Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 16.94 | 16.95 | 16.69 | 16.70 | 916,273 | -0.25(-1.46%) |
Nov 27, 2020 | 16.90 | 16.96 | 16.70 | 16.95 | 315,786 | -0.01(-0.05%) |
Nov 25, 2020 | 16.98 | 17.10 | 16.86 | 16.96 | 398,396 | +0.02(+0.14%) |
Nov 24, 2020 | 16.83 | 17.16 | 16.76 | 16.93 | 725,843 | +0.28(+1.67%) |
Nov 23, 2020 | 16.80 | 16.95 | 16.57 | 16.66 | 870,881 | -0.20(-1.19%) |
Nov 20, 2020 | 16.91 | 17.05 | 16.66 | 16.86 | 1,062,131 | -0.09(-0.55%) |
Nov 19, 2020 | 16.70 | 16.96 | 16.54 | 16.95 | 611,440 | +0.15(+0.92%) |
Nov 18, 2020 | 17.16 | 17.31 | 16.76 | 16.79 | 892,324 | -0.42(-2.42%) |
Nov 17, 2020 | 17.07 | 17.33 | 16.97 | 17.21 | 593,649 | +0.10(+0.59%) |
Nov 16, 2020 | 17.09 | 17.13 | 16.82 | 17.11 | 694,545 | +0.29(+1.70%) |
Nov 13, 2020 | 16.51 | 16.88 | 16.51 | 16.83 | 375,312 | +0.40(+2.44%) |
Nov 12, 2020 | 16.58 | 16.58 | 16.23 | 16.42 | 964,451 | -0.22(-1.34%) |
Nov 11, 2020 | 16.32 | 16.66 | 16.15 | 16.65 | 629,261 | +0.11(+0.65%) |
Nov 10, 2020 | 16.24 | 16.69 | 16.13 | 16.54 | 1,294,729 | +0.35(+2.19%) |
Nov 09, 2020 | 17.06 | 17.62 | 16.15 | 16.19 | 1,041,556 | -0.14(-0.85%) |
Nov 06, 2020 | 16.49 | 16.61 | 16.20 | 16.32 | 463,940 | -0.12(-0.74%) |
Nov 05, 2020 | 16.65 | 16.89 | 16.38 | 16.45 | 425,859 | -0.16(-0.96%) |
Nov 04, 2020 | 16.54 | 16.70 | 16.47 | 16.61 | 400,610 | -0.02(-0.09%) |
Nov 03, 2020 | 16.45 | 16.79 | 16.29 | 16.62 | 539,850 | +0.25(+1.54%) |
Nov 02, 2020 | 15.92 | 16.37 | 15.79 | 16.37 | 562,944 | +0.45(+2.82%) |
Oct 30, 2020 | 15.72 | 15.99 | 15.72 | 15.92 | 701,818 | +0.16(+1.02%) |
Oct 29, 2020 | 15.89 | 15.89 | 15.54 | 15.76 | 554,649 | -0.18(-1.10%) |
Oct 28, 2020 | 16.13 | 16.15 | 15.48 | 15.94 | 709,923 | -0.36(-2.20%) |
Oct 27, 2020 | 16.67 | 16.70 | 16.29 | 16.29 | 557,323 | -0.36(-2.15%) |
Oct 26, 2020 | 16.78 | 16.82 | 16.61 | 16.65 | 481,714 | -0.24(-1.40%) |
Oct 23, 2020 | 16.82 | 16.92 | 16.69 | 16.89 | 532,205 | +0.19(+1.14%) |
Oct 22, 2020 | 16.62 | 16.77 | 16.58 | 16.70 | 459,121 | +0.06(+0.37%) |
Oct 21, 2020 | 16.76 | 16.76 | 16.56 | 16.64 | 604,180 | -0.16(-0.95%) |
Oct 20, 2020 | 16.61 | 16.87 | 16.55 | 16.80 | 536,308 | +0.24(+1.47%) |
Oct 19, 2020 | 16.93 | 16.93 | 16.54 | 16.55 | 575,974 | -0.37(-2.16%) |
Oct 16, 2020 | 17.05 | 17.05 | 16.85 | 16.92 | 475,886 | -0.25(-1.46%) |
