Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 15.45 | 15.46 | 15.39 | 15.44 | 2,695 | +0.19(+1.25%) |
Nov 29, 2020 | 15.27 | 15.27 | 15.22 | 15.25 | 1,197 | +0.01(+0.10%) |
Nov 27, 2020 | 15.17 | 15.34 | 15.15 | 15.24 | 124,159 | +0.06(+0.38%) |
Nov 26, 2020 | 15.17 | 15.19 | 15.17 | 15.18 | 1,060 | +0.06(+0.41%) |
Nov 25, 2020 | 15.12 | 15.13 | 15.11 | 15.12 | 1,062 | -0.07(-0.45%) |
Nov 24, 2020 | 15.19 | 15.20 | 15.13 | 15.19 | 1,364 | -0.16(-1.06%) |
Nov 23, 2020 | 15.39 | 15.42 | 15.35 | 15.35 | 822 | -0.07(-0.47%) |
Nov 22, 2020 | 15.43 | 15.43 | 15.42 | 15.42 | 247 | +0.01(+0.08%) |
Nov 20, 2020 | 15.39 | 15.45 | 15.25 | 15.41 | 113,024 | +0.04(+0.29%) |
Nov 19, 2020 | 15.39 | 15.44 | 15.25 | 15.37 | 1,432 | +0.05(+0.35%) |
Nov 18, 2020 | 15.45 | 15.45 | 15.31 | 15.31 | 2,842 | -0.05(-0.32%) |
Nov 17, 2020 | 15.37 | 15.39 | 15.27 | 15.36 | 1,040 | +0.05(+0.32%) |
Nov 16, 2020 | 15.31 | 15.31 | 15.25 | 15.31 | 2,016 | -0.21(-1.37%) |
Nov 15, 2020 | 15.52 | 15.54 | 15.50 | 15.53 | 2,854 | +0.04(+0.23%) |
Nov 13, 2020 | 15.65 | 15.68 | 15.48 | 15.49 | 108,123 | -0.13(-0.84%) |
Nov 12, 2020 | 15.65 | 15.65 | 15.58 | 15.62 | 594 | -0.00(-0.01%) |
Nov 11, 2020 | 15.62 | 15.63 | 15.59 | 15.62 | 4,436 | +0.04(+0.28%) |
Nov 10, 2020 | 15.61 | 15.61 | 15.53 | 15.58 | 1,797 | +0.21(+1.35%) |
Nov 09, 2020 | 15.36 | 15.40 | 15.34 | 15.37 | 730 | -0.22(-1.42%) |
Nov 08, 2020 | 15.59 | 15.60 | 15.58 | 15.60 | 373 | +0.01(+0.09%) |
Nov 06, 2020 | 15.68 | 15.80 | 15.51 | 15.58 | 174,048 | -0.03(-0.20%) |
Nov 05, 2020 | 15.68 | 15.71 | 15.51 | 15.61 | 1,074 | -0.03(-0.19%) |
Nov 04, 2020 | 15.84 | 15.85 | 15.64 | 15.64 | 1,318 | -0.32(-1.99%) |
Nov 03, 2020 | 16.01 | 16.03 | 15.67 | 15.96 | 1,161 | -0.23(-1.42%) |
Nov 02, 2020 | 16.20 | 16.20 | 16.18 | 16.19 | 891 | -0.07(-0.46%) |
Nov 01, 2020 | 16.25 | 16.26 | 16.23 | 16.26 | 126 | +0.07(+0.43%) |
Oct 30, 2020 | 16.39 | 16.45 | 16.15 | 16.20 | 184,136 | -0.17(-1.07%) |
Oct 29, 2020 | 16.39 | 16.39 | 16.34 | 16.37 | 5,844 | +0.01(+0.04%) |
Oct 28, 2020 | 16.39 | 16.39 | 16.30 | 16.36 | 2,690 | +0.17(+1.04%) |
Oct 27, 2020 | 16.18 | 16.20 | 16.15 | 16.20 | 1,990 | +0.00(+0.02%) |
Oct 26, 2020 | 16.18 | 16.20 | 16.15 | 16.19 | 6,200 | -0.03(-0.20%) |
Oct 25, 2020 | 16.20 | 16.23 | 16.19 | 16.22 | 232 | +0.04(+0.24%) |
Oct 23, 2020 | 16.20 | 16.28 | 16.13 | 16.19 | 136,402 | -0.01(-0.06%) |
Oct 22, 2020 | 16.20 | 16.21 | 16.13 | 16.20 | 1,588 | -0.11(-0.66%) |
Oct 21, 2020 | 16.31 | 16.31 | 16.23 | 16.30 | 2,993 | -0.10(-0.59%) |
Oct 20, 2020 | 16.47 | 16.47 | 16.37 | 16.40 | 2,614 | -0.10(-0.62%) |
Oct 19, 2020 | 16.51 | 16.51 | 16.43 | 16.50 | 1,741 | -0.04(-0.26%) |
Oct 18, 2020 | 16.53 | 16.55 | 16.52 | 16.55 | 320 | +0.00(+0.03%) |
