Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 16.52 | 16.55 | 16.12 | 16.14 | 589,218 | -0.78(-4.63%) |
Nov 27, 2020 | 16.92 | 16.97 | 16.90 | 16.92 | 224,686 | -0.24(-1.38%) |
Nov 25, 2020 | 16.99 | 17.17 | 16.98 | 17.16 | 759,648 | +0.18(+1.07%) |
Nov 24, 2020 | 17.03 | 17.26 | 16.93 | 16.97 | 811,680 | -0.04(-0.21%) |
Nov 23, 2020 | 17.00 | 17.10 | 16.97 | 17.01 | 511,849 | +0.18(+1.08%) |
Nov 20, 2020 | 16.83 | 16.87 | 16.76 | 16.83 | 194,581 | +0.15(+0.87%) |
Nov 19, 2020 | 16.67 | 16.69 | 16.56 | 16.68 | 271,371 | +0.10(+0.60%) |
Nov 18, 2020 | 16.70 | 16.78 | 16.57 | 16.58 | 270,323 | -0.16(-0.98%) |
Nov 17, 2020 | 16.78 | 16.83 | 16.73 | 16.75 | 358,876 | -0.11(-0.65%) |
Nov 16, 2020 | 16.82 | 16.96 | 16.76 | 16.86 | 544,925 | +0.48(+2.95%) |
Nov 13, 2020 | 16.12 | 16.44 | 16.12 | 16.37 | 385,098 | +0.25(+1.52%) |
Nov 12, 2020 | 16.27 | 16.28 | 16.06 | 16.13 | 389,189 | -0.36(-2.21%) |
Nov 11, 2020 | 16.57 | 16.59 | 16.42 | 16.49 | 549,662 | -0.36(-2.16%) |
Nov 10, 2020 | 16.92 | 17.01 | 16.81 | 16.86 | 751,833 | +0.17(+1.04%) |
Nov 09, 2020 | 16.48 | 16.87 | 16.47 | 16.68 | 1,404,159 | +0.68(+4.27%) |
Nov 06, 2020 | 16.04 | 16.10 | 15.96 | 16.00 | 326,426 | +0.09(+0.57%) |
Nov 05, 2020 | 15.83 | 15.93 | 15.80 | 15.91 | 565,960 | +0.03(+0.17%) |
Nov 04, 2020 | 15.99 | 16.09 | 15.86 | 15.88 | 608,031 | -0.58(-3.54%) |
Nov 03, 2020 | 16.38 | 16.55 | 16.36 | 16.46 | 407,121 | +0.29(+1.80%) |
Nov 02, 2020 | 16.04 | 16.17 | 16.01 | 16.17 | 393,647 | +0.29(+1.83%) |
Oct 30, 2020 | 15.80 | 15.90 | 15.78 | 15.88 | 453,657 | -0.11(-0.68%) |
Oct 29, 2020 | 15.98 | 16.09 | 15.86 | 15.99 | 677,353 | +0.14(+0.86%) |
Oct 28, 2020 | 15.94 | 16.02 | 15.82 | 15.86 | 1,563,771 | -0.82(-4.91%) |
Oct 27, 2020 | 16.70 | 16.79 | 16.56 | 16.67 | 1,443,078 | +0.64(+3.97%) |
Oct 26, 2020 | 15.84 | 16.16 | 15.59 | 16.04 | 1,069,733 | +1.06(+7.11%) |
Oct 23, 2020 | 15.02 | 15.14 | 14.92 | 14.97 | 415,422 | +0.17(+1.17%) |
Oct 22, 2020 | 14.67 | 14.81 | 14.63 | 14.80 | 395,113 | +0.14(+0.93%) |
Oct 21, 2020 | 14.57 | 14.74 | 14.57 | 14.66 | 571,115 | +0.46(+3.20%) |
Oct 20, 2020 | 14.18 | 14.28 | 14.13 | 14.21 | 630,332 | +0.10(+0.71%) |
Oct 19, 2020 | 14.24 | 14.24 | 14.07 | 14.11 | 640,062 | -0.25(-1.71%) |
Oct 16, 2020 | 14.31 | 14.42 | 14.29 | 14.35 | 376,857 | -0.03(-0.19%) |
