Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 17.97 | 18.06 | 17.61 | 17.94 | 122,616 | +0.01(+0.07%) |
Nov 27, 2020 | 17.95 | 17.95 | 17.82 | 17.92 | 18,045 | +0.04(+0.23%) |
Nov 25, 2020 | 17.78 | 17.88 | 17.68 | 17.88 | 28,071 | +0.17(+0.98%) |
Nov 24, 2020 | 17.80 | 17.91 | 17.68 | 17.71 | 94,129 | -0.06(-0.34%) |
Nov 23, 2020 | 17.51 | 17.80 | 17.48 | 17.77 | 63,783 | +0.26(+1.50%) |
Nov 20, 2020 | 17.51 | 17.51 | 17.39 | 17.51 | 30,744 | +0.02(+0.14%) |
Nov 19, 2020 | 17.22 | 17.48 | 17.02 | 17.48 | 59,315 | +0.34(+1.99%) |
Nov 18, 2020 | 17.07 | 17.21 | 16.98 | 17.14 | 61,083 | +0.21(+1.24%) |
Nov 17, 2020 | 16.82 | 17.00 | 16.81 | 16.93 | 34,992 | +0.01(+0.04%) |
Nov 16, 2020 | 17.00 | 17.00 | 16.82 | 16.92 | 58,515 | +0.07(+0.43%) |
Nov 13, 2020 | 16.64 | 16.87 | 16.63 | 16.85 | 64,330 | +0.17(+1.00%) |
Nov 12, 2020 | 16.78 | 16.95 | 16.64 | 16.69 | 91,410 | -0.06(-0.36%) |
Nov 11, 2020 | 16.49 | 16.78 | 16.47 | 16.75 | 78,302 | +0.36(+2.19%) |
Nov 10, 2020 | 16.62 | 16.62 | 16.03 | 16.39 | 111,715 | -0.27(-1.59%) |
Nov 09, 2020 | 17.03 | 17.19 | 16.50 | 16.65 | 206,029 | +0.17(+1.05%) |
Nov 06, 2020 | 16.42 | 16.48 | 16.33 | 16.48 | 42,023 | +0.12(+0.73%) |
Nov 05, 2020 | 16.18 | 16.36 | 16.09 | 16.36 | 67,985 | +0.45(+2.80%) |
Nov 04, 2020 | 15.62 | 16.08 | 15.62 | 15.91 | 88,720 | +0.40(+2.57%) |
Nov 03, 2020 | 15.29 | 15.56 | 15.16 | 15.52 | 81,863 | +0.49(+3.25%) |
Nov 02, 2020 | 15.09 | 15.10 | 14.93 | 15.03 | 56,565 | +0.12(+0.84%) |
Oct 30, 2020 | 15.45 | 15.45 | 14.84 | 14.90 | 136,660 | -0.58(-3.73%) |
Oct 29, 2020 | 15.21 | 15.53 | 15.18 | 15.48 | 67,940 | +0.27(+1.80%) |
Oct 28, 2020 | 15.47 | 15.47 | 15.17 | 15.21 | 99,807 | -0.51(-3.22%) |
Oct 27, 2020 | 15.46 | 15.71 | 15.43 | 15.71 | 57,972 | +0.26(+1.69%) |
Oct 26, 2020 | 15.89 | 15.93 | 15.36 | 15.45 | 96,065 | -0.46(-2.92%) |
Oct 23, 2020 | 15.93 | 15.96 | 15.80 | 15.91 | 34,795 | +0.04(+0.26%) |
Oct 22, 2020 | 15.78 | 16.00 | 15.74 | 15.87 | 62,855 | +0.08(+0.49%) |
Oct 21, 2020 | 15.99 | 16.04 | 15.79 | 15.79 | 66,592 | -0.15(-0.97%) |
Oct 20, 2020 | 16.06 | 16.09 | 15.93 | 15.95 | 38,313 | +0.01(+0.04%) |
Oct 19, 2020 | 16.34 | 16.36 | 15.91 | 15.94 | 65,237 | -0.31(-1.90%) |
Oct 16, 2020 | 16.18 | 16.44 | 16.18 | 16.25 | 85,727 | +0.02(+0.11%) |
