Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 19.07 | 19.10 | 18.77 | 18.78 | 1,531 | -0.53(-2.73%) |
Nov 27, 2020 | 19.42 | 19.42 | 19.26 | 19.30 | 14,475 | -0.11(-0.57%) |
Nov 25, 2020 | 19.36 | 19.42 | 19.35 | 19.41 | 1,176 | -0.25(-1.28%) |
Nov 24, 2020 | 19.02 | 19.68 | 19.02 | 19.67 | 20,992 | +0.79(+4.18%) |
Nov 23, 2020 | 18.74 | 18.91 | 18.60 | 18.88 | 16,079 | +0.55(+2.98%) |
Nov 20, 2020 | 18.38 | 18.38 | 18.25 | 18.33 | 4,354 | -0.06(-0.34%) |
Nov 19, 2020 | 18.23 | 18.39 | 18.21 | 18.39 | 4,619 | -0.06(-0.31%) |
Nov 18, 2020 | 18.79 | 18.83 | 18.45 | 18.45 | 13,970 | -0.27(-1.43%) |
Nov 17, 2020 | 18.51 | 18.72 | 18.43 | 18.72 | 9,440 | +0.01(+0.04%) |
Nov 16, 2020 | 18.48 | 18.72 | 18.48 | 18.71 | 11,011 | +0.65(+3.58%) |
Nov 13, 2020 | 17.88 | 18.08 | 17.87 | 18.07 | 15,181 | +0.54(+3.05%) |
Nov 12, 2020 | 17.64 | 17.73 | 17.40 | 17.53 | 2,997 | -0.43(-2.42%) |
Nov 11, 2020 | 18.25 | 18.25 | 17.89 | 17.96 | 8,083 | -0.27(-1.50%) |
Nov 10, 2020 | 18.12 | 18.24 | 18.06 | 18.24 | 25,712 | +0.51(+2.89%) |
Nov 09, 2020 | 17.43 | 18.03 | 17.43 | 17.73 | 6,816 | +1.44(+8.81%) |
Nov 06, 2020 | 16.46 | 16.46 | 16.26 | 16.29 | 12,239 | -0.19(-1.18%) |
Nov 05, 2020 | 16.16 | 16.59 | 16.16 | 16.48 | 26,832 | +0.37(+2.32%) |
Nov 04, 2020 | 16.17 | 16.37 | 16.11 | 16.11 | 4,405 | -0.33(-2.02%) |
Nov 03, 2020 | 16.37 | 16.51 | 16.35 | 16.44 | 3,401 | +0.23(+1.41%) |
Nov 02, 2020 | 15.90 | 16.26 | 15.90 | 16.21 | 7,221 | +0.47(+3.00%) |
Oct 30, 2020 | 15.69 | 15.74 | 15.62 | 15.74 | 14,240 | +0.03(+0.18%) |
Oct 29, 2020 | 15.27 | 15.71 | 15.24 | 15.71 | 6,062 | +0.28(+1.84%) |
Oct 28, 2020 | 15.59 | 15.59 | 15.42 | 15.43 | 3,334 | -0.55(-3.44%) |
Oct 27, 2020 | 16.19 | 16.19 | 15.98 | 15.98 | 7,248 | -0.36(-2.21%) |
Oct 26, 2020 | 16.45 | 16.48 | 16.22 | 16.34 | 2,880 | -0.44(-2.60%) |
Oct 23, 2020 | 16.82 | 16.82 | 16.65 | 16.78 | 7,884 | +0.03(+0.21%) |
Oct 22, 2020 | 16.43 | 16.76 | 16.43 | 16.74 | 6,279 | +0.39(+2.40%) |
Oct 21, 2020 | 16.42 | 16.43 | 16.33 | 16.35 | 27,964 | -0.10(-0.60%) |
Oct 20, 2020 | 16.48 | 16.56 | 16.45 | 16.45 | 6,928 | +0.05(+0.33%) |
Oct 19, 2020 | 16.65 | 16.69 | 16.39 | 16.39 | 4,013 | -0.27(-1.62%) |
Oct 16, 2020 | 16.67 | 16.81 | 16.67 | 16.67 | 5,295 | -0.05(-0.30%) |