Oct 15, 2020 | 14.28 | 14.38 | 14.22 | 14.38 | 436,043 | +0.01(+0.06%) |
Oct 14, 2020 | 14.48 | 14.48 | 14.36 | 14.37 | 467,507 | -0.43(-2.89%) |
Oct 13, 2020 | 14.73 | 14.85 | 14.71 | 14.80 | 599,321 | +0.31(+2.14%) |
Oct 12, 2020 | 14.54 | 14.54 | 14.47 | 14.49 | 540,565 | -0.15(-0.99%) |
Oct 09, 2020 | 14.74 | 14.74 | 14.61 | 14.64 | 567,923 | -0.34(-2.25%) |
Oct 08, 2020 | 14.99 | 15.04 | 14.94 | 14.97 | 438,426 | -0.14(-0.90%) |
Oct 07, 2020 | 15.12 | 15.15 | 15.06 | 15.11 | 454,847 | -0.12(-0.78%) |
Oct 06, 2020 | 15.29 | 15.42 | 15.21 | 15.23 | 669,431 | +0.15(+0.97%) |
Oct 05, 2020 | 14.94 | 15.10 | 14.94 | 15.08 | 407,745 | +0.18(+1.22%) |
Oct 02, 2020 | 14.69 | 14.94 | 14.68 | 14.90 | 641,097 | -0.22(-1.44%) |
Oct 01, 2020 | 15.10 | 15.12 | 14.99 | 15.12 | 376,186 | +0.02(+0.12%) |
Sep 30, 2020 | 15.14 | 15.21 | 15.02 | 15.10 | 714,336 | +0.02(+0.12%) |
Sep 29, 2020 | 15.08 | 15.19 | 15.05 | 15.08 | 670,831 | -0.42(-2.70%) |
Sep 28, 2020 | 15.25 | 15.52 | 15.24 | 15.50 | 844,339 | +0.71(+4.80%) |
Sep 25, 2020 | 14.74 | 14.85 | 14.70 | 14.79 | 732,730 | -0.12(-0.79%) |
Sep 24, 2020 | 14.74 | 14.97 | 14.61 | 14.91 | 615,127 | +0.15(+1.05%) |
Sep 23, 2020 | 14.92 | 15.02 | 14.75 | 14.75 | 1,186,812 | -0.02(-0.12%) |
Sep 22, 2020 | 14.76 | 14.94 | 14.70 | 14.77 | 675,468 | +0.03(+0.19%) |
Sep 21, 2020 | 14.67 | 14.75 | 14.48 | 14.74 | 624,922 | -0.18(-1.22%) |
Sep 18, 2020 | 15.06 | 15.06 | 14.84 | 14.93 | 586,711 | -0.35(-2.26%) |
Sep 17, 2020 | 15.02 | 15.27 | 15.02 | 15.27 | 512,515 | +0.15(+0.96%) |
Sep 16, 2020 | 15.09 | 15.18 | 15.04 | 15.13 | 408,278 | -0.14(-0.89%) |
Sep 15, 2020 | 15.42 | 15.44 | 15.25 | 15.26 | 716,125 | -0.43(-2.73%) |
Sep 14, 2020 | 15.63 | 15.82 | 15.60 | 15.69 | 791,606 | +0.59(+3.92%) |
Sep 11, 2020 | 14.97 | 15.12 | 14.93 | 15.10 | 765,471 | +0.30(+2.03%) |
Sep 10, 2020 | 15.01 | 15.03 | 14.79 | 14.80 | 444,645 | -0.16(-1.09%) |
Sep 09, 2020 | 14.96 | 15.06 | 14.88 | 14.96 | 470,070 | +0.09(+0.61%) |
Sep 08, 2020 | 14.89 | 14.93 | 14.74 | 14.87 | 566,926 | -0.03(-0.18%) |
Sep 04, 2020 | 14.92 | 14.97 | 14.65 | 14.90 | 525,623 | +0.05(+0.31%) |
Sep 03, 2020 | 15.15 | 15.20 | 14.79 | 14.85 | 611,765 | -0.25(-1.69%) |
Sep 02, 2020 | 15.00 | 15.12 | 14.91 | 15.11 | 481,409 | +0.11(+0.73%) |