Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 17.49 | 17.62 | 17.11 | 17.17 | 26,230 | -0.27(-1.56%) |
Nov 27, 2020 | 17.34 | 17.61 | 17.34 | 17.44 | 13,928 | +0.15(+0.84%) |
Nov 25, 2020 | 17.13 | 17.36 | 17.13 | 17.30 | 5,640 | +0.35(+2.09%) |
Nov 24, 2020 | 16.72 | 16.96 | 16.72 | 16.94 | 10,478 | +0.42(+2.51%) |
Nov 23, 2020 | 16.66 | 16.72 | 16.42 | 16.53 | 12,043 | -0.04(-0.22%) |
Nov 20, 2020 | 16.72 | 16.72 | 16.57 | 16.57 | 5,870 | -0.28(-1.65%) |
Nov 19, 2020 | 16.82 | 16.85 | 16.67 | 16.84 | 3,079 | +0.22(+1.34%) |
Nov 18, 2020 | 16.84 | 16.94 | 16.62 | 16.62 | 4,113 | -0.15(-0.87%) |
Nov 17, 2020 | 16.36 | 16.84 | 16.35 | 16.77 | 6,010 | +0.42(+2.55%) |
Nov 16, 2020 | 16.24 | 16.38 | 16.20 | 16.35 | 234,048 | +0.29(+1.79%) |
Nov 13, 2020 | 15.85 | 16.06 | 15.85 | 16.06 | 13,813 | +0.45(+2.88%) |
Nov 12, 2020 | 16.04 | 16.04 | 15.47 | 15.61 | 5,895 | -0.50(-3.10%) |
Nov 11, 2020 | 16.17 | 16.17 | 16.11 | 16.11 | 781 | -0.13(-0.81%) |
Nov 10, 2020 | 16.35 | 16.48 | 16.24 | 16.24 | 4,534 | -0.11(-0.70%) |
Nov 09, 2020 | 16.60 | 16.60 | 16.27 | 16.36 | 15,571 | +0.45(+2.84%) |
Nov 06, 2020 | 15.30 | 15.93 | 15.30 | 15.91 | 8,058 | +0.59(+3.87%) |
Nov 05, 2020 | 14.92 | 15.31 | 14.92 | 15.31 | 5,883 | +0.86(+5.93%) |
Nov 04, 2020 | 14.08 | 14.49 | 14.08 | 14.46 | 17,261 | +0.45(+3.24%) |
Nov 03, 2020 | 14.22 | 14.22 | 13.94 | 14.00 | 1,989 | +0.09(+0.68%) |
Nov 02, 2020 | 13.93 | 13.93 | 13.85 | 13.91 | 2,988 | +0.14(+1.00%) |
Oct 30, 2020 | 13.81 | 13.81 | 13.72 | 13.77 | 4,144 | -0.27(-1.92%) |
Oct 29, 2020 | 13.73 | 14.04 | 13.56 | 14.04 | 8,463 | +0.10(+0.71%) |
Oct 28, 2020 | 14.41 | 14.41 | 13.94 | 13.94 | 31,956 | -0.90(-6.05%) |
Oct 27, 2020 | 14.97 | 14.97 | 14.80 | 14.84 | 2,234 | -0.28(-1.84%) |
Oct 26, 2020 | 15.18 | 15.25 | 15.07 | 15.12 | 4,380 | -0.16(-1.05%) |
Oct 23, 2020 | 15.43 | 15.43 | 15.23 | 15.28 | 1,841 | -0.08(-0.54%) |
Oct 22, 2020 | 15.37 | 15.37 | 15.34 | 15.36 | 2,644 | -0.03(-0.23%) |
Oct 21, 2020 | 15.43 | 15.46 | 15.37 | 15.39 | 1,516 | +0.05(+0.34%) |
Oct 20, 2020 | 15.24 | 15.39 | 15.24 | 15.34 | 2,753 | +0.32(+2.11%) |
Oct 19, 2020 | 15.18 | 15.25 | 15.00 | 15.02 | 3,210 | +0.10(+0.64%) |
Oct 16, 2020 | 14.99 | 15.08 | 14.88 | 14.93 | 5,180 | -0.13(-0.86%) |
