Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 16.24 | 16.24 | 16.00 | 16.02 | 13,183 | -0.43(-2.60%) |
Nov 27, 2020 | 16.43 | 16.51 | 16.42 | 16.45 | 4,624 | +0.31(+1.92%) |
Nov 25, 2020 | 16.14 | 16.15 | 16.09 | 16.14 | 2,642 | -0.22(-1.35%) |
Nov 24, 2020 | 16.39 | 16.39 | 16.34 | 16.36 | 2,303 | +0.10(+0.64%) |
Nov 23, 2020 | 16.36 | 16.36 | 16.25 | 16.25 | 2,379 | +0.07(+0.42%) |
Nov 20, 2020 | 16.03 | 16.26 | 16.03 | 16.19 | 22,460 | +0.20(+1.26%) |
Nov 19, 2020 | 15.87 | 15.98 | 15.87 | 15.98 | 419 | +0.07(+0.45%) |
Nov 18, 2020 | 15.99 | 16.02 | 15.90 | 15.91 | 491,770 | -0.10(-0.62%) |
Nov 17, 2020 | 15.99 | 16.04 | 15.98 | 16.01 | 5,107 | -0.12(-0.77%) |
Nov 16, 2020 | 16.14 | 16.14 | 16.14 | 16.14 | 80 | +0.16(+1.00%) |
Nov 13, 2020 | 15.96 | 15.98 | 15.92 | 15.98 | 550 | +0.46(+2.95%) |
Nov 12, 2020 | 15.55 | 15.55 | 15.48 | 15.52 | 1,473 | +0.18(+1.17%) |
Nov 11, 2020 | 15.21 | 15.34 | 15.21 | 15.34 | 3,049 | -0.05(-0.35%) |
Nov 10, 2020 | 15.43 | 15.43 | 15.39 | 15.39 | 630 | -0.55(-3.48%) |
Nov 09, 2020 | 16.55 | 16.55 | 15.95 | 15.95 | 6,309 | -0.20(-1.26%) |
Nov 06, 2020 | 16.12 | 16.15 | 16.12 | 16.15 | 3,523 | +0.07(+0.43%) |
Nov 05, 2020 | 16.12 | 16.12 | 15.96 | 16.08 | 10,204 | +0.31(+1.96%) |
Nov 04, 2020 | 15.68 | 15.81 | 15.66 | 15.77 | 7,470 | +0.71(+4.69%) |
Nov 03, 2020 | 15.09 | 15.13 | 15.05 | 15.07 | 2,532 | +0.01(+0.08%) |
Nov 02, 2020 | 15.07 | 15.07 | 15.00 | 15.06 | 349 | +0.13(+0.90%) |
Oct 30, 2020 | 15.02 | 15.02 | 14.83 | 14.92 | 8,367 | -0.28(-1.85%) |
Oct 29, 2020 | 15.16 | 15.21 | 15.16 | 15.20 | 21,871 | +0.30(+2.01%) |
Oct 28, 2020 | 15.02 | 15.02 | 14.85 | 14.90 | 2,152 | -0.24(-1.56%) |
Oct 27, 2020 | 15.05 | 15.14 | 15.05 | 15.14 | 634 | +0.26(+1.75%) |
Oct 26, 2020 | 14.85 | 14.88 | 14.81 | 14.88 | 1,546 | -0.16(-1.08%) |
Oct 23, 2020 | 15.07 | 15.07 | 15.04 | 15.04 | 220 | -0.07(-0.45%) |
Oct 22, 2020 | 15.09 | 15.16 | 15.09 | 15.11 | 1,652 | -0.08(-0.56%) |
Oct 21, 2020 | 15.30 | 15.30 | 15.20 | 15.20 | 1,522 | -0.05(-0.30%) |
Oct 20, 2020 | 15.20 | 15.28 | 15.20 | 15.24 | 2,491 | +0.23(+1.52%) |
Oct 19, 2020 | 15.01 | 15.01 | 15.01 | 15.01 | 0 | -0.14(-0.95%) |
