Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 17.90 | 17.91 | 17.70 | 17.71 | 220,068 | -0.33(-1.83%) |
Nov 27, 2020 | 17.89 | 18.04 | 17.89 | 18.04 | 90,100 | +0.11(+0.61%) |
Nov 25, 2020 | 18.01 | 18.04 | 17.92 | 17.93 | 105,600 | -0.14(-0.77%) |
Nov 24, 2020 | 17.95 | 18.09 | 17.83 | 18.07 | 260,179 | +0.01(+0.06%) |
Nov 23, 2020 | 18.05 | 18.07 | 17.97 | 18.06 | 146,122 | +0.18(+1.01%) |
Nov 20, 2020 | 18.01 | 18.04 | 17.85 | 17.88 | 168,700 | +0.03(+0.17%) |
Nov 19, 2020 | 17.74 | 17.86 | 17.66 | 17.85 | 112,695 | +0.05(+0.28%) |
Nov 18, 2020 | 17.85 | 17.98 | 17.77 | 17.80 | 135,886 | +0.05(+0.28%) |
Nov 17, 2020 | 17.75 | 17.85 | 17.71 | 17.75 | 246,845 | +0.11(+0.62%) |
Nov 16, 2020 | 17.60 | 17.65 | 17.47 | 17.64 | 81,552 | +0.13(+0.74%) |
Nov 13, 2020 | 17.47 | 17.61 | 17.47 | 17.51 | 124,000 | +0.07(+0.40%) |
Nov 12, 2020 | 17.42 | 17.47 | 17.33 | 17.44 | 187,164 | -0.05(-0.29%) |
Nov 11, 2020 | 17.42 | 17.52 | 17.36 | 17.49 | 199,062 | +0.09(+0.52%) |
Nov 10, 2020 | 16.96 | 17.49 | 16.96 | 17.40 | 264,845 | +0.53(+3.14%) |
Nov 09, 2020 | 16.91 | 17.00 | 16.87 | 16.87 | 138,024 | +0.04(+0.24%) |
Nov 06, 2020 | 16.80 | 16.87 | 16.77 | 16.83 | 85,200 | +0.02(+0.12%) |
Nov 05, 2020 | 16.80 | 16.90 | 16.74 | 16.81 | 225,851 | +0.26(+1.57%) |
Nov 04, 2020 | 16.36 | 16.58 | 16.33 | 16.55 | 172,919 | +0.30(+1.85%) |
Nov 03, 2020 | 16.22 | 16.34 | 16.22 | 16.25 | 101,560 | +0.16(+0.99%) |
Nov 02, 2020 | 16.01 | 16.18 | 16.01 | 16.09 | 110,480 | -0.04(-0.25%) |
Oct 30, 2020 | 16.03 | 16.22 | 16.03 | 16.13 | 138,400 | +0.11(+0.69%) |
Oct 29, 2020 | 16.04 | 16.10 | 16.00 | 16.02 | 236,815 | -0.05(-0.31%) |
Oct 28, 2020 | 16.07 | 16.21 | 16.04 | 16.07 | 239,435 | -0.27(-1.65%) |
Oct 27, 2020 | 16.47 | 16.50 | 16.33 | 16.34 | 99,480 | -0.13(-0.79%) |
Oct 26, 2020 | 16.44 | 16.50 | 16.36 | 16.47 | 80,594 | +0.03(+0.18%) |
Oct 23, 2020 | 16.24 | 16.54 | 16.24 | 16.44 | 151,500 | +0.14(+0.86%) |
Oct 22, 2020 | 16.33 | 16.48 | 16.30 | 16.30 | 164,461 | -0.02(-0.12%) |
Oct 21, 2020 | 16.40 | 16.42 | 16.32 | 16.32 | 137,908 | +0.07(+0.43%) |
Oct 20, 2020 | 16.20 | 16.27 | 16.16 | 16.25 | 170,882 | +0.15(+0.93%) |
Oct 19, 2020 | 16.10 | 16.17 | 16.06 | 16.10 | 102,383 | +0.03(+0.19%) |
Oct 16, 2020 | 16.21 | 16.28 | 16.04 | 16.07 | 184,300 | -0.10(-0.61%) |
