Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 16.55 | 16.56 | 16.52 | 16.56 | 937,867 | +0.01(+0.05%) |
Nov 27, 2020 | 16.52 | 16.55 | 16.50 | 16.55 | 567,522 | +0.06(+0.35%) |
Nov 25, 2020 | 16.51 | 16.52 | 16.47 | 16.50 | 900,528 | +0.02(+0.10%) |
Nov 24, 2020 | 16.53 | 16.55 | 16.48 | 16.48 | 1,338,505 | -0.02(-0.10%) |
Nov 23, 2020 | 16.47 | 16.50 | 16.43 | 16.50 | 962,559 | +0.07(+0.40%) |
Nov 20, 2020 | 16.36 | 16.47 | 16.36 | 16.43 | 1,425,290 | +0.04(+0.25%) |
Nov 19, 2020 | 16.36 | 16.41 | 16.34 | 16.39 | 1,215,720 | +0.02(+0.10%) |
Nov 18, 2020 | 16.42 | 16.42 | 16.37 | 16.37 | 1,416,731 | -0.02(-0.15%) |
Nov 17, 2020 | 16.27 | 16.45 | 16.27 | 16.40 | 2,372,519 | +0.09(+0.56%) |
Nov 16, 2020 | 16.31 | 16.32 | 16.28 | 16.31 | 2,039,887 | +0.02(+0.10%) |
Nov 13, 2020 | 16.30 | 16.31 | 16.27 | 16.29 | 1,967,594 | +0.02(+0.10%) |
Nov 12, 2020 | 16.28 | 16.32 | 16.24 | 16.27 | 2,193,605 | -0.04(-0.25%) |
Nov 11, 2020 | 16.31 | 16.37 | 16.27 | 16.31 | 3,499,734 | -0.01(-0.05%) |
Nov 10, 2020 | 16.26 | 16.34 | 16.24 | 16.32 | 1,884,159 | +0.03(+0.20%) |
Nov 09, 2020 | 16.18 | 16.31 | 16.15 | 16.29 | 2,146,218 | +0.16(+1.02%) |
Nov 06, 2020 | 16.15 | 16.17 | 16.12 | 16.13 | 1,804,284 | +0.00(+0.00%) |
Nov 05, 2020 | 16.05 | 16.17 | 16.05 | 16.13 | 4,277,320 | +0.04(+0.26%) |
Nov 04, 2020 | 15.94 | 16.12 | 15.92 | 16.08 | 2,431,589 | +0.12(+0.78%) |
Nov 03, 2020 | 15.89 | 15.99 | 15.86 | 15.96 | 1,636,792 | +0.12(+0.73%) |
Nov 02, 2020 | 15.83 | 15.87 | 15.80 | 15.84 | 1,993,094 | +0.03(+0.21%) |
Oct 30, 2020 | 15.81 | 15.81 | 15.74 | 15.81 | 3,186,050 | +0.02(+0.10%) |
Oct 29, 2020 | 15.80 | 15.84 | 15.77 | 15.80 | 1,700,552 | -0.01(-0.05%) |
Oct 28, 2020 | 15.90 | 15.95 | 15.79 | 15.80 | 2,260,574 | -0.17(-1.03%) |
Oct 27, 2020 | 16.01 | 16.01 | 15.96 | 15.97 | 1,347,630 | -0.02(-0.15%) |
Oct 26, 2020 | 15.98 | 16.02 | 15.97 | 15.99 | 1,637,375 | -0.02(-0.15%) |
Oct 23, 2020 | 15.98 | 16.03 | 15.92 | 16.02 | 1,440,202 | +0.02(+0.16%) |
Oct 22, 2020 | 15.90 | 15.99 | 15.90 | 15.99 | 949,514 | +0.06(+0.36%) |
Oct 21, 2020 | 15.98 | 15.98 | 15.91 | 15.94 | 2,204,550 | -0.02(-0.14%) |
Oct 20, 2020 | 15.91 | 15.96 | 15.88 | 15.96 | 1,014,352 | +0.05(+0.31%) |
Oct 19, 2020 | 15.88 | 15.92 | 15.88 | 15.91 | 1,341,091 | +0.00(+0.00%) |
Oct 16, 2020 | 15.91 | 15.92 | 15.87 | 15.91 | 1,936,528 | +0.00(+0.00%) |
