Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 15.75 | 15.82 | 15.60 | 15.64 | 1,052,422 | -0.13(-0.80%) |
Nov 27, 2020 | 15.78 | 15.84 | 15.66 | 15.77 | 651,857 | +0.04(+0.23%) |
Nov 25, 2020 | 15.92 | 15.93 | 15.69 | 15.73 | 1,697,631 | -0.19(-1.19%) |
Nov 24, 2020 | 15.75 | 15.99 | 15.71 | 15.92 | 1,238,240 | +0.24(+1.55%) |
Nov 23, 2020 | 15.81 | 15.89 | 15.67 | 15.68 | 1,236,666 | -0.13(-0.80%) |
Nov 20, 2020 | 15.87 | 15.96 | 15.79 | 15.80 | 807,511 | -0.10(-0.62%) |
Nov 19, 2020 | 15.85 | 15.96 | 15.79 | 15.90 | 1,337,135 | +0.08(+0.51%) |
Nov 18, 2020 | 15.71 | 15.89 | 15.60 | 15.82 | 1,561,873 | +0.17(+1.09%) |
Nov 17, 2020 | 15.92 | 16.02 | 15.61 | 15.65 | 1,952,343 | -0.30(-1.86%) |
Nov 16, 2020 | 15.88 | 15.98 | 15.79 | 15.95 | 798,480 | +0.30(+1.90%) |
Nov 13, 2020 | 15.57 | 15.81 | 15.57 | 15.65 | 827,524 | +0.08(+0.52%) |
Nov 12, 2020 | 16.00 | 16.02 | 15.53 | 15.57 | 787,899 | -0.46(-2.87%) |
Nov 11, 2020 | 15.98 | 16.19 | 15.91 | 16.03 | 1,034,536 | +0.13(+0.79%) |
Nov 10, 2020 | 15.65 | 15.99 | 15.65 | 15.90 | 1,030,525 | +0.25(+1.60%) |
Nov 09, 2020 | 15.99 | 16.18 | 15.64 | 15.65 | 1,101,322 | +0.22(+1.45%) |
Nov 06, 2020 | 15.52 | 15.64 | 15.40 | 15.43 | 811,203 | -0.08(-0.52%) |
Nov 05, 2020 | 15.34 | 15.64 | 15.33 | 15.51 | 709,585 | +0.39(+2.60%) |
Nov 04, 2020 | 15.01 | 15.26 | 14.83 | 15.12 | 868,985 | +0.16(+1.08%) |
Nov 03, 2020 | 15.00 | 15.13 | 14.82 | 14.96 | 698,756 | +0.18(+1.21%) |
Nov 02, 2020 | 14.90 | 14.99 | 14.65 | 14.78 | 930,173 | +0.02(+0.12%) |
Oct 30, 2020 | 15.16 | 15.16 | 14.42 | 14.76 | 1,392,775 | -0.21(-1.37%) |
Oct 29, 2020 | 14.79 | 15.04 | 14.65 | 14.96 | 687,386 | +0.17(+1.15%) |
Oct 28, 2020 | 15.13 | 15.14 | 14.78 | 14.79 | 633,846 | -0.54(-3.50%) |
Oct 27, 2020 | 15.47 | 15.47 | 15.29 | 15.33 | 470,360 | -0.16(-1.04%) |
Oct 26, 2020 | 15.66 | 15.67 | 15.40 | 15.49 | 476,449 | -0.33(-2.09%) |
Oct 23, 2020 | 15.83 | 15.97 | 15.74 | 15.82 | 358,311 | -0.08(-0.51%) |
Oct 22, 2020 | 15.67 | 15.94 | 15.67 | 15.90 | 515,453 | +0.23(+1.48%) |
Oct 21, 2020 | 15.70 | 15.79 | 15.63 | 15.67 | 422,240 | -0.04(-0.23%) |
Oct 20, 2020 | 15.82 | 15.82 | 15.58 | 15.71 | 444,388 | +0.03(+0.17%) |
Oct 19, 2020 | 15.73 | 15.92 | 15.62 | 15.68 | 715,826 | +0.02(+0.11%) |
Oct 16, 2020 | 15.79 | 15.81 | 15.61 | 15.66 | 762,124 | -0.05(-0.34%) |
