Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 21.74 | 21.74 | 20.93 | 21.00 | 5,403 | -1.13(-5.11%) |
Nov 27, 2020 | 22.31 | 22.42 | 22.13 | 22.13 | 3,500 | +0.27(+1.24%) |
Nov 25, 2020 | 21.05 | 21.86 | 21.00 | 21.86 | 7,100 | +0.61(+2.88%) |
Nov 24, 2020 | 20.70 | 21.41 | 20.44 | 21.25 | 9,463 | +1.00(+4.96%) |
Nov 23, 2020 | 20.30 | 20.43 | 20.20 | 20.24 | 10,331 | -0.66(-3.13%) |
Nov 20, 2020 | 20.90 | 21.12 | 20.87 | 20.90 | 8,600 | -0.16(-0.75%) |
Nov 19, 2020 | 20.55 | 21.05 | 20.55 | 21.05 | 13,757 | +0.13(+0.65%) |
Nov 18, 2020 | 21.00 | 21.12 | 20.88 | 20.92 | 8,052 | -0.26(-1.23%) |
Nov 17, 2020 | 20.95 | 21.27 | 20.34 | 21.18 | 7,105 | +0.84(+4.13%) |
Nov 16, 2020 | 19.92 | 20.34 | 19.90 | 20.34 | 4,109 | +0.26(+1.31%) |
Nov 13, 2020 | 19.76 | 20.08 | 19.76 | 20.08 | 5,100 | -0.16(-0.80%) |
Nov 12, 2020 | 20.86 | 20.86 | 20.21 | 20.24 | 14,664 | -1.54(-7.05%) |
Nov 11, 2020 | 21.60 | 21.93 | 21.60 | 21.78 | 13,396 | +1.42(+6.95%) |
Nov 10, 2020 | 20.30 | 20.62 | 20.30 | 20.36 | 10,217 | +0.86(+4.44%) |
Nov 09, 2020 | 19.42 | 19.95 | 19.33 | 19.50 | 20,613 | +1.71(+9.58%) |
Nov 06, 2020 | 17.50 | 17.84 | 17.50 | 17.79 | 8,900 | -0.21(-1.17%) |
Nov 05, 2020 | 16.98 | 18.00 | 16.98 | 18.00 | 23,441 | +0.50(+2.86%) |
Nov 04, 2020 | 16.63 | 17.68 | 16.63 | 17.50 | 10,648 | +0.87(+5.23%) |
Nov 03, 2020 | 16.65 | 16.79 | 16.20 | 16.63 | 12,703 | +0.61(+3.84%) |
Nov 02, 2020 | 16.35 | 16.35 | 15.85 | 16.02 | 7,044 | -0.38(-2.29%) |
Oct 30, 2020 | 16.31 | 16.47 | 16.15 | 16.39 | 312,200 | +0.14(+0.86%) |
Oct 29, 2020 | 16.30 | 16.50 | 16.00 | 16.25 | 68,999 | -0.21(-1.28%) |
Oct 28, 2020 | 16.87 | 17.13 | 16.30 | 16.46 | 18,276 | -1.47(-8.20%) |
Oct 27, 2020 | 17.80 | 18.02 | 17.80 | 17.93 | 8,781 | +0.07(+0.39%) |
Oct 26, 2020 | 17.41 | 17.94 | 17.41 | 17.86 | 13,258 | -0.24(-1.33%) |
Oct 23, 2020 | 17.55 | 18.18 | 17.04 | 18.10 | 31,500 | +1.10(+6.47%) |
Oct 22, 2020 | 16.72 | 17.04 | 16.72 | 17.00 | 9,455 | +0.76(+4.68%) |
Oct 21, 2020 | 16.19 | 16.28 | 16.19 | 16.24 | 4,918 | -0.28(-1.67%) |
Oct 20, 2020 | 16.35 | 16.57 | 16.08 | 16.52 | 5,421 | +0.46(+2.83%) |
Oct 19, 2020 | 15.94 | 16.06 | 15.79 | 16.06 | 2,898 | +0.18(+1.13%) |
Oct 16, 2020 | 15.81 | 16.43 | 15.81 | 15.88 | 29,100 | -0.17(-1.06%) |
