Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 18.15 | 18.15 | 18.07 | 18.07 | 451 | -0.31(-1.70%) |
Nov 27, 2020 | 18.51 | 18.51 | 18.31 | 18.38 | 1,344 | -0.06(-0.33%) |
Nov 25, 2020 | 18.48 | 18.48 | 18.44 | 18.44 | 224 | -0.14(-0.73%) |
Nov 24, 2020 | 18.43 | 18.58 | 18.43 | 18.58 | 235 | +0.37(+2.04%) |
Nov 23, 2020 | 18.14 | 18.21 | 18.14 | 18.21 | 1,363 | +0.06(+0.34%) |
Nov 20, 2020 | 18.24 | 18.24 | 18.13 | 18.15 | 1,344 | +0.06(+0.31%) |
Nov 19, 2020 | 17.89 | 18.13 | 17.80 | 18.09 | 1,638 | -0.04(-0.21%) |
Nov 18, 2020 | 18.31 | 18.31 | 18.13 | 18.13 | 290 | +0.08(+0.45%) |
Nov 17, 2020 | 18.05 | 18.05 | 18.05 | 18.05 | 77 | +0.11(+0.63%) |
Nov 16, 2020 | 17.98 | 17.98 | 17.94 | 17.94 | 283 | +0.52(+3.00%) |
Nov 13, 2020 | 17.34 | 17.41 | 17.34 | 17.41 | 112 | +0.42(+2.44%) |
Nov 12, 2020 | 17.09 | 17.09 | 17.00 | 17.00 | 42,725 | -0.36(-2.08%) |
Nov 11, 2020 | 17.29 | 17.36 | 17.16 | 17.36 | 45,448 | +0.07(+0.42%) |
Nov 10, 2020 | 17.28 | 17.29 | 17.28 | 17.29 | 728 | +0.30(+1.79%) |
Nov 09, 2020 | 16.98 | 16.98 | 16.98 | 16.98 | 201 | +0.62(+3.77%) |
Nov 06, 2020 | 16.24 | 16.37 | 16.24 | 16.37 | 112 | +0.18(+1.14%) |
Nov 05, 2020 | 16.06 | 16.18 | 16.04 | 16.18 | 898 | +0.63(+4.06%) |
Nov 04, 2020 | 15.61 | 15.61 | 15.55 | 15.55 | 117 | +0.19(+1.22%) |
Nov 03, 2020 | 15.36 | 15.36 | 15.36 | 15.36 | 1 | +0.22(+1.46%) |
Nov 02, 2020 | 15.08 | 15.15 | 14.86 | 15.14 | 4,485 | -0.03(-0.18%) |
Oct 30, 2020 | 15.14 | 15.17 | 15.11 | 15.17 | 224 | +0.16(+1.05%) |
Oct 29, 2020 | 15.01 | 15.01 | 15.01 | 15.01 | 90 | -0.29(-1.89%) |
Oct 28, 2020 | 15.37 | 15.37 | 15.17 | 15.30 | 597 | -0.49(-3.09%) |
Oct 27, 2020 | 15.88 | 15.89 | 15.79 | 15.79 | 691 | -0.10(-0.61%) |
Oct 26, 2020 | 15.93 | 15.93 | 15.88 | 15.88 | 430 | -0.27(-1.65%) |
Oct 23, 2020 | 16.12 | 16.19 | 16.12 | 16.15 | 1,232 | +0.13(+0.79%) |
Oct 22, 2020 | 16.02 | 16.02 | 16.02 | 16.02 | 36 | +0.04(+0.26%) |
Oct 21, 2020 | 15.90 | 15.98 | 15.90 | 15.98 | 798 | +0.25(+1.58%) |
Oct 20, 2020 | 15.76 | 15.81 | 15.71 | 15.74 | 3,473 | +0.29(+1.85%) |
Oct 19, 2020 | 15.52 | 15.52 | 15.45 | 15.45 | 2,525 | -0.17(-1.06%) |