Oct 15, 2020 | 15.54 | 15.76 | 15.50 | 15.72 | 499,855 | -0.01(-0.06%) |
Oct 14, 2020 | 15.86 | 15.90 | 15.56 | 15.72 | 720,365 | -0.06(-0.40%) |
Oct 13, 2020 | 16.15 | 16.17 | 15.75 | 15.79 | 1,160,553 | -0.39(-2.42%) |
Oct 12, 2020 | 16.05 | 16.19 | 16.05 | 16.18 | 332,521 | +0.20(+1.28%) |
Oct 09, 2020 | 16.16 | 16.21 | 15.94 | 15.98 | 600,002 | -0.18(-1.10%) |
Oct 08, 2020 | 16.17 | 16.20 | 16.09 | 16.15 | 643,662 | +0.05(+0.33%) |
Oct 07, 2020 | 16.12 | 16.20 | 15.99 | 16.10 | 572,885 | +0.04(+0.28%) |
Oct 06, 2020 | 16.55 | 16.55 | 16.04 | 16.06 | 1,174,300 | -0.44(-2.70%) |
Oct 05, 2020 | 16.46 | 16.54 | 16.38 | 16.50 | 746,072 | +0.17(+1.03%) |
Oct 02, 2020 | 16.12 | 16.38 | 16.08 | 16.33 | 441,597 | +0.04(+0.22%) |
Oct 01, 2020 | 16.28 | 16.35 | 16.14 | 16.30 | 572,650 | +0.06(+0.38%) |
Sep 30, 2020 | 16.32 | 16.37 | 16.14 | 16.23 | 518,794 | -0.07(-0.44%) |
Sep 29, 2020 | 16.37 | 16.46 | 16.14 | 16.30 | 417,018 | -0.08(-0.49%) |
Sep 28, 2020 | 16.30 | 16.40 | 16.22 | 16.38 | 530,129 | +0.28(+1.71%) |
Sep 25, 2020 | 15.90 | 16.16 | 15.87 | 16.11 | 437,438 | +0.16(+1.00%) |
Sep 24, 2020 | 15.85 | 16.05 | 15.73 | 15.95 | 629,987 | +0.12(+0.73%) |
Sep 23, 2020 | 16.23 | 16.30 | 15.83 | 15.83 | 1,063,774 | -0.42(-2.57%) |
Sep 22, 2020 | 16.13 | 16.30 | 16.07 | 16.25 | 549,307 | +0.21(+1.33%) |
Sep 21, 2020 | 16.21 | 16.24 | 15.86 | 16.04 | 1,046,476 | -0.36(-2.17%) |
Sep 18, 2020 | 16.70 | 16.75 | 16.28 | 16.39 | 2,397,534 | -0.36(-2.12%) |
Sep 17, 2020 | 16.53 | 16.77 | 16.50 | 16.75 | 521,384 | +0.05(+0.32%) |
Sep 16, 2020 | 17.02 | 17.08 | 16.66 | 16.70 | 763,008 | -0.23(-1.37%) |
Sep 15, 2020 | 16.72 | 17.01 | 16.69 | 16.93 | 903,359 | +0.24(+1.44%) |
Sep 14, 2020 | 16.62 | 16.78 | 16.57 | 16.69 | 929,609 | +0.27(+1.62%) |
Sep 11, 2020 | 16.35 | 16.50 | 16.31 | 16.42 | 409,487 | +0.14(+0.87%) |
Sep 10, 2020 | 16.70 | 16.70 | 16.26 | 16.28 | 610,876 | -0.32(-1.92%) |
Sep 09, 2020 | 16.34 | 16.65 | 16.32 | 16.60 | 367,100 | +0.39(+2.40%) |
Sep 08, 2020 | 16.31 | 16.44 | 16.09 | 16.21 | 623,934 | -0.20(-1.24%) |
Sep 04, 2020 | 16.53 | 16.67 | 16.29 | 16.41 | 567,382 | -0.05(-0.32%) |
Sep 03, 2020 | 16.85 | 16.88 | 16.42 | 16.47 | 545,390 | -0.42(-2.46%) |
Sep 02, 2020 | 16.73 | 16.97 | 16.61 | 16.88 | 626,898 | +0.31(+1.87%) |