Oct 15, 2020 | 16.02 | 16.13 | 16.01 | 16.05 | 7,621 | +0.08(+0.50%) |
Oct 14, 2020 | 15.87 | 16.09 | 15.87 | 15.97 | 3,085 | -0.44(-2.68%) |
Oct 13, 2020 | 16.24 | 16.48 | 16.04 | 16.41 | 10,073 | -0.48(-2.84%) |
Oct 12, 2020 | 16.82 | 16.96 | 16.56 | 16.89 | 2,816 | -0.02(-0.12%) |
Oct 09, 2020 | 16.68 | 17.01 | 16.54 | 16.91 | 4,300 | -0.14(-0.82%) |
Oct 08, 2020 | 16.41 | 17.05 | 16.41 | 17.05 | 4,680 | +0.58(+3.52%) |
Oct 07, 2020 | 16.20 | 16.66 | 15.99 | 16.47 | 9,697 | +0.15(+0.93%) |
Oct 06, 2020 | 17.20 | 17.22 | 16.32 | 16.32 | 5,282 | -0.64(-3.78%) |
Oct 05, 2020 | 16.84 | 16.96 | 16.76 | 16.96 | 4,319 | -0.55(-3.13%) |
Oct 02, 2020 | 17.20 | 17.59 | 17.20 | 17.51 | 9,800 | +0.45(+2.62%) |
Oct 01, 2020 | 16.88 | 17.06 | 16.77 | 17.06 | 4,224 | +0.59(+3.56%) |
Sep 30, 2020 | 16.38 | 16.80 | 16.38 | 16.47 | 5,701 | +0.33(+2.07%) |
Sep 29, 2020 | 16.04 | 16.38 | 16.04 | 16.14 | 8,732 | -0.10(-0.62%) |
Sep 28, 2020 | 16.04 | 16.24 | 16.02 | 16.24 | 3,992 | +0.52(+3.31%) |
Sep 25, 2020 | 15.77 | 15.77 | 15.62 | 15.72 | 9,600 | -0.31(-1.93%) |
Sep 24, 2020 | 16.00 | 16.26 | 15.74 | 16.03 | 4,871 | +0.20(+1.26%) |
Sep 23, 2020 | 16.17 | 16.17 | 15.72 | 15.83 | 43,725 | -0.40(-2.46%) |
Sep 22, 2020 | 16.31 | 16.31 | 16.19 | 16.23 | 12,446 | -0.05(-0.31%) |
Sep 21, 2020 | 16.46 | 16.55 | 15.80 | 16.28 | 6,072 | -1.24(-7.08%) |
Sep 18, 2020 | 17.51 | 17.62 | 17.37 | 17.52 | 11,400 | -0.43(-2.40%) |
Sep 17, 2020 | 17.31 | 17.97 | 17.31 | 17.95 | 3,946 | -0.33(-1.81%) |
Sep 16, 2020 | 17.52 | 18.39 | 17.52 | 18.28 | 9,298 | +0.28(+1.56%) |
Sep 15, 2020 | 17.84 | 18.20 | 17.84 | 18.00 | 67,540 | -0.16(-0.88%) |
Sep 14, 2020 | 18.08 | 18.65 | 17.99 | 18.16 | 5,523 | +1.16(+6.82%) |
Sep 11, 2020 | 17.11 | 17.13 | 16.79 | 17.00 | 22,900 | -0.72(-4.05%) |
Sep 10, 2020 | 17.75 | 18.15 | 17.40 | 17.72 | 14,873 | -0.33(-1.84%) |
Sep 09, 2020 | 17.41 | 18.05 | 17.41 | 18.05 | 7,575 | +1.73(+10.60%) |
Sep 08, 2020 | 16.48 | 16.58 | 16.24 | 16.32 | 11,349 | +0.17(+1.05%) |
Sep 04, 2020 | 16.10 | 16.24 | 15.65 | 16.15 | 10,700 | -0.26(-1.58%) |
Sep 03, 2020 | 16.58 | 16.58 | 16.16 | 16.41 | 5,026 | -0.06(-0.36%) |
Sep 02, 2020 | 16.53 | 16.77 | 16.45 | 16.47 | 9,195 | -0.18(-1.08%) |