Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 16.55 | 16.74 | 16.45 | 16.64 | 43,777 | +0.12(+0.71%) |
Nov 27, 2020 | 16.41 | 16.60 | 16.00 | 16.52 | 16,000 | +0.19(+1.18%) |
Nov 25, 2020 | 16.51 | 16.51 | 16.07 | 16.33 | 18,300 | -0.08(-0.49%) |
Nov 24, 2020 | 16.04 | 16.50 | 16.01 | 16.41 | 47,566 | +0.20(+1.26%) |
Nov 23, 2020 | 16.18 | 16.30 | 16.01 | 16.21 | 31,689 | +0.06(+0.35%) |
Nov 20, 2020 | 16.30 | 16.38 | 16.10 | 16.15 | 16,600 | -0.16(-0.98%) |
Nov 19, 2020 | 16.44 | 16.44 | 15.87 | 16.31 | 38,558 | +0.04(+0.25%) |
Nov 18, 2020 | 16.16 | 16.51 | 16.05 | 16.27 | 31,426 | +0.16(+1.02%) |
Nov 17, 2020 | 15.94 | 16.25 | 15.94 | 16.11 | 29,517 | +0.13(+0.81%) |
Nov 16, 2020 | 15.88 | 16.17 | 15.84 | 15.98 | 18,760 | +0.18(+1.11%) |
Nov 13, 2020 | 16.03 | 16.24 | 15.77 | 15.80 | 17,400 | +0.10(+0.64%) |
Nov 12, 2020 | 15.74 | 16.18 | 15.70 | 15.70 | 4,412 | +0.07(+0.45%) |
Nov 11, 2020 | 16.25 | 16.26 | 15.57 | 15.63 | 50,472 | -0.84(-5.10%) |
Nov 10, 2020 | 16.30 | 17.00 | 16.30 | 16.47 | 42,390 | +0.13(+0.80%) |
Nov 09, 2020 | 16.76 | 16.76 | 16.15 | 16.34 | 45,874 | -0.16(-0.97%) |
Nov 06, 2020 | 16.52 | 16.75 | 16.22 | 16.50 | 31,800 | +0.63(+3.97%) |
Nov 05, 2020 | 16.16 | 16.26 | 15.78 | 15.87 | 64,633 | +0.48(+3.12%) |
Nov 04, 2020 | 15.49 | 15.73 | 15.36 | 15.39 | 7,953 | -0.01(-0.06%) |
Nov 03, 2020 | 15.50 | 15.57 | 15.32 | 15.40 | 25,271 | +0.38(+2.53%) |
Nov 02, 2020 | 15.00 | 15.21 | 15.00 | 15.02 | 15,842 | +0.02(+0.13%) |
Oct 30, 2020 | 15.08 | 15.38 | 14.95 | 15.00 | 18,500 | -0.03(-0.20%) |
Oct 29, 2020 | 15.07 | 15.45 | 15.00 | 15.03 | 18,514 | -0.19(-1.25%) |
Oct 28, 2020 | 15.59 | 15.71 | 15.07 | 15.22 | 45,697 | -0.78(-4.87%) |
Oct 27, 2020 | 16.09 | 16.38 | 15.97 | 16.00 | 11,678 | -0.11(-0.68%) |
Oct 26, 2020 | 16.39 | 16.58 | 16.10 | 16.11 | 12,816 | -0.39(-2.36%) |
Oct 23, 2020 | 16.63 | 16.63 | 16.36 | 16.50 | 21,500 | +0.13(+0.79%) |
Oct 22, 2020 | 16.24 | 16.50 | 16.12 | 16.37 | 19,619 | -0.04(-0.24%) |
Oct 21, 2020 | 16.53 | 16.85 | 16.24 | 16.41 | 23,375 | +0.06(+0.38%) |
Oct 20, 2020 | 15.98 | 16.36 | 15.91 | 16.35 | 26,062 | +0.52(+3.27%) |
Oct 19, 2020 | 15.83 | 16.03 | 15.81 | 15.83 | 9,777 | -0.03(-0.19%) |
Oct 16, 2020 | 16.13 | 16.13 | 15.82 | 15.86 | 15,700 | -0.10(-0.63%) |
