Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 17.01 | 17.01 | 16.88 | 16.88 | 12,781 | -0.38(-2.21%) |
Nov 27, 2020 | 17.20 | 17.26 | 17.20 | 17.26 | 4,565 | +0.17(+0.98%) |
Nov 25, 2020 | 17.03 | 17.10 | 17.01 | 17.09 | 4,123 | -0.11(-0.62%) |
Nov 24, 2020 | 17.08 | 17.20 | 17.06 | 17.20 | 21,273 | +0.24(+1.42%) |
Nov 23, 2020 | 16.93 | 16.97 | 16.93 | 16.96 | 3,701 | +0.12(+0.70%) |
Nov 20, 2020 | 16.86 | 16.87 | 16.84 | 16.84 | 6,627 | +0.04(+0.24%) |
Nov 19, 2020 | 16.77 | 16.81 | 16.77 | 16.80 | 3,156 | +0.01(+0.09%) |
Nov 18, 2020 | 16.88 | 16.90 | 16.79 | 16.79 | 2,408 | -0.04(-0.25%) |
Nov 17, 2020 | 16.84 | 16.85 | 16.81 | 16.83 | 4,427 | +0.01(+0.06%) |
Nov 16, 2020 | 16.76 | 16.82 | 16.76 | 16.82 | 24,711 | +0.19(+1.17%) |
Nov 13, 2020 | 16.56 | 16.63 | 16.50 | 16.62 | 5,596 | +0.34(+2.10%) |
Nov 12, 2020 | 16.54 | 16.54 | 16.27 | 16.28 | 11,293 | -0.17(-1.05%) |
Nov 11, 2020 | 16.46 | 16.49 | 16.44 | 16.46 | 5,682 | +0.10(+0.60%) |
Nov 10, 2020 | 16.37 | 16.42 | 16.32 | 16.36 | 9,504 | -0.07(-0.45%) |
Nov 09, 2020 | 16.85 | 16.85 | 16.43 | 16.43 | 12,118 | +0.06(+0.35%) |
Nov 06, 2020 | 16.31 | 16.37 | 16.27 | 16.37 | 13,697 | +0.07(+0.44%) |
Nov 05, 2020 | 16.22 | 16.34 | 16.19 | 16.30 | 3,380 | +0.36(+2.23%) |
Nov 04, 2020 | 15.86 | 16.01 | 15.86 | 15.95 | 3,792 | +0.40(+2.56%) |
Nov 03, 2020 | 15.53 | 15.59 | 15.52 | 15.55 | 31,945 | +0.17(+1.10%) |
Nov 02, 2020 | 15.36 | 15.39 | 15.28 | 15.38 | 6,814 | +0.19(+1.26%) |
Oct 30, 2020 | 15.32 | 15.32 | 15.16 | 15.19 | 5,154 | -0.23(-1.50%) |
Oct 29, 2020 | 15.28 | 15.45 | 15.28 | 15.42 | 13,396 | +0.15(+0.99%) |
Oct 28, 2020 | 15.39 | 15.42 | 15.27 | 15.27 | 20,702 | -0.39(-2.52%) |
Oct 27, 2020 | 15.63 | 15.69 | 15.63 | 15.66 | 6,947 | +0.04(+0.23%) |
Oct 26, 2020 | 15.66 | 15.69 | 15.53 | 15.63 | 12,644 | -0.18(-1.14%) |
Oct 23, 2020 | 15.76 | 15.81 | 15.76 | 15.81 | 6,185 | +0.04(+0.26%) |
Oct 22, 2020 | 15.76 | 15.79 | 15.68 | 15.77 | 8,657 | +0.01(+0.08%) |
Oct 21, 2020 | 15.85 | 15.85 | 15.75 | 15.75 | 8,867 | +0.01(+0.06%) |
Oct 20, 2020 | 15.72 | 15.79 | 15.72 | 15.74 | 14,084 | +0.22(+1.42%) |
Oct 19, 2020 | 15.64 | 15.68 | 15.52 | 15.52 | 13,074 | -0.07(-0.42%) |
