Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 16.67 | 16.67 | 16.63 | 16.67 | 371,595 | +0.00(+0.00%) |
Nov 27, 2020 | 16.64 | 16.69 | 16.64 | 16.67 | 211,079 | +0.04(+0.26%) |
Nov 25, 2020 | 16.62 | 16.67 | 16.62 | 16.63 | 301,295 | +0.00(+0.00%) |
Nov 24, 2020 | 16.61 | 16.67 | 16.61 | 16.63 | 227,038 | +0.02(+0.10%) |
Nov 23, 2020 | 16.61 | 16.61 | 16.57 | 16.61 | 91,962 | +0.07(+0.43%) |
Nov 20, 2020 | 16.58 | 16.58 | 16.53 | 16.54 | 209,457 | -0.04(-0.26%) |
Nov 19, 2020 | 16.52 | 16.58 | 16.50 | 16.58 | 679,557 | +0.08(+0.47%) |
Nov 18, 2020 | 16.52 | 16.56 | 16.51 | 16.51 | 237,592 | -0.01(-0.05%) |
Nov 17, 2020 | 16.47 | 16.55 | 16.46 | 16.51 | 156,582 | +0.01(+0.05%) |
Nov 16, 2020 | 16.44 | 16.51 | 16.44 | 16.51 | 268,364 | +0.07(+0.42%) |
Nov 13, 2020 | 16.38 | 16.45 | 16.38 | 16.44 | 198,823 | +0.06(+0.37%) |
Nov 12, 2020 | 16.43 | 16.45 | 16.37 | 16.38 | 303,135 | -0.08(-0.47%) |
Nov 11, 2020 | 16.48 | 16.49 | 16.44 | 16.45 | 146,779 | -0.01(-0.05%) |
Nov 10, 2020 | 16.46 | 16.51 | 16.45 | 16.46 | 385,187 | -0.02(-0.10%) |
Nov 09, 2020 | 16.64 | 16.64 | 16.47 | 16.48 | 488,254 | +0.10(+0.63%) |
Nov 06, 2020 | 16.43 | 16.44 | 16.33 | 16.38 | 435,907 | -0.03(-0.16%) |
Nov 05, 2020 | 16.41 | 16.45 | 16.39 | 16.40 | 785,164 | +0.04(+0.26%) |
Nov 04, 2020 | 16.30 | 16.38 | 16.26 | 16.36 | 502,281 | +0.08(+0.48%) |
Nov 03, 2020 | 16.10 | 16.28 | 16.10 | 16.28 | 1,932,018 | +0.21(+1.29%) |
Nov 02, 2020 | 16.09 | 16.10 | 16.04 | 16.07 | 475,314 | +0.03(+0.16%) |
Oct 30, 2020 | 16.02 | 16.07 | 15.97 | 16.05 | 222,751 | +0.03(+0.22%) |
Oct 29, 2020 | 15.99 | 16.05 | 15.97 | 16.01 | 353,718 | +0.02(+0.11%) |
Oct 28, 2020 | 16.06 | 16.06 | 15.98 | 16.00 | 694,835 | -0.13(-0.80%) |
Oct 27, 2020 | 16.15 | 16.17 | 16.13 | 16.13 | 480,280 | -0.03(-0.16%) |
Oct 26, 2020 | 16.20 | 16.20 | 16.13 | 16.15 | 764,186 | -0.09(-0.53%) |
Oct 23, 2020 | 16.23 | 16.26 | 16.22 | 16.24 | 295,344 | +0.01(+0.05%) |
Oct 22, 2020 | 16.20 | 16.24 | 16.16 | 16.23 | 2,666,407 | +0.03(+0.16%) |
Oct 21, 2020 | 16.21 | 16.24 | 16.19 | 16.20 | 174,778 | -0.03(-0.21%) |
Oct 20, 2020 | 16.17 | 16.24 | 16.17 | 16.24 | 815,747 | +0.07(+0.43%) |
Oct 19, 2020 | 16.23 | 16.25 | 16.16 | 16.17 | 543,446 | -0.02(-0.15%) |
Oct 16, 2020 | 16.28 | 16.28 | 16.19 | 16.19 | 325,679 | -0.06(-0.37%) |
