Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 17.57 | 17.61 | 17.00 | 17.10 | 7,560 | -0.60(-3.39%) |
Nov 27, 2020 | 17.39 | 17.70 | 17.29 | 17.70 | 2,800 | +0.06(+0.34%) |
Nov 25, 2020 | 17.34 | 18.09 | 17.02 | 17.64 | 6,100 | +0.05(+0.28%) |
Nov 24, 2020 | 17.74 | 18.00 | 17.47 | 17.59 | 17,779 | +0.15(+0.86%) |
Nov 23, 2020 | 17.31 | 17.67 | 17.30 | 17.44 | 6,411 | +0.10(+0.58%) |
Nov 20, 2020 | 17.12 | 17.34 | 16.67 | 17.34 | 10,300 | +0.03(+0.17%) |
Nov 19, 2020 | 17.43 | 17.43 | 17.13 | 17.31 | 4,038 | -0.12(-0.69%) |
Nov 18, 2020 | 17.81 | 17.81 | 17.43 | 17.43 | 6,718 | -0.37(-2.08%) |
Nov 17, 2020 | 17.82 | 17.95 | 17.78 | 17.80 | 6,219 | -0.06(-0.34%) |
Nov 16, 2020 | 17.47 | 17.86 | 17.47 | 17.86 | 8,904 | +0.76(+4.44%) |
Nov 13, 2020 | 17.45 | 17.56 | 17.10 | 17.10 | 10,400 | -0.30(-1.72%) |
Nov 12, 2020 | 17.70 | 17.71 | 17.39 | 17.40 | 4,098 | -0.30(-1.69%) |
Nov 11, 2020 | 17.60 | 17.83 | 17.60 | 17.70 | 7,377 | +0.10(+0.57%) |
Nov 10, 2020 | 16.80 | 18.00 | 16.80 | 17.60 | 26,204 | +0.95(+5.71%) |
Nov 09, 2020 | 16.70 | 17.23 | 16.38 | 16.65 | 23,900 | +0.14(+0.85%) |
Nov 06, 2020 | 16.71 | 16.71 | 16.33 | 16.51 | 10,700 | -0.09(-0.54%) |
Nov 05, 2020 | 16.58 | 16.89 | 16.36 | 16.60 | 9,859 | +0.11(+0.67%) |
Nov 04, 2020 | 17.03 | 17.03 | 16.49 | 16.49 | 1,953 | -0.54(-3.17%) |
Nov 03, 2020 | 16.78 | 17.03 | 16.60 | 17.03 | 18,283 | +0.32(+1.92%) |
Nov 02, 2020 | 16.95 | 17.05 | 16.71 | 16.71 | 12,720 | +0.00(+0.00%) |
Oct 30, 2020 | 16.61 | 16.90 | 16.61 | 16.71 | 10,400 | -0.16(-0.95%) |
Oct 29, 2020 | 16.34 | 16.87 | 16.12 | 16.87 | 9,865 | +0.45(+2.74%) |
Oct 28, 2020 | 16.86 | 16.86 | 16.25 | 16.42 | 6,146 | -0.14(-0.85%) |
Oct 27, 2020 | 16.65 | 16.65 | 16.50 | 16.56 | 10,865 | +0.21(+1.28%) |
Oct 26, 2020 | 16.43 | 16.55 | 16.21 | 16.35 | 4,824 | -0.01(-0.06%) |
Oct 23, 2020 | 16.63 | 16.75 | 16.36 | 16.36 | 8,000 | -0.10(-0.61%) |
Oct 22, 2020 | 16.67 | 16.71 | 16.46 | 16.46 | 14,167 | -0.04(-0.24%) |
Oct 21, 2020 | 16.89 | 16.89 | 16.30 | 16.50 | 9,010 | -0.14(-0.84%) |
Oct 20, 2020 | 16.62 | 16.72 | 16.50 | 16.64 | 13,483 | -0.07(-0.42%) |
Oct 19, 2020 | 16.80 | 17.00 | 16.71 | 16.71 | 13,101 | -0.06(-0.36%) |
Oct 16, 2020 | 16.79 | 16.98 | 15.80 | 16.77 | 9,500 | -0.23(-1.35%) |
