Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 17.38 | 17.41 | 17.38 | 17.39 | 3,628 | -0.21(-1.18%) |
Nov 27, 2020 | 17.64 | 17.70 | 17.59 | 17.59 | 18,059 | +0.02(+0.12%) |
Nov 25, 2020 | 17.57 | 17.58 | 17.57 | 17.57 | 2,029 | -0.18(-1.04%) |
Nov 24, 2020 | 17.76 | 17.76 | 17.76 | 17.76 | 0 | +0.45(+2.59%) |
Nov 23, 2020 | 17.25 | 17.31 | 17.24 | 17.31 | 1,636 | +0.30(+1.74%) |
Nov 20, 2020 | 16.99 | 17.03 | 16.99 | 17.01 | 1,521 | -0.07(-0.43%) |
Nov 19, 2020 | 16.92 | 17.09 | 16.92 | 17.09 | 6,999 | +0.06(+0.34%) |
Nov 18, 2020 | 17.15 | 17.15 | 17.03 | 17.03 | 908 | -0.16(-0.96%) |
Nov 17, 2020 | 17.07 | 17.19 | 17.07 | 17.19 | 247 | -0.01(-0.04%) |
Nov 16, 2020 | 17.09 | 17.20 | 17.09 | 17.20 | 923 | +0.34(+2.01%) |
Nov 13, 2020 | 16.82 | 16.88 | 16.82 | 16.86 | 4,565 | +0.41(+2.47%) |
Nov 12, 2020 | 16.61 | 16.63 | 16.45 | 16.45 | 3,646 | -0.27(-1.63%) |
Nov 11, 2020 | 16.73 | 16.73 | 16.73 | 16.73 | 0 | -0.05(-0.28%) |
Nov 10, 2020 | 16.74 | 16.77 | 16.71 | 16.77 | 1,568 | +0.15(+0.92%) |
Nov 09, 2020 | 16.67 | 16.83 | 16.62 | 16.62 | 806 | +0.70(+4.38%) |
Nov 06, 2020 | 15.97 | 15.97 | 15.92 | 15.92 | 202 | -0.05(-0.34%) |
Nov 05, 2020 | 15.98 | 15.98 | 15.98 | 15.98 | 813 | +0.29(+1.88%) |
Nov 04, 2020 | 15.72 | 15.77 | 15.68 | 15.68 | 2,449 | +0.14(+0.89%) |
Nov 03, 2020 | 15.62 | 15.64 | 15.54 | 15.54 | 1,683 | +0.25(+1.65%) |
Nov 02, 2020 | 15.29 | 15.29 | 15.29 | 15.29 | 6 | +0.33(+2.21%) |
Oct 30, 2020 | 14.85 | 14.96 | 14.85 | 14.96 | 2,536 | -0.09(-0.63%) |
Oct 29, 2020 | 14.96 | 15.06 | 14.93 | 15.06 | 2,505 | +0.17(+1.12%) |
Oct 28, 2020 | 14.94 | 14.96 | 14.89 | 14.89 | 1,052 | -0.52(-3.39%) |
Oct 27, 2020 | 15.49 | 15.51 | 15.41 | 15.41 | 23,711 | -0.14(-0.92%) |
Oct 26, 2020 | 15.58 | 15.58 | 15.55 | 15.55 | 4,136 | -0.38(-2.39%) |
Oct 23, 2020 | 15.95 | 15.95 | 15.91 | 15.94 | 2,840 | +0.04(+0.24%) |
Oct 22, 2020 | 15.71 | 15.90 | 15.69 | 15.90 | 7,183 | +0.18(+1.13%) |
Oct 21, 2020 | 15.78 | 15.78 | 15.72 | 15.72 | 9,404 | -0.06(-0.37%) |
Oct 20, 2020 | 15.80 | 15.84 | 15.76 | 15.78 | 1,755 | +0.11(+0.70%) |
Oct 19, 2020 | 15.90 | 15.90 | 15.67 | 15.67 | 642 | -0.23(-1.48%) |
Oct 16, 2020 | 15.90 | 15.90 | 15.90 | 15.90 | 101 | +0.05(+0.31%) |
