Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 16.94 | 16.94 | 16.83 | 16.87 | 17,597 | -0.12(-0.72%) |
Nov 27, 2020 | 16.90 | 17.00 | 16.90 | 16.99 | 29,089 | +0.05(+0.30%) |
Nov 25, 2020 | 16.85 | 16.95 | 16.82 | 16.94 | 28,964 | -0.16(-0.94%) |
Nov 24, 2020 | 16.98 | 17.11 | 16.98 | 17.10 | 24,436 | +0.26(+1.57%) |
Nov 23, 2020 | 16.91 | 17.01 | 16.84 | 16.84 | 23,668 | +0.06(+0.38%) |
Nov 20, 2020 | 16.78 | 16.82 | 16.76 | 16.77 | 23,221 | +0.05(+0.31%) |
Nov 19, 2020 | 16.66 | 16.76 | 16.66 | 16.72 | 31,924 | -0.04(-0.21%) |
Nov 18, 2020 | 16.81 | 16.84 | 16.76 | 16.76 | 30,223 | -0.01(-0.05%) |
Nov 17, 2020 | 16.71 | 16.80 | 16.67 | 16.76 | 26,739 | -0.05(-0.29%) |
Nov 16, 2020 | 16.82 | 16.86 | 16.77 | 16.81 | 40,864 | +0.17(+1.04%) |
Nov 13, 2020 | 16.52 | 16.68 | 16.52 | 16.64 | 33,583 | +0.23(+1.43%) |
Nov 12, 2020 | 16.55 | 16.55 | 16.40 | 16.40 | 51,452 | -0.14(-0.82%) |
Nov 11, 2020 | 16.56 | 16.57 | 16.48 | 16.54 | 122,799 | +0.08(+0.49%) |
Nov 10, 2020 | 16.45 | 16.49 | 16.36 | 16.46 | 75,334 | -0.29(-1.73%) |
Nov 09, 2020 | 16.85 | 16.98 | 16.71 | 16.75 | 79,152 | +0.30(+1.85%) |
Nov 06, 2020 | 16.33 | 16.44 | 16.33 | 16.44 | 11,735 | +0.11(+0.70%) |
Nov 05, 2020 | 16.28 | 16.37 | 16.23 | 16.33 | 176,437 | +0.19(+1.15%) |
Nov 04, 2020 | 16.00 | 16.24 | 15.94 | 16.14 | 21,678 | +0.37(+2.36%) |
Nov 03, 2020 | 15.76 | 15.91 | 15.70 | 15.77 | 29,657 | +0.10(+0.67%) |
Nov 02, 2020 | 15.64 | 15.75 | 15.55 | 15.67 | 10,930 | +0.05(+0.31%) |
Oct 30, 2020 | 15.72 | 15.72 | 15.56 | 15.62 | 20,974 | -0.09(-0.57%) |
Oct 29, 2020 | 15.64 | 15.72 | 15.52 | 15.71 | 41,765 | +0.00(+0.01%) |
Oct 28, 2020 | 15.72 | 15.99 | 15.63 | 15.71 | 82,592 | -0.32(-2.00%) |
Oct 27, 2020 | 16.03 | 16.08 | 15.96 | 16.03 | 14,698 | +0.14(+0.91%) |
Oct 26, 2020 | 16.02 | 16.14 | 15.83 | 15.88 | 90,186 | -0.29(-1.78%) |
Oct 23, 2020 | 16.12 | 16.18 | 16.08 | 16.17 | 8,364 | +0.09(+0.55%) |
Oct 22, 2020 | 16.14 | 16.21 | 16.04 | 16.08 | 14,430 | -0.08(-0.52%) |
Oct 21, 2020 | 16.12 | 16.27 | 16.12 | 16.17 | 10,266 | -0.03(-0.17%) |
Oct 20, 2020 | 16.12 | 16.23 | 16.12 | 16.20 | 17,518 | +0.10(+0.60%) |
Oct 19, 2020 | 16.14 | 16.22 | 16.08 | 16.10 | 18,907 | +0.05(+0.32%) |
Oct 16, 2020 | 16.04 | 16.09 | 16.02 | 16.05 | 12,359 | +0.04(+0.28%) |
