Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 16.75 | 16.75 | 16.71 | 16.75 | 369,796 | +0.00(+0.00%) |
Nov 27, 2020 | 16.72 | 16.77 | 16.72 | 16.75 | 210,057 | +0.04(+0.26%) |
Nov 25, 2020 | 16.70 | 16.75 | 16.70 | 16.71 | 299,836 | +0.00(+0.00%) |
Nov 24, 2020 | 16.69 | 16.75 | 16.69 | 16.71 | 225,939 | +0.02(+0.10%) |
Nov 23, 2020 | 16.69 | 16.69 | 16.65 | 16.69 | 91,517 | +0.07(+0.43%) |
Nov 20, 2020 | 16.66 | 16.66 | 16.61 | 16.62 | 208,443 | -0.04(-0.26%) |
Nov 19, 2020 | 16.60 | 16.66 | 16.58 | 16.66 | 676,267 | +0.08(+0.47%) |
Nov 18, 2020 | 16.60 | 16.64 | 16.59 | 16.59 | 236,442 | -0.01(-0.05%) |
Nov 17, 2020 | 16.55 | 16.63 | 16.54 | 16.59 | 155,824 | +0.01(+0.05%) |
Nov 16, 2020 | 16.52 | 16.59 | 16.52 | 16.59 | 267,065 | +0.07(+0.42%) |
Nov 13, 2020 | 16.46 | 16.53 | 16.46 | 16.52 | 197,860 | +0.06(+0.37%) |
Nov 12, 2020 | 16.51 | 16.53 | 16.45 | 16.46 | 301,668 | -0.08(-0.47%) |
Nov 11, 2020 | 16.56 | 16.57 | 16.52 | 16.53 | 146,069 | -0.01(-0.05%) |
Nov 10, 2020 | 16.54 | 16.59 | 16.53 | 16.54 | 383,322 | -0.02(-0.11%) |
Nov 09, 2020 | 16.72 | 16.73 | 16.55 | 16.56 | 485,891 | +0.10(+0.63%) |
Nov 06, 2020 | 16.51 | 16.52 | 16.41 | 16.46 | 433,797 | -0.03(-0.16%) |
Nov 05, 2020 | 16.49 | 16.53 | 16.47 | 16.48 | 781,363 | +0.04(+0.26%) |
Nov 04, 2020 | 16.38 | 16.46 | 16.33 | 16.44 | 499,849 | +0.08(+0.48%) |
Nov 03, 2020 | 16.18 | 16.36 | 16.18 | 16.36 | 1,922,665 | +0.21(+1.29%) |
Nov 02, 2020 | 16.17 | 16.18 | 16.12 | 16.15 | 473,013 | +0.03(+0.16%) |
Oct 30, 2020 | 16.10 | 16.15 | 16.05 | 16.13 | 221,672 | +0.03(+0.22%) |
Oct 29, 2020 | 16.06 | 16.13 | 16.05 | 16.09 | 352,006 | +0.02(+0.11%) |
Oct 28, 2020 | 16.14 | 16.14 | 16.06 | 16.07 | 691,471 | -0.13(-0.80%) |
Oct 27, 2020 | 16.23 | 16.25 | 16.20 | 16.20 | 477,955 | -0.03(-0.16%) |
Oct 26, 2020 | 16.28 | 16.28 | 16.21 | 16.23 | 760,487 | -0.09(-0.53%) |
Oct 23, 2020 | 16.31 | 16.33 | 16.30 | 16.32 | 293,914 | +0.01(+0.05%) |
Oct 22, 2020 | 16.28 | 16.32 | 16.24 | 16.31 | 2,653,498 | +0.03(+0.16%) |
Oct 21, 2020 | 16.29 | 16.32 | 16.27 | 16.28 | 173,932 | -0.03(-0.21%) |
Oct 20, 2020 | 16.25 | 16.32 | 16.25 | 16.32 | 811,798 | +0.07(+0.43%) |
Oct 19, 2020 | 16.31 | 16.33 | 16.24 | 16.25 | 540,815 | -0.02(-0.15%) |
Oct 16, 2020 | 16.36 | 16.36 | 16.27 | 16.27 | 324,103 | -0.06(-0.37%) |