Oct 15, 2020 | 15.77 | 16.04 | 15.77 | 15.96 | 19,038 | -0.15(-0.93%) |
Oct 14, 2020 | 16.24 | 16.41 | 16.03 | 16.11 | 22,987 | +0.21(+1.32%) |
Oct 13, 2020 | 16.25 | 16.25 | 15.90 | 15.90 | 22,736 | -0.60(-3.64%) |
Oct 12, 2020 | 16.70 | 16.74 | 16.39 | 16.50 | 33,788 | -0.06(-0.36%) |
Oct 09, 2020 | 16.44 | 16.68 | 16.38 | 16.56 | 51,900 | +0.51(+3.18%) |
Oct 08, 2020 | 16.20 | 16.35 | 16.02 | 16.05 | 24,226 | +0.18(+1.13%) |
Oct 07, 2020 | 16.20 | 16.20 | 15.78 | 15.87 | 18,829 | +0.20(+1.28%) |
Oct 06, 2020 | 16.01 | 16.18 | 15.65 | 15.67 | 34,417 | -0.38(-2.37%) |
Oct 05, 2020 | 15.80 | 16.11 | 15.80 | 16.05 | 14,792 | +0.40(+2.56%) |
Oct 02, 2020 | 15.95 | 16.10 | 15.55 | 15.65 | 50,700 | -0.46(-2.84%) |
Oct 01, 2020 | 16.32 | 16.45 | 16.08 | 16.11 | 40,776 | +0.27(+1.70%) |
Sep 30, 2020 | 16.13 | 16.13 | 15.82 | 15.84 | 27,913 | -0.10(-0.64%) |
Sep 29, 2020 | 16.00 | 16.09 | 15.77 | 15.94 | 43,322 | +0.11(+0.69%) |
Sep 28, 2020 | 15.26 | 15.84 | 15.26 | 15.83 | 29,875 | +0.71(+4.70%) |
Sep 25, 2020 | 14.87 | 15.16 | 14.87 | 15.12 | 35,300 | +0.14(+0.93%) |
Sep 24, 2020 | 14.96 | 15.09 | 14.77 | 14.98 | 68,928 | -0.08(-0.53%) |
Sep 23, 2020 | 15.25 | 15.50 | 15.00 | 15.06 | 88,976 | -0.58(-3.71%) |
Sep 22, 2020 | 15.78 | 15.84 | 15.59 | 15.64 | 24,981 | -0.10(-0.64%) |
Sep 21, 2020 | 16.61 | 16.70 | 15.46 | 15.74 | 139,903 | -1.03(-6.14%) |
Sep 18, 2020 | 16.55 | 16.81 | 16.55 | 16.77 | 27,600 | +0.23(+1.39%) |
Sep 17, 2020 | 17.01 | 17.21 | 16.31 | 16.54 | 99,358 | -0.73(-4.23%) |
Sep 16, 2020 | 17.30 | 17.49 | 17.25 | 17.27 | 49,502 | +0.06(+0.35%) |
Sep 15, 2020 | 17.00 | 17.25 | 16.83 | 17.21 | 95,410 | +0.43(+2.56%) |
Sep 14, 2020 | 16.78 | 16.89 | 16.63 | 16.78 | 47,571 | +0.23(+1.39%) |
Sep 11, 2020 | 16.35 | 16.66 | 16.35 | 16.55 | 25,900 | +0.13(+0.79%) |
Sep 10, 2020 | 16.38 | 16.95 | 16.38 | 16.42 | 53,285 | +0.14(+0.86%) |
Sep 09, 2020 | 16.39 | 16.46 | 16.15 | 16.28 | 48,030 | +0.11(+0.68%) |
Sep 08, 2020 | 16.51 | 16.65 | 15.88 | 16.17 | 67,304 | -0.30(-1.82%) |
Sep 04, 2020 | 16.68 | 16.73 | 16.10 | 16.47 | 40,400 | +0.13(+0.80%) |
Sep 03, 2020 | 16.57 | 16.99 | 16.25 | 16.34 | 62,808 | +0.10(+0.62%) |
Sep 02, 2020 | 16.51 | 16.54 | 16.04 | 16.24 | 43,835 | -0.33(-1.99%) |