Oct 15, 2020 | 15.94 | 16.04 | 15.80 | 16.00 | 10,398 | -0.25(-1.55%) |
Oct 14, 2020 | 16.35 | 16.37 | 16.26 | 16.26 | 13,514 | +0.07(+0.45%) |
Oct 13, 2020 | 16.20 | 16.22 | 16.14 | 16.18 | 11,847 | -0.11(-0.67%) |
Oct 12, 2020 | 16.29 | 16.34 | 16.22 | 16.29 | 47,084 | -0.09(-0.52%) |
Oct 09, 2020 | 16.34 | 16.42 | 16.28 | 16.38 | 13,233 | +0.14(+0.84%) |
Oct 08, 2020 | 16.26 | 16.30 | 16.20 | 16.24 | 12,650 | +0.05(+0.30%) |
Oct 07, 2020 | 16.24 | 16.24 | 16.17 | 16.19 | 14,253 | +0.13(+0.84%) |
Oct 06, 2020 | 16.15 | 16.16 | 16.04 | 16.06 | 11,876 | +0.05(+0.33%) |
Oct 05, 2020 | 15.96 | 16.02 | 15.96 | 16.01 | 15,206 | +0.27(+1.72%) |
Oct 02, 2020 | 15.68 | 15.79 | 15.68 | 15.74 | 10,736 | -0.12(-0.73%) |
Oct 01, 2020 | 15.80 | 15.88 | 15.78 | 15.85 | 18,414 | +0.21(+1.33%) |
Sep 30, 2020 | 15.58 | 15.75 | 15.58 | 15.64 | 8,656 | +0.08(+0.50%) |
Sep 29, 2020 | 15.58 | 15.59 | 15.52 | 15.56 | 7,377 | -0.02(-0.13%) |
Sep 28, 2020 | 15.57 | 15.68 | 15.55 | 15.59 | 13,151 | +0.28(+1.82%) |
Sep 25, 2020 | 15.31 | 15.33 | 15.21 | 15.31 | 62,048 | +0.25(+1.65%) |
Sep 24, 2020 | 14.91 | 15.11 | 14.82 | 15.06 | 20,339 | -0.19(-1.26%) |
Sep 23, 2020 | 15.33 | 15.39 | 15.22 | 15.25 | 37,724 | -0.23(-1.47%) |
Sep 22, 2020 | 15.51 | 15.57 | 15.41 | 15.48 | 7,859 | -0.25(-1.61%) |
Sep 21, 2020 | 15.50 | 15.73 | 15.48 | 15.73 | 19,131 | -0.11(-0.71%) |
Sep 18, 2020 | 15.95 | 15.96 | 15.83 | 15.84 | 9,862 | -0.11(-0.70%) |
Sep 17, 2020 | 15.91 | 15.96 | 15.82 | 15.96 | 5,861 | -0.05(-0.30%) |
Sep 16, 2020 | 15.96 | 16.05 | 15.96 | 16.00 | 24,231 | +0.10(+0.65%) |
Sep 15, 2020 | 15.97 | 15.97 | 15.88 | 15.90 | 20,257 | +0.02(+0.10%) |
Sep 14, 2020 | 15.86 | 15.90 | 15.86 | 15.88 | 18,865 | +0.19(+1.22%) |
Sep 11, 2020 | 15.76 | 15.76 | 15.66 | 15.69 | 2,996 | +0.06(+0.36%) |
Sep 10, 2020 | 15.84 | 15.84 | 15.60 | 15.64 | 8,603 | +0.03(+0.22%) |
Sep 09, 2020 | 15.54 | 15.63 | 15.54 | 15.60 | 26,934 | +0.31(+2.05%) |
Sep 08, 2020 | 15.30 | 15.38 | 15.23 | 15.29 | 6,323 | -0.19(-1.21%) |
Sep 04, 2020 | 15.53 | 15.54 | 15.36 | 15.48 | 10,362 | -0.10(-0.63%) |
Sep 03, 2020 | 15.75 | 15.77 | 15.53 | 15.57 | 12,430 | -0.15(-0.98%) |
Sep 02, 2020 | 15.72 | 15.73 | 15.62 | 15.73 | 21,825 | +0.05(+0.33%) |