Oct 15, 2020 | 16.51 | 17.00 | 16.51 | 17.00 | 4,466 | +0.55(+3.34%) |
Oct 14, 2020 | 16.85 | 17.00 | 16.27 | 16.45 | 5,381 | -0.24(-1.44%) |
Oct 13, 2020 | 16.86 | 17.02 | 16.69 | 16.69 | 4,286 | -0.31(-1.82%) |
Oct 12, 2020 | 16.98 | 17.05 | 16.95 | 17.00 | 15,975 | -0.10(-0.58%) |
Oct 09, 2020 | 16.44 | 17.10 | 16.42 | 17.10 | 18,200 | +0.27(+1.60%) |
Oct 08, 2020 | 16.99 | 17.00 | 16.70 | 16.83 | 8,441 | -0.15(-0.88%) |
Oct 07, 2020 | 16.92 | 16.98 | 16.70 | 16.98 | 18,563 | +0.47(+2.85%) |
Oct 06, 2020 | 16.85 | 17.02 | 16.51 | 16.51 | 13,490 | -0.21(-1.26%) |
Oct 05, 2020 | 15.99 | 16.72 | 15.86 | 16.72 | 10,290 | +0.34(+2.08%) |
Oct 02, 2020 | 16.30 | 16.83 | 16.14 | 16.38 | 10,100 | -0.05(-0.30%) |
Oct 01, 2020 | 16.90 | 16.92 | 16.36 | 16.43 | 22,142 | -0.46(-2.72%) |
Sep 30, 2020 | 16.76 | 17.10 | 16.72 | 16.89 | 12,525 | +0.24(+1.44%) |
Sep 29, 2020 | 16.31 | 16.65 | 16.31 | 16.65 | 8,996 | +0.18(+1.09%) |
Sep 28, 2020 | 16.10 | 17.09 | 15.65 | 16.47 | 9,182 | +0.46(+2.87%) |
Sep 25, 2020 | 15.42 | 16.32 | 15.42 | 16.01 | 11,200 | +0.46(+2.96%) |
Sep 24, 2020 | 14.80 | 15.76 | 14.69 | 15.55 | 17,990 | +0.83(+5.64%) |
Sep 23, 2020 | 14.70 | 15.99 | 14.62 | 14.72 | 31,927 | -0.02(-0.14%) |
Sep 22, 2020 | 14.66 | 14.96 | 14.60 | 14.74 | 20,809 | +0.05(+0.34%) |
Sep 21, 2020 | 15.61 | 15.88 | 14.60 | 14.69 | 21,141 | -1.21(-7.61%) |
Sep 18, 2020 | 15.98 | 16.09 | 15.53 | 15.90 | 101,300 | +0.10(+0.63%) |
Sep 17, 2020 | 15.76 | 16.03 | 15.57 | 15.80 | 11,663 | +0.04(+0.25%) |
Sep 16, 2020 | 15.96 | 16.13 | 15.61 | 15.76 | 19,184 | -0.22(-1.38%) |
Sep 15, 2020 | 15.88 | 16.11 | 15.83 | 15.98 | 14,854 | +0.29(+1.85%) |
Sep 14, 2020 | 15.94 | 15.94 | 15.60 | 15.69 | 15,122 | -0.14(-0.88%) |
Sep 11, 2020 | 16.05 | 16.05 | 15.64 | 15.83 | 12,700 | -0.16(-1.00%) |
Sep 10, 2020 | 15.97 | 16.38 | 15.82 | 15.99 | 21,872 | +0.23(+1.46%) |
Sep 09, 2020 | 16.23 | 16.38 | 15.65 | 15.76 | 36,419 | -0.49(-3.02%) |
Sep 08, 2020 | 16.14 | 16.41 | 16.03 | 16.25 | 18,387 | -0.55(-3.27%) |
Sep 04, 2020 | 17.00 | 17.05 | 16.48 | 16.80 | 13,000 | -0.05(-0.30%) |
Sep 03, 2020 | 16.57 | 16.98 | 16.46 | 16.85 | 21,115 | +0.17(+1.02%) |
Sep 02, 2020 | 16.34 | 16.77 | 16.08 | 16.68 | 29,821 | +0.34(+2.08%) |