Oct 16, 2020 | 15.62 | 15.64 | 15.59 | 15.59 | 17,673 | -0.04(-0.25%) |
Oct 15, 2020 | 15.53 | 15.63 | 15.53 | 15.63 | 27,979 | -0.16(-0.98%) |
Oct 14, 2020 | 15.81 | 15.87 | 15.77 | 15.78 | 47,258 | -0.02(-0.14%) |
Oct 13, 2020 | 15.72 | 15.83 | 15.70 | 15.81 | 171,977 | +0.02(+0.13%) |
Oct 12, 2020 | 15.82 | 15.89 | 15.79 | 15.79 | 77,480 | -0.02(-0.15%) |
Oct 09, 2020 | 15.74 | 15.83 | 15.74 | 15.81 | 3,092 | +0.16(+1.00%) |
Oct 08, 2020 | 15.59 | 15.65 | 15.58 | 15.65 | 6,707 | +0.13(+0.81%) |
Oct 07, 2020 | 15.47 | 15.54 | 15.47 | 15.53 | 13,676 | +0.21(+1.36%) |
Oct 06, 2020 | 15.45 | 15.49 | 15.30 | 15.32 | 27,178 | -0.13(-0.86%) |
Oct 05, 2020 | 15.26 | 15.45 | 15.26 | 15.45 | 123,381 | +0.27(+1.79%) |
Oct 02, 2020 | 15.26 | 15.26 | 15.16 | 15.18 | 3,092 | -0.15(-0.97%) |
Oct 01, 2020 | 15.33 | 15.36 | 15.26 | 15.33 | 21,251 | +0.10(+0.67%) |
Sep 30, 2020 | 15.21 | 15.27 | 15.18 | 15.23 | 10,237 | +0.17(+1.14%) |
Sep 29, 2020 | 15.04 | 15.09 | 15.01 | 15.06 | 17,731 | +0.06(+0.39%) |
Sep 28, 2020 | 15.13 | 15.13 | 15.00 | 15.00 | 7,111 | +0.07(+0.49%) |
Sep 25, 2020 | 14.76 | 14.93 | 14.76 | 14.93 | 10,937 | -0.00(-0.03%) |
Sep 24, 2020 | 14.76 | 15.02 | 14.76 | 14.93 | 29,477 | -0.04(-0.26%) |
Sep 23, 2020 | 15.20 | 15.20 | 14.97 | 14.97 | 21,191 | -0.31(-2.03%) |
Sep 22, 2020 | 15.33 | 15.33 | 15.21 | 15.28 | 12,186 | -0.05(-0.29%) |
Sep 21, 2020 | 15.25 | 15.34 | 15.15 | 15.32 | 20,143 | -0.20(-1.28%) |
Sep 18, 2020 | 15.65 | 15.65 | 15.52 | 15.52 | 8,425 | -0.18(-1.15%) |
Sep 17, 2020 | 15.68 | 15.70 | 15.68 | 15.70 | 2,557 | -0.03(-0.19%) |
Sep 16, 2020 | 15.76 | 15.80 | 15.73 | 15.73 | 3,470 | +0.02(+0.12%) |
Sep 15, 2020 | 15.73 | 15.73 | 15.71 | 15.71 | 631 | +0.13(+0.81%) |
Sep 14, 2020 | 15.50 | 15.59 | 15.50 | 15.59 | 11,384 | +0.45(+2.97%) |
Sep 10, 2020 | 15.14 | 15.14 | 15.14 | 0 | -0.25(-1.65%) | |
Sep 09, 2020 | 15.27 | 15.41 | 15.26 | 15.39 | 18,387 | +0.33(+2.18%) |
Sep 08, 2020 | 15.06 | 15.16 | 15.06 | 15.06 | 9,685 | -0.35(-2.30%) |
Sep 04, 2020 | 15.41 | 15.49 | 15.20 | 15.42 | 30,744 | +0.12(+0.76%) |
Sep 03, 2020 | 15.55 | 15.55 | 15.25 | 15.30 | 26,085 | -0.33(-2.13%) |
Sep 02, 2020 | 15.68 | 15.68 | 15.53 | 15.64 | 21,078 | -0.05(-0.30%) |