Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 20.49 | 20.49 | 20.00 | 20.18 | 3,774 | -0.75(-3.56%) |
Nov 27, 2020 | 20.93 | 20.93 | 20.93 | 103 | +0.00(+0.00%) | |
Nov 25, 2020 | 21.11 | 21.11 | 20.63 | 20.93 | 5,600 | -0.07(-0.31%) |
Nov 24, 2020 | 20.00 | 21.07 | 20.00 | 21.00 | 17,242 | +1.32(+6.74%) |
Nov 23, 2020 | 19.63 | 19.77 | 19.55 | 19.67 | 3,129 | +0.30(+1.55%) |
Nov 20, 2020 | 19.52 | 19.52 | 19.24 | 19.37 | 19,900 | -0.13(-0.67%) |
Nov 19, 2020 | 19.50 | 19.50 | 19.50 | 19.50 | 1,894 | +0.07(+0.36%) |
Nov 18, 2020 | 19.50 | 19.50 | 19.29 | 19.43 | 3,916 | +0.14(+0.73%) |
Nov 17, 2020 | 19.52 | 19.52 | 19.29 | 19.29 | 1,939 | -0.02(-0.10%) |
Nov 16, 2020 | 19.29 | 19.31 | 18.40 | 19.31 | 9,335 | +0.69(+3.71%) |
Nov 13, 2020 | 18.48 | 18.62 | 18.48 | 18.62 | 1,000 | +0.05(+0.27%) |
Nov 12, 2020 | 18.57 | 18.57 | 18.57 | 18.57 | 613 | -0.00(-0.02%) |
Nov 11, 2020 | 18.57 | 18.57 | 18.57 | 18.57 | 448 | -0.03(-0.14%) |
Nov 10, 2020 | 19.10 | 19.10 | 18.42 | 18.60 | 8,157 | -0.61(-3.18%) |
Nov 09, 2020 | 18.78 | 19.99 | 17.72 | 19.21 | 20,707 | +3.02(+18.65%) |
Nov 06, 2020 | 16.19 | 16.19 | 16.19 | 60 | +0.00(+0.00%) | |
Nov 05, 2020 | 16.19 | 16.19 | 16.19 | 16.19 | 196 | -0.19(-1.16%) |
Nov 04, 2020 | 16.43 | 16.43 | 16.38 | 16.38 | 1,445 | +0.44(+2.76%) |
Nov 03, 2020 | 15.93 | 15.98 | 15.93 | 15.94 | 738 | +0.77(+5.08%) |
Nov 02, 2020 | 15.19 | 15.24 | 15.14 | 15.17 | 3,168 | +0.46(+3.13%) |
Oct 30, 2020 | 14.66 | 14.71 | 14.65 | 14.71 | 1,800 | -0.50(-3.29%) |
Oct 29, 2020 | 15.22 | 15.22 | 15.21 | 15.21 | 1,805 | -0.01(-0.07%) |
Oct 28, 2020 | 15.38 | 15.38 | 15.21 | 15.22 | 2,059 | -0.81(-5.05%) |
Oct 27, 2020 | 16.03 | 16.03 | 16.03 | 16.03 | 192 | -0.10(-0.62%) |
Oct 26, 2020 | 16.17 | 16.17 | 16.13 | 16.13 | 2,267 | -0.05(-0.31%) |
Oct 23, 2020 | 16.00 | 16.18 | 16.00 | 16.18 | 3,600 | +0.35(+2.21%) |
Oct 22, 2020 | 15.62 | 15.83 | 15.62 | 15.83 | 4,062 | +0.64(+4.21%) |
Oct 21, 2020 | 15.19 | 15.19 | 15.19 | 15.19 | 406 | +0.00(+0.00%) |
Oct 20, 2020 | 15.27 | 15.47 | 14.97 | 15.19 | 1,864 | +0.26(+1.74%) |
Oct 19, 2020 | 14.93 | 14.93 | 14.93 | 94 | +0.00(+0.00%) | |
Oct 16, 2020 | 15.06 | 15.06 | 14.93 | 14.93 | 1,700 | -0.03(-0.20%) |