Oct 15, 2020 | 16.24 | 16.26 | 16.12 | 16.23 | 44,222 | -0.09(-0.55%) |
Oct 14, 2020 | 16.49 | 16.52 | 16.18 | 16.32 | 118,146 | -0.08(-0.47%) |
Oct 13, 2020 | 16.50 | 16.50 | 16.32 | 16.40 | 61,366 | -0.04(-0.25%) |
Oct 12, 2020 | 16.32 | 16.48 | 16.27 | 16.44 | 86,069 | +0.12(+0.73%) |
Oct 09, 2020 | 16.25 | 16.40 | 16.23 | 16.32 | 101,024 | +0.20(+1.24%) |
Oct 08, 2020 | 16.10 | 16.20 | 15.92 | 16.12 | 90,059 | +0.13(+0.81%) |
Oct 07, 2020 | 15.71 | 16.05 | 15.65 | 15.99 | 118,624 | +0.48(+3.13%) |
Oct 06, 2020 | 15.37 | 15.69 | 15.30 | 15.51 | 156,370 | +0.21(+1.35%) |
Oct 05, 2020 | 15.14 | 15.31 | 15.11 | 15.30 | 128,246 | +0.17(+1.09%) |
Oct 02, 2020 | 15.14 | 15.15 | 14.95 | 15.14 | 116,699 | -0.09(-0.58%) |
Oct 01, 2020 | 15.09 | 15.22 | 14.98 | 15.22 | 113,095 | +0.24(+1.62%) |
Sep 30, 2020 | 14.98 | 15.08 | 14.91 | 14.98 | 76,321 | +0.04(+0.24%) |
Sep 29, 2020 | 14.96 | 15.00 | 14.82 | 14.95 | 100,481 | -0.02(-0.12%) |
Sep 28, 2020 | 14.96 | 15.04 | 14.87 | 14.96 | 77,667 | +0.22(+1.48%) |
Sep 25, 2020 | 14.53 | 14.81 | 14.53 | 14.75 | 77,968 | +0.14(+0.97%) |
Sep 24, 2020 | 14.63 | 14.72 | 14.52 | 14.60 | 163,169 | -0.14(-0.92%) |
Sep 23, 2020 | 15.24 | 15.25 | 14.70 | 14.74 | 54,972 | -0.46(-3.03%) |
Sep 22, 2020 | 14.96 | 15.21 | 14.96 | 15.20 | 60,876 | +0.27(+1.82%) |
Sep 21, 2020 | 15.11 | 15.11 | 14.69 | 14.93 | 113,819 | -0.27(-1.75%) |
Sep 18, 2020 | 15.17 | 15.30 | 15.07 | 15.20 | 43,635 | -0.06(-0.39%) |
Sep 17, 2020 | 15.22 | 15.33 | 15.00 | 15.25 | 66,615 | -0.15(-1.00%) |
Sep 16, 2020 | 15.45 | 15.57 | 15.36 | 15.41 | 57,543 | +0.04(+0.23%) |
Sep 15, 2020 | 15.37 | 15.51 | 15.20 | 15.37 | 92,627 | +0.21(+1.36%) |
Sep 14, 2020 | 14.96 | 15.50 | 14.96 | 15.17 | 118,774 | +0.28(+1.91%) |
Sep 11, 2020 | 14.99 | 15.11 | 14.79 | 14.88 | 77,799 | -0.07(-0.47%) |
Sep 10, 2020 | 15.26 | 15.37 | 14.95 | 14.95 | 92,006 | -0.21(-1.41%) |
Sep 09, 2020 | 14.93 | 15.18 | 14.86 | 15.17 | 138,406 | +0.40(+2.70%) |
Sep 08, 2020 | 14.92 | 15.00 | 14.69 | 14.77 | 148,533 | -0.54(-3.53%) |
Sep 04, 2020 | 15.71 | 15.71 | 14.83 | 15.31 | 178,231 | -0.31(-1.99%) |
Sep 03, 2020 | 16.13 | 16.21 | 15.48 | 15.62 | 151,948 | -0.56(-3.48%) |
Sep 02, 2020 | 16.27 | 16.59 | 15.95 | 16.18 | 118,492 | +0.09(+0.55%) |