Oct 16, 2020 | 15.67 | 15.67 | 15.61 | 15.61 | 112 | +0.05(+0.34%) |
Oct 15, 2020 | 15.17 | 15.56 | 15.17 | 15.56 | 1,513 | +0.00(+0.03%) |
Oct 14, 2020 | 15.63 | 15.63 | 15.56 | 15.56 | 140 | +0.01(+0.03%) |
Oct 13, 2020 | 15.59 | 15.59 | 15.55 | 15.55 | 274 | -0.21(-1.36%) |
Oct 12, 2020 | 15.77 | 15.77 | 15.77 | 15.77 | 209 | -0.04(-0.25%) |
Oct 09, 2020 | 15.83 | 15.92 | 15.69 | 15.81 | 2,352 | +0.16(+1.05%) |
Oct 08, 2020 | 15.61 | 15.64 | 15.61 | 15.64 | 898 | +0.46(+3.05%) |
Oct 07, 2020 | 15.11 | 15.18 | 15.08 | 15.18 | 811 | +0.32(+2.17%) |
Oct 06, 2020 | 14.86 | 14.86 | 14.86 | 14.86 | 3 | -0.16(-1.06%) |
Oct 05, 2020 | 15.01 | 15.02 | 15.01 | 15.02 | 310 | +0.27(+1.82%) |
Oct 02, 2020 | 14.75 | 14.75 | 14.75 | 14.75 | 112 | +0.10(+0.70%) |
Oct 01, 2020 | 14.86 | 14.90 | 14.64 | 14.65 | 1,642 | -0.14(-0.96%) |
Sep 30, 2020 | 14.79 | 14.79 | 14.79 | 14.79 | 94 | +0.32(+2.21%) |
Sep 29, 2020 | 14.51 | 14.51 | 14.47 | 14.47 | 797 | -0.01(-0.09%) |
Sep 28, 2020 | 14.29 | 14.48 | 14.29 | 14.48 | 822 | +0.17(+1.18%) |
Sep 25, 2020 | 14.14 | 14.31 | 14.12 | 14.31 | 560 | -0.00(-0.02%) |
Sep 24, 2020 | 14.31 | 14.31 | 14.31 | 14.31 | 25 | +0.36(+2.59%) |
Sep 23, 2020 | 14.28 | 14.28 | 13.95 | 13.95 | 171 | -0.47(-3.23%) |
Sep 22, 2020 | 14.44 | 14.44 | 14.42 | 14.42 | 355 | -0.14(-0.98%) |
Sep 21, 2020 | 14.41 | 14.56 | 14.41 | 14.56 | 421 | -0.31(-2.09%) |
Sep 18, 2020 | 14.87 | 14.87 | 14.87 | 14.87 | 112 | -0.22(-1.46%) |
Sep 17, 2020 | 15.15 | 15.15 | 15.04 | 15.09 | 2,181 | -0.16(-1.04%) |
Sep 16, 2020 | 15.27 | 15.27 | 15.25 | 15.25 | 737 | +0.07(+0.47%) |
Sep 15, 2020 | 15.29 | 15.29 | 15.18 | 15.18 | 795 | -0.10(-0.64%) |
Sep 14, 2020 | 15.15 | 15.31 | 15.15 | 15.28 | 1,225 | +0.59(+4.02%) |
Sep 10, 2020 | 14.69 | 14.69 | 14.69 | 0 | -0.07(-0.48%) | |
Sep 09, 2020 | 14.76 | 14.78 | 14.74 | 14.76 | 3,800 | +0.34(+2.33%) |
Sep 08, 2020 | 14.54 | 14.54 | 14.39 | 14.42 | 3,541 | -0.33(-2.23%) |
Sep 04, 2020 | 14.55 | 14.75 | 14.47 | 14.75 | 1,792 | +0.15(+1.01%) |
Sep 03, 2020 | 14.65 | 14.65 | 14.60 | 14.60 | 1,160 | -0.25(-1.66%) |
Sep 02, 2020 | 14.84 | 14.85 | 14.84 | 14.85 | 685 | -0.14(-0.91%) |