Oct 16, 2020 | 16.62 | 16.67 | 16.50 | 16.54 | 105,818 | -0.09(-0.55%) |
Oct 15, 2020 | 16.62 | 16.64 | 16.54 | 16.63 | 3,928 | +0.14(+0.86%) |
Oct 14, 2020 | 16.52 | 16.53 | 16.42 | 16.49 | 1,609 | +0.05(+0.28%) |
Oct 13, 2020 | 16.47 | 16.47 | 16.43 | 16.45 | 3,855 | -0.05(-0.30%) |
Oct 12, 2020 | 16.50 | 16.50 | 16.46 | 16.49 | 1,759 | -0.00(-0.00%) |
Oct 11, 2020 | 16.50 | 16.50 | 16.49 | 16.50 | 340 | +0.05(+0.30%) |
Oct 09, 2020 | 16.58 | 16.58 | 16.40 | 16.45 | 111,408 | -0.11(-0.68%) |
Oct 08, 2020 | 16.58 | 16.58 | 16.49 | 16.56 | 2,938 | -0.05(-0.29%) |
Oct 07, 2020 | 16.61 | 16.62 | 16.52 | 16.61 | 1,867 | -0.08(-0.47%) |
Oct 06, 2020 | 16.72 | 16.72 | 16.59 | 16.69 | 2,488 | +0.14(+0.83%) |
Oct 05, 2020 | 16.57 | 16.57 | 16.52 | 16.55 | 2,917 | +0.07(+0.45%) |
Oct 04, 2020 | 16.52 | 16.52 | 16.47 | 16.47 | 1,228 | -0.04(-0.23%) |
Oct 02, 2020 | 16.58 | 16.78 | 16.43 | 16.51 | 145,861 | -0.05(-0.32%) |
Oct 01, 2020 | 16.58 | 16.60 | 16.53 | 16.56 | 7,370 | -0.16(-0.97%) |
Sep 30, 2020 | 16.73 | 16.73 | 16.65 | 16.73 | 2,075 | -0.19(-1.14%) |
Sep 29, 2020 | 16.92 | 16.94 | 16.83 | 16.92 | 6,322 | -0.12(-0.73%) |
Sep 28, 2020 | 17.04 | 17.06 | 17.01 | 17.04 | 2,112 | -0.07(-0.42%) |
Sep 27, 2020 | 17.13 | 17.13 | 17.09 | 17.12 | 872 | +0.00(+0.00%) |
Sep 25, 2020 | 16.91 | 17.26 | 16.80 | 17.12 | 150,507 | +0.21(+1.25%) |
Sep 24, 2020 | 16.91 | 16.94 | 16.88 | 16.90 | 9,856 | -0.16(-0.95%) |
Sep 23, 2020 | 17.04 | 17.12 | 17.01 | 17.07 | 2,895 | +0.35(+2.11%) |
Sep 22, 2020 | 16.76 | 16.78 | 16.62 | 16.71 | 10,310 | -0.06(-0.37%) |
Sep 21, 2020 | 16.77 | 16.82 | 16.75 | 16.78 | 5,172 | +0.48(+2.98%) |
Sep 20, 2020 | 16.28 | 16.29 | 16.26 | 16.29 | 208 | -0.02(-0.15%) |
Sep 18, 2020 | 16.15 | 16.32 | 16.08 | 16.32 | 143,408 | +0.17(+1.02%) |
Sep 17, 2020 | 16.15 | 16.17 | 16.08 | 16.15 | 1,869 | -0.10(-0.63%) |
Sep 16, 2020 | 16.24 | 16.27 | 16.18 | 16.25 | 6,284 | -0.15(-0.92%) |
Sep 15, 2020 | 16.44 | 16.44 | 16.38 | 16.40 | 4,363 | -0.24(-1.46%) |
Sep 14, 2020 | 16.66 | 16.66 | 16.63 | 16.65 | 3,257 | -0.06(-0.39%) |
Sep 13, 2020 | 16.75 | 16.75 | 16.70 | 16.71 | 8,618 | -0.02(-0.14%) |
Sep 11, 2020 | 16.89 | 16.90 | 16.70 | 16.74 | 145,439 | -0.10(-0.61%) |
Sep 10, 2020 | 16.89 | 16.90 | 16.72 | 16.84 | 3,819 | +0.27(+1.65%) |
Sep 09, 2020 | 16.60 | 16.63 | 16.45 | 16.57 | 5,597 | -0.38(-2.26%) |
Sep 08, 2020 | 16.93 | 16.97 | 16.90 | 16.95 | 2,672 | +0.25(+1.49%) |
Sep 07, 2020 | 16.69 | 16.73 | 16.61 | 16.70 | 3,521 | +0.11(+0.67%) |
Sep 06, 2020 | 16.60 | 16.60 | 16.56 | 16.59 | 1,966 | +0.02(+0.10%) |
Sep 04, 2020 | 16.72 | 16.82 | 16.55 | 16.57 | 190,535 | -0.17(-1.00%) |
Sep 03, 2020 | 16.72 | 16.75 | 16.67 | 16.74 | 4,215 | -0.05(-0.30%) |
Sep 02, 2020 | 16.80 | 16.80 | 16.75 | 16.79 | 3,364 | +0.16(+0.94%) |