Oct 15, 2020 | 16.05 | 16.19 | 15.93 | 16.17 | 137,906 | +0.02(+0.12%) |
Oct 14, 2020 | 16.08 | 16.20 | 16.08 | 16.15 | 270,631 | +0.09(+0.56%) |
Oct 13, 2020 | 15.92 | 16.10 | 15.92 | 16.06 | 524,597 | +0.14(+0.88%) |
Oct 12, 2020 | 16.25 | 16.25 | 15.90 | 15.92 | 1,021,736 | -0.35(-2.15%) |
Oct 09, 2020 | 16.09 | 16.33 | 16.02 | 16.27 | 237,000 | +0.31(+1.94%) |
Oct 08, 2020 | 16.14 | 16.16 | 15.91 | 15.96 | 198,638 | -0.05(-0.31%) |
Oct 07, 2020 | 16.15 | 16.20 | 16.00 | 16.01 | 168,839 | -0.01(-0.06%) |
Oct 06, 2020 | 15.97 | 16.18 | 15.97 | 16.02 | 488,030 | +0.15(+0.95%) |
Oct 05, 2020 | 15.88 | 15.90 | 15.81 | 15.87 | 298,196 | +0.04(+0.25%) |
Oct 02, 2020 | 15.72 | 15.92 | 15.70 | 15.83 | 71,100 | -0.07(-0.44%) |
Oct 01, 2020 | 15.98 | 15.98 | 15.85 | 15.90 | 131,909 | +0.06(+0.38%) |
Sep 30, 2020 | 15.44 | 15.99 | 15.38 | 15.84 | 432,310 | +0.42(+2.72%) |
Sep 29, 2020 | 15.45 | 15.55 | 15.35 | 15.42 | 233,621 | -0.03(-0.19%) |
Sep 28, 2020 | 15.53 | 15.53 | 15.40 | 15.45 | 137,650 | -0.08(-0.52%) |
Sep 25, 2020 | 15.48 | 15.63 | 15.46 | 15.53 | 142,700 | +0.04(+0.26%) |
Sep 24, 2020 | 15.58 | 15.59 | 15.48 | 15.49 | 550,631 | -0.21(-1.34%) |
Sep 23, 2020 | 15.78 | 15.85 | 15.70 | 15.70 | 230,440 | -0.10(-0.63%) |
Sep 22, 2020 | 15.87 | 16.06 | 15.80 | 15.80 | 284,805 | -0.03(-0.19%) |
Sep 21, 2020 | 16.11 | 16.11 | 15.81 | 15.83 | 679,597 | -0.34(-2.10%) |
Sep 18, 2020 | 16.10 | 16.19 | 15.98 | 16.17 | 605,000 | +0.23(+1.44%) |
Sep 17, 2020 | 15.74 | 16.03 | 15.74 | 15.94 | 429,803 | +0.15(+0.95%) |
Sep 16, 2020 | 15.65 | 15.82 | 15.63 | 15.79 | 289,114 | +0.21(+1.35%) |
Sep 15, 2020 | 15.68 | 15.68 | 15.52 | 15.58 | 280,274 | -0.07(-0.45%) |
Sep 14, 2020 | 15.62 | 15.67 | 15.61 | 15.65 | 511,125 | +0.07(+0.45%) |
Sep 11, 2020 | 15.41 | 15.58 | 15.41 | 15.58 | 268,000 | +0.24(+1.56%) |
Sep 10, 2020 | 15.41 | 15.43 | 15.32 | 15.34 | 182,316 | -0.05(-0.32%) |
Sep 09, 2020 | 15.35 | 15.43 | 15.32 | 15.39 | 208,932 | +0.04(+0.26%) |
Sep 08, 2020 | 15.31 | 15.35 | 15.24 | 15.35 | 247,894 | +0.05(+0.33%) |
Sep 04, 2020 | 15.27 | 15.33 | 15.21 | 15.30 | 272,300 | +0.04(+0.26%) |
Sep 03, 2020 | 15.30 | 15.30 | 15.15 | 15.26 | 215,593 | +0.04(+0.26%) |
Sep 02, 2020 | 15.11 | 15.24 | 15.00 | 15.22 | 203,596 | +0.11(+0.73%) |