Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 17.83 | 17.92 | 17.47 | 17.79 | 123,609 | +0.01(+0.07%) |
Nov 27, 2020 | 17.81 | 17.81 | 17.68 | 17.78 | 18,192 | +0.04(+0.23%) |
Nov 25, 2020 | 17.64 | 17.74 | 17.54 | 17.74 | 28,298 | +0.17(+0.98%) |
Nov 24, 2020 | 17.66 | 17.77 | 17.54 | 17.57 | 94,891 | -0.06(-0.34%) |
Nov 23, 2020 | 17.37 | 17.66 | 17.34 | 17.63 | 64,300 | +0.26(+1.50%) |
Nov 20, 2020 | 17.36 | 17.36 | 17.25 | 17.36 | 30,993 | +0.02(+0.14%) |
Nov 19, 2020 | 17.08 | 17.34 | 16.88 | 17.34 | 59,796 | +0.34(+1.99%) |
Nov 18, 2020 | 16.93 | 17.07 | 16.84 | 17.00 | 61,578 | +0.21(+1.24%) |
Nov 17, 2020 | 16.68 | 16.86 | 16.67 | 16.79 | 35,275 | +0.01(+0.04%) |
Nov 16, 2020 | 16.86 | 16.86 | 16.68 | 16.79 | 58,989 | +0.07(+0.43%) |
Nov 13, 2020 | 16.51 | 16.73 | 16.49 | 16.72 | 64,851 | +0.17(+1.00%) |
Nov 12, 2020 | 16.64 | 16.82 | 16.51 | 16.55 | 92,150 | -0.06(-0.36%) |
Nov 11, 2020 | 16.36 | 16.64 | 16.33 | 16.61 | 78,936 | +0.36(+2.19%) |
Nov 10, 2020 | 16.49 | 16.49 | 15.90 | 16.25 | 112,620 | -0.26(-1.59%) |
Nov 09, 2020 | 16.89 | 17.05 | 16.36 | 16.52 | 207,698 | +0.17(+1.05%) |
Nov 06, 2020 | 16.29 | 16.35 | 16.20 | 16.35 | 42,363 | +0.12(+0.73%) |
Nov 05, 2020 | 16.05 | 16.23 | 15.96 | 16.23 | 68,536 | +0.44(+2.80%) |
Nov 04, 2020 | 15.49 | 15.95 | 15.49 | 15.79 | 89,438 | +0.40(+2.57%) |
Nov 03, 2020 | 15.17 | 15.43 | 15.04 | 15.39 | 82,526 | +0.48(+3.25%) |
Nov 02, 2020 | 14.97 | 14.98 | 14.81 | 14.91 | 57,023 | +0.12(+0.84%) |
Oct 30, 2020 | 15.33 | 15.33 | 14.72 | 14.78 | 137,767 | -0.57(-3.73%) |
Oct 29, 2020 | 15.08 | 15.41 | 15.06 | 15.36 | 68,490 | +0.27(+1.80%) |
Oct 28, 2020 | 15.34 | 15.34 | 15.05 | 15.08 | 100,615 | -0.50(-3.22%) |
Oct 27, 2020 | 15.33 | 15.59 | 15.30 | 15.59 | 58,441 | +0.26(+1.69%) |
Oct 26, 2020 | 15.76 | 15.80 | 15.23 | 15.33 | 96,843 | -0.46(-2.92%) |
Oct 23, 2020 | 15.80 | 15.83 | 15.67 | 15.79 | 35,077 | +0.04(+0.26%) |
Oct 22, 2020 | 15.65 | 15.87 | 15.61 | 15.74 | 63,364 | +0.08(+0.49%) |
Oct 21, 2020 | 15.86 | 15.91 | 15.66 | 15.67 | 67,131 | -0.15(-0.97%) |
Oct 20, 2020 | 15.93 | 15.96 | 15.80 | 15.82 | 38,624 | +0.01(+0.04%) |
Oct 19, 2020 | 16.21 | 16.23 | 15.79 | 15.82 | 65,765 | -0.31(-1.90%) |
Oct 16, 2020 | 16.05 | 16.31 | 16.05 | 16.12 | 86,422 | +0.02(+0.11%) |
