Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 15.97 | 15.97 | 15.94 | 15.94 | 2,020 | -0.01(-0.09%) |
Nov 27, 2020 | 15.98 | 15.98 | 15.95 | 15.95 | 245 | -0.02(-0.13%) |
Nov 25, 2020 | 15.96 | 15.99 | 15.93 | 15.97 | 21,626 | -0.00(-0.03%) |
Nov 24, 2020 | 15.98 | 15.98 | 15.98 | 15.98 | 786 | +0.10(+0.63%) |
Nov 23, 2020 | 15.83 | 15.88 | 15.83 | 15.88 | 1,572 | +0.04(+0.22%) |
Nov 20, 2020 | 15.82 | 15.86 | 15.82 | 15.84 | 15,482 | +0.00(+0.03%) |
Nov 19, 2020 | 15.87 | 15.87 | 15.84 | 15.84 | 14,145 | -0.02(-0.10%) |
Nov 18, 2020 | 15.88 | 15.92 | 15.86 | 15.86 | 5,971 | -0.02(-0.15%) |
Nov 17, 2020 | 15.71 | 15.88 | 15.71 | 15.88 | 14,588 | +0.04(+0.23%) |
Nov 16, 2020 | 15.71 | 15.86 | 15.71 | 15.84 | 4,782 | +0.10(+0.63%) |
Nov 13, 2020 | 15.76 | 15.76 | 15.74 | 15.75 | 1,228 | -0.00(-0.01%) |
Nov 12, 2020 | 15.78 | 15.79 | 15.68 | 15.75 | 8,201 | -0.05(-0.30%) |
Nov 11, 2020 | 15.98 | 15.98 | 15.77 | 15.79 | 8,726 | +0.02(+0.12%) |
Nov 10, 2020 | 15.80 | 15.80 | 15.78 | 15.78 | 2,398 | +0.06(+0.39%) |
Nov 09, 2020 | 16.01 | 16.01 | 15.71 | 15.71 | 5,421 | +0.15(+0.99%) |
Nov 06, 2020 | 15.55 | 15.57 | 15.54 | 15.56 | 14,745 | -0.01(-0.04%) |
Nov 05, 2020 | 15.54 | 15.57 | 15.54 | 15.57 | 2,354 | +0.08(+0.49%) |
Nov 04, 2020 | 15.43 | 15.49 | 15.43 | 15.49 | 11,150 | +0.13(+0.82%) |
Nov 03, 2020 | 15.33 | 15.36 | 15.33 | 15.36 | 7,537 | +0.11(+0.70%) |
Nov 02, 2020 | 15.24 | 15.26 | 15.24 | 15.26 | 1,781 | +0.10(+0.66%) |
Oct 30, 2020 | 15.15 | 15.16 | 15.14 | 15.16 | 3,206 | -0.07(-0.43%) |
Oct 29, 2020 | 15.16 | 15.23 | 15.16 | 15.22 | 10,379 | +0.05(+0.33%) |
Oct 28, 2020 | 15.21 | 15.21 | 15.17 | 15.17 | 3,453 | -0.18(-1.20%) |
Oct 27, 2020 | 15.35 | 15.36 | 15.35 | 15.36 | 4,915 | -0.01(-0.08%) |
Oct 26, 2020 | 15.45 | 15.45 | 15.37 | 15.37 | 5,527 | -0.10(-0.68%) |
Oct 23, 2020 | 15.47 | 15.47 | 15.45 | 15.47 | 5,919 | +0.02(+0.13%) |
Oct 22, 2020 | 15.43 | 15.46 | 15.43 | 15.45 | 46,721 | +0.00(+0.01%) |
Oct 21, 2020 | 15.34 | 15.46 | 15.34 | 15.45 | 9,974 | -0.02(-0.14%) |
Oct 20, 2020 | 15.48 | 15.48 | 15.47 | 15.47 | 998 | +0.06(+0.42%) |
Oct 19, 2020 | 15.49 | 15.52 | 15.41 | 15.41 | 9,851 | -0.09(-0.57%) |
Oct 16, 2020 | 15.52 | 15.52 | 15.50 | 15.50 | 986 | +0.00(+0.01%) |
