Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 19.19 | 19.19 | 18.63 | 18.63 | 4,387 | -0.52(-2.73%) |
Nov 27, 2020 | 19.25 | 19.27 | 19.14 | 19.15 | 3,700 | -0.09(-0.45%) |
Nov 25, 2020 | 19.20 | 19.37 | 19.20 | 19.24 | 8,400 | -0.27(-1.38%) |
Nov 24, 2020 | 19.36 | 19.56 | 19.31 | 19.51 | 17,615 | +0.60(+3.16%) |
Nov 23, 2020 | 18.66 | 18.96 | 18.66 | 18.91 | 5,350 | +0.36(+1.95%) |
Nov 20, 2020 | 18.54 | 18.55 | 18.48 | 18.55 | 2,000 | -0.04(-0.22%) |
Nov 19, 2020 | 18.35 | 18.59 | 18.32 | 18.59 | 4,907 | -0.01(-0.05%) |
Nov 18, 2020 | 19.00 | 19.00 | 18.60 | 18.60 | 2,000 | -0.26(-1.37%) |
Nov 17, 2020 | 18.54 | 18.90 | 18.54 | 18.86 | 7,719 | +0.05(+0.26%) |
Nov 16, 2020 | 18.78 | 18.83 | 18.64 | 18.81 | 4,678 | +0.54(+2.95%) |
Nov 13, 2020 | 18.01 | 18.27 | 18.00 | 18.27 | 13,400 | +0.51(+2.88%) |
Nov 12, 2020 | 18.00 | 18.00 | 17.69 | 17.76 | 5,933 | -0.35(-1.94%) |
Nov 11, 2020 | 18.00 | 18.12 | 17.99 | 18.11 | 11,163 | -0.10(-0.57%) |
Nov 10, 2020 | 17.83 | 18.29 | 17.82 | 18.22 | 5,380 | +0.76(+4.33%) |
Nov 09, 2020 | 17.00 | 17.96 | 17.00 | 17.46 | 92,927 | +0.90(+5.45%) |
Nov 06, 2020 | 16.84 | 16.84 | 16.55 | 16.56 | 6,500 | -0.20(-1.22%) |
Nov 05, 2020 | 16.50 | 16.83 | 16.50 | 16.76 | 7,136 | +0.46(+2.85%) |
Nov 04, 2020 | 16.50 | 16.59 | 16.30 | 16.30 | 15,930 | -0.53(-3.17%) |
Nov 03, 2020 | 16.50 | 16.83 | 16.50 | 16.83 | 2,950 | +0.49(+3.00%) |
Nov 02, 2020 | 16.10 | 16.34 | 16.10 | 16.34 | 33,679 | +0.41(+2.56%) |
Oct 30, 2020 | 15.95 | 16.12 | 15.89 | 15.93 | 10,500 | -0.18(-1.14%) |
Oct 29, 2020 | 15.94 | 16.16 | 15.75 | 16.12 | 18,364 | +0.26(+1.63%) |
Oct 28, 2020 | 15.94 | 15.98 | 15.86 | 15.86 | 1,475 | -0.54(-3.31%) |
Oct 27, 2020 | 16.52 | 16.59 | 16.40 | 16.40 | 6,428 | -0.10(-0.59%) |
Oct 26, 2020 | 16.52 | 16.52 | 16.46 | 16.50 | 1,361 | -0.33(-1.99%) |
Oct 23, 2020 | 16.81 | 16.85 | 16.71 | 16.83 | 2,200 | +0.09(+0.55%) |
Oct 22, 2020 | 16.59 | 16.74 | 16.56 | 16.74 | 3,981 | +0.22(+1.34%) |
Oct 21, 2020 | 16.60 | 16.60 | 16.52 | 16.52 | 3,624 | -0.06(-0.34%) |
Oct 20, 2020 | 16.71 | 16.74 | 16.58 | 16.58 | 1,666 | +0.02(+0.10%) |
Oct 19, 2020 | 16.97 | 16.97 | 16.56 | 16.56 | 1,299 | -0.28(-1.67%) |
Oct 16, 2020 | 16.84 | 17.01 | 16.84 | 16.84 | 4,000 | -0.06(-0.35%) |
