Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 19.07 | 19.25 | 18.72 | 19.25 | 4,706 | +0.13(+0.66%) |
Nov 27, 2020 | 19.11 | 19.12 | 18.88 | 19.12 | 4,558 | -0.20(-1.02%) |
Nov 25, 2020 | 18.99 | 19.52 | 18.93 | 19.32 | 4,669 | -0.46(-2.32%) |
Nov 24, 2020 | 19.89 | 19.97 | 19.43 | 19.78 | 13,869 | +0.59(+3.09%) |
Nov 23, 2020 | 18.89 | 19.46 | 18.89 | 19.19 | 5,486 | +0.20(+1.04%) |
Nov 20, 2020 | 19.01 | 19.12 | 18.79 | 18.99 | 7,448 | -0.52(-2.67%) |
Nov 19, 2020 | 19.37 | 19.68 | 19.34 | 19.51 | 3,459 | -0.31(-1.54%) |
Nov 18, 2020 | 20.31 | 20.51 | 19.82 | 19.82 | 8,651 | -0.34(-1.70%) |
Nov 17, 2020 | 20.41 | 20.68 | 20.05 | 20.16 | 9,781 | -0.57(-2.73%) |
Nov 16, 2020 | 21.14 | 21.61 | 20.51 | 20.72 | 16,152 | +0.01(+0.04%) |
Nov 13, 2020 | 20.48 | 21.56 | 20.48 | 20.71 | 7,115 | +0.38(+1.86%) |
Nov 12, 2020 | 20.87 | 20.99 | 20.27 | 20.34 | 5,509 | -0.67(-3.17%) |
Nov 11, 2020 | 21.06 | 21.14 | 20.37 | 21.00 | 9,491 | -0.11(-0.51%) |
Nov 10, 2020 | 19.06 | 21.35 | 19.06 | 21.11 | 20,612 | +2.51(+13.49%) |
Nov 09, 2020 | 18.35 | 19.38 | 17.86 | 18.60 | 18,931 | +1.51(+8.84%) |
Nov 06, 2020 | 17.28 | 17.43 | 16.88 | 17.09 | 4,335 | -0.36(-2.06%) |
Nov 05, 2020 | 17.59 | 17.59 | 17.10 | 17.45 | 4,090 | +0.27(+1.57%) |
Nov 04, 2020 | 18.08 | 18.12 | 17.18 | 17.18 | 1,490 | -1.03(-5.68%) |
Nov 03, 2020 | 17.97 | 18.38 | 17.81 | 18.21 | 11,411 | +0.42(+2.38%) |
Nov 02, 2020 | 17.79 | 17.79 | 17.79 | 17.79 | 2,769 | +0.63(+3.67%) |
Oct 30, 2020 | 17.55 | 17.55 | 17.16 | 17.16 | 4,113 | -0.67(-3.78%) |
Oct 29, 2020 | 17.35 | 17.84 | 17.18 | 17.84 | 6,429 | +0.18(+1.02%) |
Oct 28, 2020 | 17.61 | 18.20 | 17.01 | 17.66 | 7,019 | -0.46(-2.53%) |
Oct 27, 2020 | 18.11 | 18.12 | 17.99 | 18.12 | 4,156 | -0.01(-0.05%) |
Oct 26, 2020 | 17.23 | 18.12 | 17.23 | 18.12 | 4,719 | +0.20(+1.10%) |
Oct 23, 2020 | 17.91 | 18.42 | 17.90 | 17.93 | 5,892 | -0.19(-1.04%) |
Oct 22, 2020 | 18.44 | 18.71 | 18.12 | 18.12 | 6,327 | -0.36(-1.95%) |
Oct 21, 2020 | 18.35 | 19.05 | 18.10 | 18.48 | 7,951 | +0.04(+0.20%) |
Oct 20, 2020 | 18.21 | 18.57 | 18.21 | 18.44 | 6,701 | +0.50(+2.81%) |
Oct 19, 2020 | 18.03 | 18.12 | 17.94 | 17.94 | 3,019 | -0.18(-0.99%) |
Oct 16, 2020 | 17.99 | 18.21 | 17.44 | 18.12 | 7,337 | -0.32(-1.76%) |