Oct 15, 2020 | 16.21 | 16.25 | 16.17 | 16.25 | 313,859 | +0.00(+0.00%) |
Oct 14, 2020 | 16.27 | 16.27 | 16.22 | 16.25 | 266,954 | -0.03(-0.16%) |
Oct 13, 2020 | 16.29 | 16.30 | 16.25 | 16.28 | 597,711 | -0.03(-0.16%) |
Oct 12, 2020 | 16.27 | 16.33 | 16.27 | 16.30 | 126,326 | +0.07(+0.42%) |
Oct 09, 2020 | 16.21 | 16.25 | 16.21 | 16.24 | 311,645 | +0.03(+0.21%) |
Oct 08, 2020 | 16.19 | 16.24 | 16.18 | 16.20 | 162,010 | +0.02(+0.11%) |
Oct 07, 2020 | 16.19 | 16.19 | 16.15 | 16.18 | 705,630 | +0.06(+0.37%) |
Oct 06, 2020 | 16.11 | 16.21 | 16.11 | 16.12 | 1,180,627 | -0.02(-0.11%) |
Oct 05, 2020 | 16.10 | 16.15 | 16.06 | 16.14 | 865,569 | +0.08(+0.48%) |
Oct 02, 2020 | 16.01 | 16.06 | 16.01 | 16.06 | 1,111,115 | -0.01(-0.05%) |
Oct 01, 2020 | 16.02 | 16.07 | 16.01 | 16.07 | 463,565 | +0.09(+0.54%) |
Sep 30, 2020 | 15.99 | 16.03 | 15.97 | 15.99 | 717,242 | +0.01(+0.05%) |
Sep 29, 2020 | 15.98 | 15.99 | 15.90 | 15.98 | 258,200 | +0.01(+0.05%) |
Sep 28, 2020 | 15.90 | 15.97 | 15.90 | 15.97 | 350,902 | +0.09(+0.54%) |
Sep 25, 2020 | 15.85 | 15.92 | 15.84 | 15.88 | 1,253,310 | -0.02(-0.11%) |
Sep 24, 2020 | 15.91 | 15.93 | 15.86 | 15.90 | 3,444,143 | -0.03(-0.22%) |
Sep 23, 2020 | 16.05 | 16.05 | 15.91 | 15.93 | 344,008 | -0.13(-0.80%) |
Sep 22, 2020 | 16.05 | 16.09 | 16.01 | 16.06 | 436,398 | +0.01(+0.05%) |
Sep 21, 2020 | 16.10 | 16.10 | 16.00 | 16.05 | 1,189,122 | -0.09(-0.57%) |
Sep 18, 2020 | 16.20 | 16.20 | 16.13 | 16.15 | 400,564 | -0.04(-0.27%) |
Sep 17, 2020 | 16.13 | 16.19 | 16.12 | 16.19 | 480,050 | +0.03(+0.16%) |
Sep 16, 2020 | 16.17 | 16.23 | 16.16 | 16.16 | 481,311 | -0.01(-0.05%) |
Sep 15, 2020 | 16.11 | 16.17 | 16.11 | 16.17 | 335,194 | +0.05(+0.32%) |
Sep 14, 2020 | 16.15 | 16.18 | 16.12 | 16.12 | 155,731 | -0.03(-0.16%) |
Sep 11, 2020 | 16.15 | 16.16 | 16.09 | 16.15 | 351,570 | +0.01(+0.05%) |
Sep 10, 2020 | 16.17 | 16.21 | 16.11 | 16.14 | 1,322,529 | -0.05(-0.32%) |
Sep 09, 2020 | 16.15 | 16.20 | 16.12 | 16.19 | 222,681 | +0.08(+0.48%) |
Sep 08, 2020 | 16.15 | 16.17 | 16.09 | 16.11 | 1,687,499 | -0.09(-0.58%) |
Sep 04, 2020 | 16.25 | 16.27 | 16.11 | 16.21 | 797,404 | +0.00(+0.00%) |
Sep 03, 2020 | 16.29 | 16.29 | 16.16 | 16.21 | 854,997 | -0.08(-0.47%) |
Sep 02, 2020 | 16.27 | 16.34 | 16.24 | 16.28 | 207,149 | +0.03(+0.16%) |