Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 17.00 | 17.09 | 16.72 | 16.96 | 9,967 | +0.25(+1.49%) |
Nov 27, 2020 | 16.69 | 16.78 | 16.65 | 16.72 | 6,869 | +0.32(+1.95%) |
Nov 25, 2020 | 16.47 | 16.56 | 16.37 | 16.40 | 23,646 | -0.02(-0.10%) |
Nov 24, 2020 | 16.28 | 16.42 | 16.20 | 16.41 | 15,006 | +0.24(+1.50%) |
Nov 23, 2020 | 15.91 | 16.26 | 15.78 | 16.17 | 13,469 | +0.38(+2.42%) |
Nov 20, 2020 | 15.82 | 15.97 | 15.79 | 15.79 | 528 | +0.11(+0.70%) |
Nov 19, 2020 | 15.77 | 15.83 | 15.68 | 15.68 | 4,120 | -0.37(-2.31%) |
Nov 18, 2020 | 15.86 | 16.12 | 15.86 | 16.05 | 2,541 | +0.11(+0.66%) |
Nov 17, 2020 | 15.90 | 15.95 | 15.82 | 15.94 | 10,150 | +0.05(+0.29%) |
Nov 16, 2020 | 15.90 | 15.90 | 15.90 | 15.90 | 338 | +0.23(+1.45%) |
Nov 13, 2020 | 15.80 | 15.81 | 15.59 | 15.67 | 3,038 | +0.06(+0.39%) |
Nov 12, 2020 | 15.73 | 15.73 | 15.58 | 15.61 | 1,830 | -0.05(-0.34%) |
Nov 11, 2020 | 15.82 | 15.82 | 15.59 | 15.66 | 2,743 | -0.12(-0.77%) |
Nov 10, 2020 | 15.87 | 15.87 | 15.77 | 15.78 | 2,014 | +0.02(+0.12%) |
Nov 09, 2020 | 15.90 | 15.90 | 15.56 | 15.77 | 4,458 | +0.32(+2.04%) |
Nov 06, 2020 | 15.65 | 15.75 | 15.45 | 15.45 | 7,926 | -0.01(-0.05%) |
Nov 05, 2020 | 15.24 | 15.59 | 15.24 | 15.46 | 8,055 | +0.20(+1.34%) |
Nov 04, 2020 | 15.15 | 15.32 | 15.08 | 15.25 | 4,536 | +0.27(+1.77%) |
Nov 03, 2020 | 14.79 | 15.07 | 14.79 | 14.99 | 3,496 | +0.50(+3.46%) |
Nov 02, 2020 | 14.54 | 14.60 | 14.29 | 14.49 | 3,902 | -0.14(-0.99%) |
Oct 30, 2020 | 14.48 | 14.66 | 14.46 | 14.63 | 93,660 | +0.15(+1.05%) |
Oct 29, 2020 | 14.38 | 14.48 | 14.32 | 14.48 | 2,528 | +0.13(+0.90%) |
Oct 28, 2020 | 14.46 | 14.46 | 14.32 | 14.35 | 6,495 | -0.45(-3.01%) |
Oct 27, 2020 | 14.68 | 14.88 | 14.65 | 14.80 | 1,339 | +0.09(+0.58%) |
Oct 26, 2020 | 15.03 | 15.52 | 14.62 | 14.71 | 39,658 | -0.63(-4.10%) |
Oct 23, 2020 | 14.98 | 15.46 | 14.98 | 15.34 | 1,585 | +0.65(+4.40%) |
Oct 22, 2020 | 14.70 | 14.75 | 14.69 | 14.69 | 1,490 | +0.02(+0.10%) |
Oct 21, 2020 | 14.68 | 14.71 | 14.46 | 14.68 | 8,298 | -0.14(-0.97%) |
Oct 20, 2020 | 14.97 | 15.04 | 14.82 | 14.82 | 14,582 | -0.33(-2.20%) |
Oct 19, 2020 | 15.09 | 15.15 | 15.09 | 15.15 | 7,552 | +0.13(+0.86%) |
Oct 16, 2020 | 15.03 | 15.11 | 15.01 | 15.03 | 2,509 | -0.05(-0.30%) |