Oct 15, 2020 | 15.47 | 15.50 | 15.47 | 15.50 | 5,621 | -0.02(-0.11%) |
Oct 14, 2020 | 15.53 | 15.53 | 15.51 | 15.51 | 934 | -0.01(-0.09%) |
Oct 13, 2020 | 15.53 | 15.53 | 15.52 | 15.53 | 4,336 | -0.02(-0.13%) |
Oct 12, 2020 | 15.51 | 15.55 | 15.51 | 15.55 | 12,066 | +0.05(+0.34%) |
Oct 09, 2020 | 15.50 | 15.50 | 15.45 | 15.50 | 1,973 | +0.05(+0.33%) |
Oct 08, 2020 | 15.45 | 15.45 | 15.43 | 15.44 | 6,691 | +0.03(+0.21%) |
Oct 07, 2020 | 15.37 | 15.41 | 15.35 | 15.41 | 7,439 | +0.11(+0.70%) |
Oct 06, 2020 | 15.37 | 15.38 | 15.29 | 15.30 | 7,116 | -0.06(-0.37%) |
Oct 05, 2020 | 15.32 | 15.36 | 15.30 | 15.36 | 7,347 | +0.12(+0.77%) |
Oct 02, 2020 | 15.24 | 15.26 | 15.24 | 15.24 | 3,946 | -0.02(-0.11%) |
Oct 01, 2020 | 15.28 | 15.28 | 15.24 | 15.26 | 17,448 | +0.02(+0.16%) |
Sep 30, 2020 | 15.23 | 15.28 | 15.16 | 15.24 | 16,629 | +0.02(+0.16%) |
Sep 29, 2020 | 15.24 | 15.24 | 15.20 | 15.21 | 9,004 | +0.00(+0.01%) |
Sep 28, 2020 | 15.19 | 15.22 | 15.19 | 15.21 | 6,927 | +0.08(+0.50%) |
Sep 25, 2020 | 15.21 | 15.21 | 15.08 | 15.13 | 2,970 | +0.05(+0.33%) |
Sep 24, 2020 | 15.07 | 15.11 | 15.07 | 15.08 | 8,283 | -0.03(-0.20%) |
Sep 23, 2020 | 15.12 | 15.12 | 15.11 | 15.11 | 713 | -0.12(-0.77%) |
Sep 22, 2020 | 15.34 | 15.34 | 15.18 | 15.23 | 9,321 | +0.05(+0.32%) |
Sep 21, 2020 | 15.29 | 15.29 | 15.07 | 15.18 | 14,500 | -0.14(-0.88%) |
Sep 18, 2020 | 15.30 | 15.32 | 15.29 | 15.32 | 2,723 | -0.05(-0.30%) |
Sep 17, 2020 | 15.79 | 15.79 | 15.33 | 15.36 | 17,756 | -0.03(-0.17%) |
Sep 16, 2020 | 15.40 | 15.43 | 15.39 | 15.39 | 4,718 | +0.00(+0.01%) |
Sep 15, 2020 | 15.35 | 15.40 | 15.35 | 15.39 | 6,521 | +0.01(+0.05%) |
Sep 14, 2020 | 15.31 | 15.38 | 15.31 | 15.38 | 3,649 | +0.07(+0.47%) |
Sep 11, 2020 | 15.31 | 15.31 | 15.28 | 15.31 | 5,694 | -0.01(-0.09%) |
Sep 10, 2020 | 15.32 | 15.32 | 15.32 | 15.32 | 358 | -0.06(-0.41%) |
Sep 09, 2020 | 15.29 | 15.39 | 15.29 | 15.39 | 10,457 | +0.04(+0.29%) |
Sep 08, 2020 | 15.32 | 15.34 | 15.31 | 15.34 | 6,503 | -0.05(-0.34%) |
Sep 04, 2020 | 15.42 | 15.42 | 15.28 | 15.39 | 19,806 | +0.04(+0.26%) |
Sep 03, 2020 | 15.57 | 15.57 | 15.35 | 15.35 | 23,594 | -0.20(-1.28%) |
Sep 02, 2020 | 15.51 | 15.55 | 15.51 | 15.55 | 4,604 | +0.06(+0.40%) |