Oct 15, 2020 | 15.00 | 15.00 | 14.96 | 14.96 | 574 | -0.05(-0.33%) |
Oct 14, 2020 | 15.19 | 15.19 | 15.01 | 15.01 | 711 | -0.28(-1.83%) |
Oct 13, 2020 | 15.45 | 15.45 | 15.29 | 15.29 | 846 | -0.31(-1.99%) |
Oct 12, 2020 | 16.02 | 16.02 | 15.60 | 15.60 | 3,366 | -0.07(-0.45%) |
Oct 09, 2020 | 15.67 | 15.67 | 15.62 | 15.67 | 1,700 | +0.07(+0.45%) |
Oct 08, 2020 | 15.60 | 15.60 | 15.60 | 58 | +0.00(+0.00%) | |
Oct 07, 2020 | 15.58 | 15.60 | 15.51 | 15.60 | 687 | -0.05(-0.33%) |
Oct 06, 2020 | 16.17 | 16.17 | 15.65 | 15.65 | 488 | +0.13(+0.85%) |
Oct 05, 2020 | 15.52 | 15.52 | 15.52 | 15.52 | 1,843 | +0.86(+5.83%) |
Oct 02, 2020 | 14.66 | 14.66 | 14.66 | 14.66 | 200 | +0.18(+1.28%) |
Oct 01, 2020 | 14.48 | 14.48 | 14.48 | 14.48 | 1,005 | -0.01(-0.09%) |
Sep 30, 2020 | 14.17 | 14.66 | 14.17 | 14.49 | 4,644 | -0.31(-2.08%) |
Sep 29, 2020 | 14.93 | 14.97 | 14.77 | 14.80 | 18,162 | -0.01(-0.10%) |
Sep 28, 2020 | 14.75 | 14.81 | 14.75 | 14.81 | 571 | +1.10(+8.06%) |
Sep 25, 2020 | 13.71 | 13.71 | 13.71 | 13.71 | 1,400 | +0.02(+0.15%) |
Sep 24, 2020 | 13.19 | 13.81 | 13.19 | 13.69 | 7,767 | -0.29(-2.07%) |
Sep 23, 2020 | 14.01 | 14.01 | 13.93 | 13.98 | 5,205 | +0.33(+2.42%) |
Sep 22, 2020 | 13.70 | 13.70 | 13.63 | 13.65 | 19,713 | +0.02(+0.15%) |
Sep 21, 2020 | 13.71 | 13.83 | 13.57 | 13.63 | 3,213 | -0.83(-5.74%) |
Sep 18, 2020 | 14.46 | 14.46 | 14.46 | 331 | +0.00(+0.00%) | |
Sep 17, 2020 | 14.48 | 14.49 | 14.46 | 14.46 | 2,028 | -0.28(-1.90%) |
Sep 16, 2020 | 14.74 | 14.74 | 14.74 | 14.74 | 2,224 | +0.26(+1.80%) |
Sep 15, 2020 | 14.44 | 14.48 | 14.44 | 14.48 | 1,977 | +0.08(+0.56%) |
Sep 14, 2020 | 14.40 | 14.40 | 14.40 | 14.40 | 1,437 | +0.50(+3.60%) |
Sep 11, 2020 | 13.90 | 13.90 | 13.90 | 13.90 | 200 | -0.82(-5.57%) |
Sep 10, 2020 | 14.52 | 14.52 | 14.72 | 257 | +0.21(+1.41%) | |
Sep 09, 2020 | 14.40 | 14.52 | 14.40 | 14.52 | 1,766 | +0.02(+0.14%) |
Sep 08, 2020 | 14.51 | 14.56 | 14.47 | 14.49 | 5,081 | +0.38(+2.66%) |
Sep 04, 2020 | 14.00 | 14.12 | 13.77 | 14.12 | 18,600 | +0.06(+0.43%) |
Sep 03, 2020 | 14.25 | 14.25 | 14.06 | 14.06 | 740 | -0.51(-3.50%) |
Sep 02, 2020 | 14.47 | 14.57 | 14.47 | 14.57 | 752 | +0.16(+1.11%) |