Oct 15, 2020 | 14.85 | 15.06 | 14.85 | 15.06 | 558 | -0.02(-0.12%) |
Oct 14, 2020 | 15.18 | 15.18 | 15.08 | 15.08 | 394 | +0.10(+0.67%) |
Oct 13, 2020 | 15.10 | 15.10 | 14.83 | 14.98 | 9,812 | -0.39(-2.54%) |
Oct 12, 2020 | 15.24 | 15.48 | 15.24 | 15.37 | 8,035 | +0.23(+1.49%) |
Oct 09, 2020 | 15.16 | 15.38 | 15.14 | 15.14 | 7,712 | +0.20(+1.34%) |
Oct 08, 2020 | 14.78 | 14.98 | 14.78 | 14.94 | 1,518 | +0.31(+2.14%) |
Oct 07, 2020 | 14.81 | 14.85 | 14.60 | 14.63 | 4,248 | -0.06(-0.41%) |
Oct 06, 2020 | 15.14 | 15.14 | 14.66 | 14.69 | 4,736 | -0.10(-0.65%) |
Oct 05, 2020 | 14.55 | 14.80 | 14.44 | 14.79 | 7,414 | +0.36(+2.48%) |
Oct 02, 2020 | 14.52 | 14.59 | 14.43 | 14.43 | 2,417 | -0.24(-1.65%) |
Oct 01, 2020 | 14.39 | 14.70 | 14.30 | 14.67 | 107,081 | +0.17(+1.19%) |
Sep 30, 2020 | 14.35 | 14.50 | 14.32 | 14.50 | 1,175 | +0.31(+2.19%) |
Sep 29, 2020 | 14.34 | 14.43 | 14.19 | 14.19 | 3,464 | -0.18(-1.28%) |
Sep 28, 2020 | 14.92 | 14.96 | 14.35 | 14.37 | 4,460 | -0.51(-3.40%) |
Sep 25, 2020 | 14.79 | 14.88 | 14.77 | 14.88 | 1,036 | -0.16(-1.05%) |
Sep 24, 2020 | 14.64 | 15.16 | 14.64 | 15.03 | 3,704 | +0.36(+2.49%) |
Sep 23, 2020 | 14.96 | 15.00 | 14.59 | 14.67 | 6,956 | -0.41(-2.71%) |
Sep 22, 2020 | 15.27 | 15.27 | 15.05 | 15.08 | 1,074 | -0.09(-0.60%) |
Sep 21, 2020 | 15.03 | 15.18 | 14.85 | 15.17 | 8,386 | -0.34(-2.18%) |
Sep 18, 2020 | 16.01 | 16.08 | 15.51 | 15.51 | 13,123 | -0.73(-4.52%) |
Sep 17, 2020 | 16.04 | 16.31 | 16.04 | 16.24 | 23,900 | -0.11(-0.66%) |
Sep 16, 2020 | 16.30 | 16.51 | 16.30 | 16.35 | 3,212 | +0.17(+1.07%) |
Sep 15, 2020 | 16.24 | 16.25 | 16.12 | 16.18 | 4,547 | -0.04(-0.27%) |
Sep 14, 2020 | 15.81 | 16.22 | 15.81 | 16.22 | 3,600 | +0.59(+3.81%) |
Sep 11, 2020 | 15.84 | 15.86 | 15.53 | 15.62 | 13,007 | -0.32(-2.02%) |
Sep 10, 2020 | 16.38 | 16.38 | 15.95 | 15.95 | 4,550 | -0.35(-2.16%) |
Sep 09, 2020 | 16.34 | 16.34 | 16.25 | 16.30 | 16,220 | +0.21(+1.30%) |
Sep 08, 2020 | 15.85 | 16.21 | 15.85 | 16.09 | 5,208 | -0.06(-0.38%) |
Sep 04, 2020 | 16.33 | 16.33 | 15.72 | 16.15 | 5,525 | +0.02(+0.12%) |
Sep 03, 2020 | 16.38 | 16.39 | 15.95 | 16.13 | 10,079 | +0.01(+0.05%) |
Sep 02, 2020 | 15.98 | 16.12 | 15.91 | 16.12 | 7,629 | +0.26(+1.64%) |