Oct 15, 2020 | 16.11 | 16.13 | 15.99 | 16.10 | 44,580 | -0.09(-0.55%) |
Oct 14, 2020 | 16.36 | 16.39 | 16.05 | 16.19 | 119,103 | -0.08(-0.47%) |
Oct 13, 2020 | 16.36 | 16.36 | 16.19 | 16.27 | 61,863 | -0.04(-0.25%) |
Oct 12, 2020 | 16.19 | 16.35 | 16.14 | 16.31 | 86,766 | +0.12(+0.73%) |
Oct 09, 2020 | 16.12 | 16.27 | 16.10 | 16.19 | 101,842 | +0.20(+1.24%) |
Oct 08, 2020 | 15.97 | 16.07 | 15.79 | 15.99 | 90,789 | +0.13(+0.81%) |
Oct 07, 2020 | 15.58 | 15.92 | 15.52 | 15.87 | 119,585 | +0.48(+3.13%) |
Oct 06, 2020 | 15.25 | 15.57 | 15.18 | 15.38 | 157,637 | +0.21(+1.35%) |
Oct 05, 2020 | 15.01 | 15.19 | 14.99 | 15.18 | 129,284 | +0.16(+1.09%) |
Oct 02, 2020 | 15.01 | 15.03 | 14.83 | 15.01 | 117,644 | -0.09(-0.58%) |
Oct 01, 2020 | 14.97 | 15.10 | 14.86 | 15.10 | 114,011 | +0.24(+1.62%) |
Sep 30, 2020 | 14.86 | 14.96 | 14.79 | 14.86 | 76,939 | +0.04(+0.24%) |
Sep 29, 2020 | 14.84 | 14.88 | 14.70 | 14.83 | 101,295 | -0.02(-0.12%) |
Sep 28, 2020 | 14.84 | 14.91 | 14.75 | 14.84 | 78,296 | +0.22(+1.48%) |
Sep 25, 2020 | 14.41 | 14.69 | 14.41 | 14.63 | 78,600 | +0.14(+0.97%) |
Sep 24, 2020 | 14.52 | 14.60 | 14.40 | 14.49 | 164,491 | -0.13(-0.92%) |
Sep 23, 2020 | 15.11 | 15.12 | 14.58 | 14.62 | 55,417 | -0.46(-3.03%) |
Sep 22, 2020 | 14.84 | 15.09 | 14.84 | 15.08 | 61,369 | +0.27(+1.82%) |
Sep 21, 2020 | 14.99 | 14.99 | 14.57 | 14.81 | 114,741 | -0.26(-1.75%) |
Sep 18, 2020 | 15.04 | 15.18 | 14.94 | 15.07 | 43,988 | -0.06(-0.39%) |
Sep 17, 2020 | 15.10 | 15.20 | 14.88 | 15.13 | 67,154 | -0.15(-1.00%) |
Sep 16, 2020 | 15.33 | 15.44 | 15.24 | 15.28 | 58,009 | +0.04(+0.23%) |
Sep 15, 2020 | 15.24 | 15.38 | 15.07 | 15.25 | 93,377 | +0.21(+1.36%) |
Sep 14, 2020 | 14.84 | 15.37 | 14.84 | 15.04 | 119,736 | +0.28(+1.91%) |
Sep 11, 2020 | 14.87 | 14.99 | 14.67 | 14.76 | 78,429 | -0.07(-0.47%) |
Sep 10, 2020 | 15.14 | 15.24 | 14.83 | 14.83 | 92,751 | -0.21(-1.42%) |
Sep 09, 2020 | 14.81 | 15.06 | 14.74 | 15.05 | 139,527 | +0.40(+2.71%) |
Sep 08, 2020 | 14.80 | 14.88 | 14.57 | 14.65 | 149,736 | -0.54(-3.53%) |
Sep 04, 2020 | 15.59 | 15.59 | 14.71 | 15.19 | 179,675 | -0.31(-1.99%) |
Sep 03, 2020 | 16.00 | 16.08 | 15.35 | 15.49 | 153,178 | -0.56(-3.48%) |
Sep 02, 2020 | 16.14 | 16.46 | 15.82 | 16.05 | 119,452 | +0.09(+0.55%) |