Oct 16, 2020 | 15.16 | 15.18 | 15.16 | 15.16 | 330 | +0.05(+0.36%) |
Oct 15, 2020 | 15.03 | 15.10 | 15.03 | 15.10 | 590 | -0.20(-1.31%) |
Oct 14, 2020 | 15.30 | 15.30 | 15.30 | 15.30 | 143 | -0.09(-0.57%) |
Oct 13, 2020 | 15.41 | 15.41 | 15.31 | 15.39 | 813 | +0.01(+0.08%) |
Oct 12, 2020 | 15.38 | 15.38 | 15.38 | 15.38 | 40 | +0.17(+1.09%) |
Oct 09, 2020 | 15.10 | 15.21 | 15.10 | 15.21 | 330 | +0.19(+1.26%) |
Oct 08, 2020 | 15.03 | 15.03 | 15.03 | 15.03 | 7 | +0.08(+0.51%) |
Oct 07, 2020 | 14.92 | 15.00 | 14.91 | 14.95 | 18,195 | +0.29(+1.98%) |
Oct 06, 2020 | 14.75 | 14.75 | 14.66 | 14.66 | 484 | +0.08(+0.55%) |
Oct 05, 2020 | 14.45 | 14.58 | 14.45 | 14.58 | 268 | +0.17(+1.20%) |
Oct 02, 2020 | 14.47 | 14.51 | 14.41 | 14.41 | 880 | -0.20(-1.34%) |
Oct 01, 2020 | 14.54 | 14.61 | 14.54 | 14.60 | 3,230 | +0.11(+0.74%) |
Sep 30, 2020 | 14.49 | 14.50 | 14.47 | 14.49 | 717 | +0.28(+1.96%) |
Sep 29, 2020 | 14.21 | 14.21 | 14.21 | 14.21 | 243 | +0.04(+0.29%) |
Sep 28, 2020 | 14.20 | 14.20 | 14.14 | 14.17 | 293 | +0.14(+1.02%) |
Sep 25, 2020 | 14.03 | 14.03 | 14.03 | 14.03 | 0 | -0.02(-0.12%) |
Sep 24, 2020 | 13.95 | 14.11 | 13.95 | 14.05 | 837 | -0.09(-0.66%) |
Sep 23, 2020 | 14.14 | 14.14 | 14.14 | 14.14 | 30 | -0.25(-1.70%) |
Sep 22, 2020 | 14.27 | 14.39 | 14.27 | 14.39 | 879 | -0.12(-0.84%) |
Sep 21, 2020 | 14.26 | 14.51 | 14.14 | 14.51 | 1,429 | -0.08(-0.55%) |
Sep 18, 2020 | 14.63 | 14.63 | 14.55 | 14.59 | 1,321 | -0.05(-0.37%) |
Sep 17, 2020 | 14.64 | 14.64 | 14.64 | 14.64 | 23 | -0.13(-0.86%) |
Sep 16, 2020 | 14.83 | 14.83 | 14.77 | 14.77 | 434 | +0.00(+0.00%) |
Sep 15, 2020 | 14.81 | 14.81 | 14.71 | 14.77 | 1,041 | +0.18(+1.24%) |
Sep 14, 2020 | 14.59 | 14.61 | 14.59 | 14.59 | 1,481 | +0.25(+1.74%) |
Sep 11, 2020 | 14.39 | 14.46 | 14.34 | 14.34 | 1,541 | +0.08(+0.56%) |
Sep 10, 2020 | 14.48 | 14.48 | 14.26 | 14.26 | 341 | -0.21(-1.46%) |
Sep 09, 2020 | 14.47 | 14.47 | 14.47 | 14.47 | 77 | +0.21(+1.48%) |
Sep 08, 2020 | 14.27 | 14.33 | 14.26 | 14.26 | 728 | -0.30(-2.05%) |
Sep 04, 2020 | 14.43 | 14.56 | 14.43 | 14.56 | 990 | +0.04(+0.30%) |
Sep 03, 2020 | 14.65 | 14.71 | 14.41 | 14.51 | 2,492 | -0.29(-1.94%) |
Sep 02, 2020 | 14.74 | 14.80 | 14.74 | 14.80 | 336 | +0.06(+0.40%) |