Oct 15, 2020 | 16.68 | 16.91 | 16.68 | 16.90 | 3,608 | +0.18(+1.09%) |
Oct 14, 2020 | 16.88 | 16.88 | 16.72 | 16.72 | 2,170 | -0.07(-0.45%) |
Oct 13, 2020 | 16.79 | 16.82 | 16.79 | 16.79 | 1,371 | -0.19(-1.13%) |
Oct 12, 2020 | 16.83 | 17.00 | 16.83 | 16.98 | 2,168 | +0.15(+0.91%) |
Oct 09, 2020 | 16.76 | 17.00 | 16.76 | 16.83 | 92,000 | +0.08(+0.51%) |
Oct 08, 2020 | 16.71 | 16.75 | 16.64 | 16.75 | 4,417 | +0.21(+1.27%) |
Oct 07, 2020 | 16.48 | 16.54 | 16.38 | 16.54 | 11,676 | +0.21(+1.29%) |
Oct 06, 2020 | 16.44 | 16.66 | 16.33 | 16.33 | 17,568 | +0.03(+0.18%) |
Oct 05, 2020 | 16.20 | 16.30 | 16.18 | 16.30 | 9,402 | +0.27(+1.70%) |
Oct 02, 2020 | 15.46 | 16.02 | 15.46 | 16.02 | 9,100 | +0.28(+1.80%) |
Oct 01, 2020 | 15.71 | 15.74 | 15.60 | 15.74 | 12,096 | +0.07(+0.45%) |
Sep 30, 2020 | 15.79 | 15.91 | 15.67 | 15.67 | 5,697 | +0.04(+0.24%) |
Sep 29, 2020 | 15.74 | 15.74 | 15.52 | 15.63 | 3,205 | -0.11(-0.70%) |
Sep 28, 2020 | 15.62 | 15.85 | 15.62 | 15.74 | 6,935 | +0.40(+2.63%) |
Sep 25, 2020 | 15.18 | 15.40 | 15.18 | 15.34 | 15,100 | +0.09(+0.59%) |
Sep 24, 2020 | 15.05 | 15.33 | 15.05 | 15.25 | 2,934 | +0.15(+0.97%) |
Sep 23, 2020 | 15.50 | 15.57 | 15.10 | 15.10 | 3,719 | -0.47(-3.00%) |
Sep 22, 2020 | 15.78 | 15.81 | 15.50 | 15.57 | 23,756 | -0.05(-0.35%) |
Sep 21, 2020 | 15.80 | 15.84 | 15.51 | 15.62 | 12,490 | -0.67(-4.10%) |
Sep 18, 2020 | 16.42 | 16.46 | 16.16 | 16.29 | 4,400 | -0.09(-0.57%) |
Sep 17, 2020 | 16.24 | 16.44 | 16.23 | 16.39 | 11,669 | +0.00(+0.03%) |
Sep 16, 2020 | 16.30 | 16.55 | 16.30 | 16.38 | 7,482 | +0.18(+1.10%) |
Sep 15, 2020 | 16.23 | 16.33 | 16.20 | 16.20 | 18,208 | -0.03(-0.20%) |
Sep 14, 2020 | 16.01 | 16.24 | 16.01 | 16.24 | 15,372 | +0.28(+1.77%) |
Sep 11, 2020 | 16.07 | 16.07 | 15.88 | 15.95 | 7,900 | -0.14(-0.88%) |
Sep 10, 2020 | 16.33 | 16.34 | 16.10 | 16.10 | 32,890 | -0.23(-1.42%) |
Sep 09, 2020 | 16.45 | 16.45 | 16.16 | 16.33 | 10,710 | +0.09(+0.57%) |
Sep 08, 2020 | 16.34 | 16.54 | 16.20 | 16.24 | 14,892 | -0.36(-2.19%) |
Sep 04, 2020 | 16.44 | 16.66 | 16.40 | 16.60 | 3,200 | -0.04(-0.26%) |
Sep 03, 2020 | 16.73 | 16.82 | 16.61 | 16.64 | 28,738 | -0.23(-1.36%) |
Sep 02, 2020 | 16.65 | 16.87 | 16.65 | 16.87 | 5,911 | +0.23(+1.37%) |