Oct 15, 2020 | 16.29 | 16.33 | 16.25 | 16.33 | 312,340 | +0.00(+0.00%) |
Oct 14, 2020 | 16.35 | 16.35 | 16.30 | 16.33 | 265,661 | -0.03(-0.16%) |
Oct 13, 2020 | 16.37 | 16.37 | 16.33 | 16.36 | 594,818 | -0.03(-0.16%) |
Oct 12, 2020 | 16.35 | 16.41 | 16.35 | 16.38 | 125,714 | +0.07(+0.43%) |
Oct 09, 2020 | 16.29 | 16.33 | 16.29 | 16.31 | 310,137 | +0.03(+0.21%) |
Oct 08, 2020 | 16.27 | 16.31 | 16.26 | 16.28 | 161,226 | +0.02(+0.11%) |
Oct 07, 2020 | 16.27 | 16.27 | 16.23 | 16.26 | 702,214 | +0.06(+0.37%) |
Oct 06, 2020 | 16.19 | 16.29 | 16.19 | 16.20 | 1,174,912 | -0.02(-0.11%) |
Oct 05, 2020 | 16.18 | 16.23 | 16.14 | 16.22 | 861,379 | +0.08(+0.48%) |
Oct 02, 2020 | 16.09 | 16.14 | 16.09 | 16.14 | 1,105,736 | -0.01(-0.05%) |
Oct 01, 2020 | 16.10 | 16.15 | 16.09 | 16.15 | 461,321 | +0.09(+0.54%) |
Sep 30, 2020 | 16.06 | 16.11 | 16.05 | 16.06 | 713,770 | +0.01(+0.05%) |
Sep 29, 2020 | 16.05 | 16.06 | 15.98 | 16.05 | 256,951 | +0.01(+0.05%) |
Sep 28, 2020 | 15.98 | 16.05 | 15.98 | 16.05 | 349,203 | +0.09(+0.54%) |
Sep 25, 2020 | 15.92 | 15.99 | 15.92 | 15.96 | 1,247,243 | -0.02(-0.11%) |
Sep 24, 2020 | 15.98 | 16.01 | 15.93 | 15.98 | 3,427,470 | -0.03(-0.22%) |
Sep 23, 2020 | 16.13 | 16.13 | 15.98 | 16.01 | 342,343 | -0.13(-0.81%) |
Sep 22, 2020 | 16.12 | 16.17 | 16.08 | 16.14 | 434,285 | +0.01(+0.05%) |
Sep 21, 2020 | 16.18 | 16.18 | 16.08 | 16.13 | 1,183,365 | -0.09(-0.57%) |
Sep 18, 2020 | 16.28 | 16.28 | 16.21 | 16.22 | 398,625 | -0.04(-0.26%) |
Sep 17, 2020 | 16.21 | 16.27 | 16.20 | 16.27 | 477,726 | +0.03(+0.16%) |
Sep 16, 2020 | 16.25 | 16.31 | 16.24 | 16.24 | 478,981 | -0.01(-0.05%) |
Sep 15, 2020 | 16.19 | 16.25 | 16.19 | 16.25 | 333,571 | +0.05(+0.32%) |
Sep 14, 2020 | 16.22 | 16.26 | 16.20 | 16.20 | 154,977 | -0.03(-0.16%) |
Sep 11, 2020 | 16.23 | 16.24 | 16.17 | 16.22 | 349,868 | +0.01(+0.05%) |
Sep 10, 2020 | 16.25 | 16.29 | 16.19 | 16.22 | 1,316,126 | -0.05(-0.32%) |
Sep 09, 2020 | 16.22 | 16.28 | 16.20 | 16.27 | 221,602 | +0.08(+0.48%) |
Sep 08, 2020 | 16.23 | 16.25 | 16.16 | 16.19 | 1,679,329 | -0.09(-0.58%) |
Sep 04, 2020 | 16.33 | 16.35 | 16.19 | 16.29 | 793,544 | +0.00(+0.00%) |
Sep 03, 2020 | 16.37 | 16.37 | 16.24 | 16.29 | 850,858 | -0.08(-0.47%) |
Sep 02, 2020 | 16.35 | 16.41 | 16.32 | 16.36 | 206,146 | +0.03(+0.16%) |