Oct 15, 2020 | 16.95 | 17.34 | 16.88 | 17.17 | 426,084 | +0.05(+0.27%) |
Oct 14, 2020 | 17.28 | 17.37 | 17.06 | 17.12 | 385,385 | -0.17(-0.97%) |
Oct 13, 2020 | 17.41 | 17.45 | 17.15 | 17.29 | 299,782 | -0.21(-1.18%) |
Oct 12, 2020 | 17.29 | 17.50 | 17.09 | 17.50 | 490,432 | +0.25(+1.46%) |
Oct 09, 2020 | 17.28 | 17.34 | 17.16 | 17.25 | 643,924 | +0.03(+0.18%) |
Oct 08, 2020 | 17.22 | 17.40 | 17.09 | 17.22 | 505,242 | +0.11(+0.62%) |
Oct 07, 2020 | 17.25 | 17.32 | 17.04 | 17.11 | 800,990 | -0.14(-0.84%) |
Oct 06, 2020 | 17.40 | 17.44 | 17.08 | 17.25 | 1,008,078 | -0.08(-0.44%) |
Oct 05, 2020 | 17.47 | 17.54 | 17.12 | 17.33 | 912,408 | -0.06(-0.35%) |
Oct 02, 2020 | 17.18 | 17.43 | 17.06 | 17.39 | 631,058 | +0.01(+0.04%) |
Oct 01, 2020 | 17.14 | 17.39 | 17.02 | 17.38 | 697,064 | +0.31(+1.83%) |
Sep 30, 2020 | 17.21 | 17.38 | 16.83 | 17.07 | 1,072,170 | -0.12(-0.71%) |
Sep 29, 2020 | 17.63 | 17.63 | 16.94 | 17.19 | 999,293 | -0.44(-2.51%) |
Sep 28, 2020 | 17.38 | 17.73 | 17.14 | 17.63 | 694,663 | +0.40(+2.30%) |
Sep 25, 2020 | 17.08 | 17.28 | 17.04 | 17.24 | 665,847 | +0.16(+0.94%) |
Sep 24, 2020 | 16.86 | 17.22 | 16.78 | 17.08 | 1,091,709 | +0.18(+1.04%) |
Sep 23, 2020 | 17.03 | 17.14 | 16.75 | 16.90 | 758,968 | -0.26(-1.51%) |
Sep 22, 2020 | 16.91 | 17.25 | 16.81 | 17.16 | 654,111 | +0.32(+1.90%) |
Sep 21, 2020 | 16.96 | 17.12 | 16.67 | 16.84 | 788,987 | -0.30(-1.73%) |
Sep 18, 2020 | 17.85 | 17.85 | 17.11 | 17.14 | 2,381,272 | -0.62(-3.52%) |
Sep 17, 2020 | 17.82 | 18.21 | 17.72 | 17.76 | 1,091,137 | -0.20(-1.10%) |
Sep 16, 2020 | 18.07 | 18.17 | 17.94 | 17.96 | 1,207,323 | -0.06(-0.34%) |
Sep 15, 2020 | 18.16 | 18.26 | 18.01 | 18.02 | 743,846 | -0.14(-0.75%) |
Sep 14, 2020 | 17.94 | 18.19 | 17.86 | 18.16 | 990,532 | +0.28(+1.58%) |
Sep 11, 2020 | 18.08 | 18.13 | 17.62 | 17.88 | 972,384 | -0.21(-1.18%) |
Sep 10, 2020 | 18.60 | 18.60 | 18.06 | 18.09 | 771,377 | -0.62(-3.30%) |
Sep 09, 2020 | 18.56 | 19.06 | 18.51 | 18.71 | 1,205,167 | +0.26(+1.40%) |
Sep 08, 2020 | 18.13 | 18.62 | 17.95 | 18.45 | 970,310 | +0.37(+2.06%) |
Sep 04, 2020 | 18.41 | 18.46 | 17.81 | 18.08 | 571,983 | -0.27(-1.49%) |
Sep 03, 2020 | 18.53 | 18.78 | 18.25 | 18.35 | 543,339 | -0.11(-0.62%) |
Sep 02, 2020 | 18.23 | 18.49 | 18.13 | 18.46 | 475,539 | +0.21(+1.17%) |