Oct 15, 2020 | 16.54 | 16.72 | 16.52 | 16.72 | 9,514 | +0.13(+0.77%) |
Oct 14, 2020 | 16.69 | 16.72 | 16.59 | 16.59 | 8,402 | -0.04(-0.26%) |
Oct 13, 2020 | 16.62 | 16.69 | 16.57 | 16.63 | 7,234 | -0.22(-1.31%) |
Oct 12, 2020 | 16.78 | 16.85 | 16.77 | 16.85 | 5,207 | +0.09(+0.56%) |
Oct 09, 2020 | 17.01 | 17.01 | 16.72 | 16.76 | 5,060 | -0.06(-0.35%) |
Oct 08, 2020 | 16.75 | 16.82 | 16.75 | 16.82 | 1,373 | +0.27(+1.64%) |
Oct 07, 2020 | 16.33 | 16.54 | 16.33 | 16.54 | 107,445 | +0.30(+1.87%) |
Oct 06, 2020 | 16.48 | 16.50 | 16.24 | 16.24 | 9,642 | -0.06(-0.34%) |
Oct 05, 2020 | 16.12 | 16.30 | 16.12 | 16.30 | 4,650 | +0.39(+2.45%) |
Oct 02, 2020 | 15.32 | 15.97 | 15.32 | 15.91 | 15,769 | +0.22(+1.42%) |
Oct 01, 2020 | 15.80 | 15.80 | 15.66 | 15.68 | 4,763 | -0.11(-0.69%) |
Sep 30, 2020 | 15.91 | 15.91 | 15.74 | 15.79 | 17,594 | +0.09(+0.58%) |
Sep 29, 2020 | 15.79 | 15.79 | 15.60 | 15.70 | 5,906 | -0.15(-0.97%) |
Sep 28, 2020 | 15.81 | 15.95 | 15.81 | 15.86 | 2,589 | +0.31(+2.01%) |
Sep 25, 2020 | 15.33 | 15.55 | 15.33 | 15.54 | 3,883 | +0.16(+1.05%) |
Sep 24, 2020 | 15.25 | 15.50 | 15.22 | 15.38 | 7,910 | +0.05(+0.32%) |
Sep 23, 2020 | 15.70 | 15.70 | 15.33 | 15.33 | 2,285 | -0.34(-2.16%) |
Sep 22, 2020 | 15.68 | 15.68 | 15.64 | 15.67 | 10,053 | -0.20(-1.26%) |
Sep 21, 2020 | 16.11 | 16.11 | 15.73 | 15.87 | 3,311 | -0.48(-2.91%) |
Sep 18, 2020 | 16.47 | 16.47 | 16.32 | 16.35 | 4,942 | -0.20(-1.19%) |
Sep 17, 2020 | 16.43 | 16.57 | 16.43 | 16.55 | 5,219 | -0.00(-0.02%) |
Sep 16, 2020 | 16.43 | 16.65 | 16.43 | 16.55 | 5,055 | +0.14(+0.88%) |
Sep 15, 2020 | 16.47 | 16.52 | 16.40 | 16.40 | 3,576 | -0.06(-0.39%) |
Sep 14, 2020 | 16.24 | 16.51 | 16.24 | 16.47 | 6,401 | +0.27(+1.69%) |
Sep 11, 2020 | 16.07 | 16.27 | 16.07 | 16.19 | 6,191 | +0.15(+0.91%) |
Sep 10, 2020 | 16.34 | 16.34 | 16.03 | 16.05 | 10,395 | -0.22(-1.35%) |
Sep 09, 2020 | 16.20 | 16.35 | 16.19 | 16.27 | 2,049 | +0.12(+0.74%) |
Sep 08, 2020 | 16.29 | 16.32 | 16.13 | 16.15 | 13,311 | -0.38(-2.31%) |
Sep 04, 2020 | 16.58 | 16.60 | 16.29 | 16.53 | 15,479 | +0.15(+0.94%) |
Sep 03, 2020 | 16.76 | 16.76 | 16.29 | 16.38 | 9,122 | -0.19(-1.14%) |
Sep 02, 2020 | 16.45 | 16.57 | 16.43 | 16.57 | 7,040 | +0.26(+1.61%) |