 | 74,629 | +0.05(+0.39%) |
Oct 27, 2020 | 14.75 | 14.75 | 13.75 | 14.00 | 95,546 | -0.75(-5.07%) |
Oct 26, 2020 | 15.49 | 15.50 | 14.55 | 14.75 | 62,893 | +0.01(+0.07%) |
Oct 23, 2020 | 15.50 | 15.50 | 14.25 | 14.74 | 159,668 | -0.26(-1.75%) |
Oct 22, 2020 | 15.74 | 15.88 | 14.15 | 15.00 | 719,018 | -13.50(-47.37%) |
Oct 21, 2020 | 31.50 | 31.75 | 26.00 | 28.50 | 34,874 | -3.00(-9.52%) |
Oct 20, 2020 | 31.75 | 32.88 | 31.25 | 31.50 | 6,114 | -0.75(-2.33%) |
Oct 19, 2020 | 34.00 | 34.00 | 31.75 | 32.25 | 5,411 | -1.50(-4.44%) |
Oct 16, 2020 | 34.00 | 35.00 | 32.75 | 33.75 | 4,044 | +0.00(+0.00%) |
Oct 15, 2020 | 33.75 | 34.75 | 32.50 | 33.75 | 3,851 | -1.00(-2.88%) |
Oct 14, 2020 | 35.25 | 37.00 | 33.50 | 34.75 | 4,781 | -1.00(-2.80%) |
Oct 13, 2020 | 34.25 | 37.50 | 34.00 | 35.75 | 4,423 | +1.25(+3.62%) |
Oct 12, 2020 | 35.00 | 35.00 | 33.75 | 34.50 | 1,999 | +0.00(+0.00%) |
Oct 09, 2020 | 35.00 | 35.27 | 33.87 | 34.50 | 3,112 | -1.25(-3.50%) |
Oct 08, 2020 | 35.25 | 36.25 | 33.75 | 35.75 | 4,789 | +1.00(+2.88%) |
Oct 07, 2020 | 34.75 | 36.25 | 33.75 | 34.75 | 5,538 | -1.25(-3.47%) |
Oct 06, 2020 | 35.00 | 37.00 | 35.00 | 36.00 | 1,257 | +0.25(+0.70%) |
Oct 05, 2020 | 35.00 | 36.25 | 34.25 | 35.75 | 1,310 | +0.75(+2.14%) |
Oct 02, 2020 | 32.50 | 35.50 | 31.75 | 35.00 | 4,828 | +0.75(+2.19%) |
Oct 01, 2020 | 35.50 | 35.50 | 33.25 | 34.25 | 2,394 | -1.25(-3.52%) |
Sep 30, 2020 | 34.50 | 36.00 | 34.00 | 35.50 | 3,184 | +1.00(+2.90%) |
Sep 29, 2020 | 34.25 | 34.75 | 33.75 | 34.50 | 1,619 | +0.75(+2.22%) |
Sep 28, 2020 | 35.00 | 35.00 | 33.00 | 33.75 | 1,204 | -0.00(-0.01%) |
Sep 25, 2020 | 32.50 | 34.59 | 32.50 | 33.75 | 2,424 | +1.25(+3.85%) |
Sep 24, 2020 | 32.50 | 33.25 | 31.25 | 32.50 | 1,165 | -0.25(-0.76%) |
Sep 23, 2020 | 34.50 | 34.75 | 32.50 | 32.75 | 1,431 | -2.00(-5.76%) |
Sep 22, 2020 | 34.50 | 34.75 | 34.00 | 34.75 | 683 | -0.50(-1.42%) |
Sep 21, 2020 | 36.75 | 36.75 | 34.50 | 35.25 | 2,795 | -2.00(-5.37%) |
Sep 18, 2020 | 35.25 | 37.25 | 35.25 | 37.25 | 2,496 | +1.00(+2.76%) |
Sep 17, 2020 | 34.75 | 36.75 | 34.50 | 36.25 | 4,662 | +1.25(+3.57%) |
Sep 16, 2020 | 36.00 | 36.25 | 34.75 | 35.00 | 2,686 | -0.50(-1.41%) |
Sep 15, 2020 | 34.00 | 36.25 | 33.00 | 35.50 | 4,826 | +1.75(+5.19%) |
Sep 14, 2020 | 33.25 | 33.75 | 30.75 | 33.75 | 3,890 | +2.25(+7.14%) |
Sep 11, 2020 | 34.25 | 34.75 | 31.00 | 31.50 | 9,076 | -2.00(-5.97%) |
Sep 10, 2020 | 32.25 | 33.50 | 32.25 | 33.50 | 1,936 | +1.75(+5.51%) |
Sep 09, 2020 | 33.00 | 33.00 | 31.50 | 31.75 | 2,746 | -1.75(-5.22%) |
Sep 08, 2020 | 31.25 | 36.25 | 31.25 | 33.50 | 9,830 | +2.25(+7.20%) |
Sep 04, 2020 | 31.75 | 32.00 | 30.50 | 31.25 | 3,936 | -1.00(-3.10%) |
Sep 03, 2020 | 33.00 | 33.99 | 31.50 | 32.25 | 5,601 | +0.00(+0.00%) |
Sep 02, 2020 | 32.50 | 32.50 | 31.25 | 32.25 | 3,244 | +0.25(+0.78%) |