Oct 15, 2020 | 15.90 | 15.93 | 15.88 | 15.91 | 1,265,372 | -0.02(-0.16%) |
Oct 14, 2020 | 15.97 | 15.97 | 15.92 | 15.93 | 896,479 | -0.01(-0.05%) |
Oct 13, 2020 | 15.97 | 15.99 | 15.94 | 15.94 | 1,350,674 | -0.03(-0.21%) |
Oct 12, 2020 | 15.98 | 15.98 | 15.95 | 15.97 | 759,246 | +0.01(+0.05%) |
Oct 09, 2020 | 15.98 | 15.98 | 15.94 | 15.97 | 1,317,291 | +0.01(+0.05%) |
Oct 08, 2020 | 15.95 | 15.96 | 15.90 | 15.96 | 826,761 | +0.02(+0.16%) |
Oct 07, 2020 | 15.89 | 15.93 | 15.89 | 15.93 | 1,068,298 | +0.04(+0.26%) |
Oct 06, 2020 | 15.94 | 15.94 | 15.86 | 15.89 | 1,509,954 | +0.02(+0.10%) |
Oct 05, 2020 | 15.85 | 15.88 | 15.79 | 15.88 | 2,994,816 | +0.04(+0.26%) |
Oct 02, 2020 | 15.79 | 15.83 | 15.77 | 15.83 | 1,747,388 | -0.02(-0.10%) |
Oct 01, 2020 | 15.80 | 15.85 | 15.76 | 15.85 | 2,789,448 | +0.09(+0.57%) |
Sep 30, 2020 | 15.76 | 15.79 | 15.74 | 15.76 | 2,769,699 | +0.04(+0.26%) |
Sep 29, 2020 | 15.74 | 15.75 | 15.71 | 15.72 | 2,688,518 | +0.00(+0.00%) |
Sep 28, 2020 | 15.67 | 15.73 | 15.63 | 15.72 | 1,706,027 | +0.10(+0.63%) |
Sep 25, 2020 | 15.56 | 15.65 | 15.56 | 15.62 | 2,327,945 | +0.02(+0.11%) |
Sep 24, 2020 | 15.69 | 15.69 | 15.56 | 15.60 | 3,505,054 | -0.11(-0.72%) |
Sep 23, 2020 | 15.81 | 15.84 | 15.59 | 15.72 | 1,627,443 | -0.12(-0.78%) |
Sep 22, 2020 | 15.84 | 15.86 | 15.81 | 15.84 | 1,424,200 | -0.02(-0.10%) |
Sep 21, 2020 | 15.88 | 15.92 | 15.83 | 15.86 | 1,457,600 | -0.05(-0.31%) |
Sep 18, 2020 | 15.95 | 15.95 | 15.91 | 15.91 | 918,754 | -0.04(-0.26%) |
Sep 17, 2020 | 15.96 | 15.96 | 15.92 | 15.95 | 1,320,770 | -0.02(-0.10%) |
Sep 16, 2020 | 15.91 | 15.99 | 15.91 | 15.96 | 1,140,344 | +0.05(+0.31%) |
Sep 15, 2020 | 15.89 | 15.95 | 15.87 | 15.91 | 1,194,282 | +0.02(+0.15%) |
Sep 14, 2020 | 15.88 | 16.02 | 15.84 | 15.89 | 1,962,471 | +0.05(+0.31%) |
Sep 11, 2020 | 15.89 | 15.92 | 15.84 | 15.84 | 1,011,838 | -0.03(-0.21%) |
Sep 10, 2020 | 15.86 | 15.90 | 15.84 | 15.87 | 1,189,204 | +0.02(+0.10%) |
Sep 09, 2020 | 15.83 | 15.86 | 15.76 | 15.86 | 1,066,717 | +0.07(+0.47%) |
Sep 08, 2020 | 15.82 | 15.86 | 15.73 | 15.78 | 903,357 | -0.07(-0.46%) |
Sep 04, 2020 | 15.88 | 15.91 | 15.77 | 15.86 | 1,401,646 | -0.04(-0.26%) |
Sep 03, 2020 | 15.91 | 15.92 | 15.82 | 15.90 | 1,205,068 | +0.06(+0.36%) |
Sep 02, 2020 | 15.91 | 15.93 | 15.84 | 15.84 | 1,260,077 | -0.07(-0.46%) |