Oct 15, 2020 | 15.85 | 15.85 | 15.85 | 15.85 | 0 | +0.01(+0.08%) |
Oct 14, 2020 | 15.87 | 15.88 | 15.84 | 15.84 | 1,496 | +0.00(+0.01%) |
Oct 13, 2020 | 15.88 | 15.88 | 15.84 | 15.84 | 2,301 | -0.15(-0.96%) |
Oct 12, 2020 | 16.00 | 16.00 | 15.99 | 15.99 | 197 | +0.13(+0.84%) |
Oct 09, 2020 | 15.91 | 15.91 | 15.86 | 15.86 | 6,087 | +0.00(+0.01%) |
Oct 08, 2020 | 15.68 | 15.86 | 15.68 | 15.86 | 2,392 | +0.19(+1.22%) |
Oct 07, 2020 | 15.67 | 15.67 | 15.67 | 15.67 | 51 | +0.30(+1.97%) |
Oct 06, 2020 | 15.60 | 15.62 | 15.36 | 15.36 | 5,052 | -0.15(-0.95%) |
Oct 05, 2020 | 15.45 | 15.51 | 15.43 | 15.51 | 4,161 | +0.24(+1.58%) |
Oct 02, 2020 | 15.27 | 15.27 | 15.27 | 15.27 | 101 | +0.06(+0.41%) |
Oct 01, 2020 | 15.23 | 15.23 | 15.19 | 15.21 | 1,442 | -0.03(-0.18%) |
Sep 30, 2020 | 15.23 | 15.23 | 15.23 | 15.23 | 63 | +0.13(+0.87%) |
Sep 29, 2020 | 15.13 | 15.13 | 15.10 | 15.10 | 407 | -0.09(-0.57%) |
Sep 28, 2020 | 15.19 | 15.19 | 15.19 | 15.19 | 3 | +0.25(+1.66%) |
Sep 25, 2020 | 14.80 | 14.94 | 14.80 | 14.94 | 913 | +0.16(+1.09%) |
Sep 24, 2020 | 14.76 | 14.79 | 14.73 | 14.78 | 3,255 | +0.02(+0.14%) |
Sep 23, 2020 | 15.06 | 15.07 | 14.76 | 14.76 | 1,539 | -0.33(-2.17%) |
Sep 22, 2020 | 15.04 | 15.09 | 15.04 | 15.09 | 772 | +0.10(+0.66%) |
Sep 21, 2020 | 14.89 | 14.99 | 14.89 | 14.99 | 6,420 | -0.39(-2.51%) |
Sep 18, 2020 | 15.49 | 15.49 | 15.34 | 15.37 | 1,628 | -0.16(-1.01%) |
Sep 17, 2020 | 15.35 | 15.53 | 15.35 | 15.53 | 667 | -0.07(-0.45%) |
Sep 16, 2020 | 15.55 | 15.68 | 15.55 | 15.60 | 2,147 | +0.06(+0.36%) |
Sep 15, 2020 | 15.55 | 15.55 | 15.55 | 15.55 | 56 | +0.02(+0.15%) |
Sep 14, 2020 | 15.49 | 15.59 | 15.49 | 15.52 | 5,497 | +0.27(+1.78%) |
Sep 11, 2020 | 15.28 | 15.28 | 15.25 | 15.25 | 203 | +0.04(+0.26%) |
Sep 10, 2020 | 15.44 | 15.44 | 15.21 | 15.21 | 300 | -0.24(-1.56%) |
Sep 09, 2020 | 15.47 | 15.51 | 15.45 | 15.45 | 531 | +0.20(+1.32%) |
Sep 08, 2020 | 15.33 | 15.33 | 15.25 | 15.25 | 101 | -0.32(-2.08%) |
Sep 04, 2020 | 15.46 | 15.57 | 15.46 | 15.57 | 101 | -0.01(-0.10%) |
Sep 03, 2020 | 15.92 | 15.92 | 15.59 | 15.59 | 724 | -0.42(-2.65%) |
Sep 02, 2020 | 15.85 | 16.01 | 15.85 | 16.01 | 1,069 | +0.33(+2.08%) |