Oct 15, 2020 | 15.06 | 15.86 | 14.99 | 15.07 | 9,656 | -0.27(-1.75%) |
Oct 14, 2020 | 15.28 | 15.45 | 15.23 | 15.34 | 1,002 | +0.15(+0.97%) |
Oct 13, 2020 | 15.31 | 15.32 | 15.19 | 15.19 | 8,048 | -0.26(-1.67%) |
Oct 12, 2020 | 15.40 | 15.53 | 15.35 | 15.45 | 1,039 | -0.03(-0.20%) |
Oct 09, 2020 | 15.56 | 15.58 | 15.31 | 15.48 | 9,247 | -0.10(-0.65%) |
Oct 08, 2020 | 15.89 | 15.89 | 15.58 | 15.58 | 10,278 | -0.11(-0.68%) |
Oct 07, 2020 | 16.04 | 16.27 | 15.69 | 15.69 | 7,177 | -0.02(-0.13%) |
Oct 06, 2020 | 15.87 | 15.87 | 15.71 | 15.71 | 14,171 | -0.10(-0.64%) |
Oct 05, 2020 | 15.87 | 15.87 | 15.79 | 15.81 | 2,262 | +0.08(+0.53%) |
Oct 02, 2020 | 15.62 | 15.89 | 15.62 | 15.73 | 10,700 | +0.07(+0.47%) |
Oct 01, 2020 | 15.68 | 15.68 | 15.52 | 15.65 | 4,347 | -0.08(-0.54%) |
Sep 30, 2020 | 15.71 | 15.89 | 15.71 | 15.74 | 8,121 | -0.01(-0.05%) |
Sep 29, 2020 | 15.71 | 15.78 | 15.71 | 15.75 | 2,202 | -0.27(-1.67%) |
Sep 28, 2020 | 15.68 | 16.08 | 15.68 | 16.01 | 4,746 | +0.57(+3.69%) |
Sep 25, 2020 | 15.43 | 15.50 | 15.40 | 15.44 | 27,345 | -0.15(-0.97%) |
Sep 24, 2020 | 15.34 | 15.75 | 15.08 | 15.59 | 15,658 | -0.03(-0.17%) |
Sep 23, 2020 | 15.70 | 15.89 | 15.58 | 15.62 | 39,799 | -0.52(-3.24%) |
Sep 22, 2020 | 15.60 | 16.22 | 15.56 | 16.14 | 60,547 | +0.56(+3.62%) |
Sep 21, 2020 | 15.81 | 15.85 | 15.43 | 15.58 | 61,361 | -0.77(-4.72%) |
Sep 18, 2020 | 16.46 | 16.46 | 16.28 | 16.35 | 100,001 | -0.05(-0.32%) |
Sep 17, 2020 | 16.58 | 16.68 | 16.40 | 16.40 | 3,931 | -0.63(-3.68%) |
Sep 16, 2020 | 17.03 | 17.03 | 16.94 | 17.03 | 361 | +0.25(+1.47%) |
Sep 15, 2020 | 17.24 | 17.27 | 16.74 | 16.78 | 9,677 | -0.44(-2.55%) |
Sep 14, 2020 | 16.72 | 17.34 | 16.56 | 17.22 | 9,945 | +0.99(+6.08%) |
Sep 11, 2020 | 16.23 | 16.23 | 16.23 | 16.23 | 264 | +0.12(+0.75%) |
Sep 10, 2020 | 16.11 | 16.11 | 16.11 | 16.11 | 179 | +0.43(+2.71%) |
Sep 09, 2020 | 15.90 | 15.96 | 15.67 | 15.69 | 24,289 | +0.04(+0.23%) |
Sep 08, 2020 | 15.84 | 15.99 | 15.31 | 15.65 | 15,490 | -0.33(-2.07%) |
Sep 04, 2020 | 16.28 | 16.49 | 15.90 | 15.98 | 8,058 | -0.44(-2.67%) |
Sep 03, 2020 | 16.54 | 16.54 | 16.42 | 16.42 | 762 | +0.16(+0.98%) |
Sep 02, 2020 | 16.02 | 16.26 | 16.02 | 16.26 | 1,804 | +0.17(+1.08%) |