Oct 15, 2020 | 16.89 | 18.45 | 16.89 | 18.44 | 2,663 | -0.07(-0.39%) |
Oct 14, 2020 | 18.58 | 18.79 | 18.44 | 18.51 | 3,202 | -0.08(-0.44%) |
Oct 13, 2020 | 18.80 | 18.80 | 18.15 | 18.59 | 1,846 | -0.64(-3.32%) |
Oct 12, 2020 | 18.53 | 19.34 | 18.53 | 19.23 | 2,823 | +0.57(+3.04%) |
Oct 09, 2020 | 18.58 | 18.89 | 18.58 | 18.66 | 3,891 | +0.13(+0.73%) |
Oct 08, 2020 | 17.77 | 18.66 | 17.77 | 18.53 | 5,281 | +0.10(+0.54%) |
Oct 07, 2020 | 17.65 | 18.43 | 17.64 | 18.43 | 8,859 | +1.13(+6.55%) |
Oct 06, 2020 | 17.75 | 17.79 | 17.30 | 17.30 | 6,111 | -0.32(-1.84%) |
Oct 05, 2020 | 17.05 | 17.94 | 17.05 | 17.62 | 4,869 | +0.42(+2.46%) |
Oct 02, 2020 | 17.05 | 17.53 | 17.05 | 17.20 | 3,779 | -0.15(-0.88%) |
Oct 01, 2020 | 17.54 | 17.67 | 16.95 | 17.35 | 10,403 | -0.01(-0.05%) |
Sep 30, 2020 | 17.99 | 18.39 | 17.11 | 17.36 | 5,237 | -0.51(-2.87%) |
Sep 29, 2020 | 16.96 | 17.87 | 16.82 | 17.87 | 6,503 | +0.54(+3.11%) |
Sep 28, 2020 | 17.34 | 17.45 | 16.70 | 17.33 | 6,093 | +0.28(+1.64%) |
Sep 25, 2020 | 16.60 | 17.18 | 16.28 | 17.05 | 9,116 | +0.70(+4.29%) |
Sep 24, 2020 | 16.64 | 16.80 | 15.88 | 16.35 | 12,496 | +0.05(+0.33%) |
Sep 23, 2020 | 17.66 | 17.80 | 16.30 | 16.30 | 8,056 | -1.38(-7.79%) |
Sep 22, 2020 | 16.91 | 17.97 | 16.91 | 17.67 | 25,757 | +0.54(+3.15%) |
Sep 21, 2020 | 18.66 | 18.66 | 16.91 | 17.14 | 16,817 | -2.20(-11.40%) |
Sep 18, 2020 | 17.42 | 19.34 | 16.15 | 19.34 | 31,573 | +2.35(+13.82%) |
Sep 17, 2020 | 16.10 | 17.04 | 16.10 | 16.99 | 2,414 | +0.19(+1.12%) |
Sep 16, 2020 | 17.09 | 17.40 | 16.73 | 16.80 | 14,852 | -0.29(-1.68%) |
Sep 15, 2020 | 16.61 | 17.52 | 16.08 | 17.09 | 13,901 | +0.36(+2.15%) |
Sep 14, 2020 | 16.60 | 17.04 | 16.46 | 16.73 | 6,444 | +0.77(+4.85%) |
Sep 11, 2020 | 16.06 | 16.80 | 15.88 | 15.96 | 8,227 | +0.11(+0.68%) |
Sep 10, 2020 | 15.80 | 15.85 | 15.80 | 15.85 | 2,910 | -0.04(-0.23%) |
Sep 09, 2020 | 15.99 | 16.76 | 15.88 | 15.88 | 9,513 | -0.05(-0.34%) |
Sep 08, 2020 | 15.93 | 16.08 | 15.89 | 15.94 | 3,990 | -0.16(-1.01%) |
Sep 04, 2020 | 16.23 | 16.23 | 16.01 | 16.10 | 4,891 | -0.16(-1.00%) |
Sep 03, 2020 | 15.94 | 16.26 | 15.81 | 16.26 | 9,601 | +0.31(+1.92%) |
Sep 02, 2020 | 15.71 | 15.96 | 15.71 | 15.96 | 6,698 | +0.12(+0.79%) |