Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 19.79 | 19.79 | 19.46 | 19.46 | 110,409 | -0.44(-2.22%) |
Nov 27, 2020 | 19.85 | 19.92 | 19.85 | 19.90 | 109,240 | +0.08(+0.39%) |
Nov 25, 2020 | 19.71 | 19.83 | 19.70 | 19.83 | 74,984 | +0.05(+0.26%) |
Nov 24, 2020 | 19.62 | 19.79 | 19.62 | 19.78 | 89,373 | +0.27(+1.39%) |
Nov 23, 2020 | 19.55 | 19.56 | 19.41 | 19.50 | 45,404 | +0.09(+0.48%) |
Nov 20, 2020 | 19.43 | 19.46 | 19.38 | 19.41 | 91,229 | +0.03(+0.18%) |
Nov 19, 2020 | 19.29 | 19.39 | 19.24 | 19.38 | 31,856 | +0.06(+0.31%) |
Nov 18, 2020 | 19.42 | 19.47 | 19.32 | 19.32 | 45,201 | -0.03(-0.18%) |
Nov 17, 2020 | 19.28 | 19.40 | 19.25 | 19.35 | 93,935 | +0.08(+0.40%) |
Nov 16, 2020 | 19.25 | 19.30 | 19.22 | 19.28 | 35,984 | +0.22(+1.16%) |
Nov 13, 2020 | 18.92 | 19.06 | 18.92 | 19.05 | 34,961 | +0.28(+1.50%) |
Nov 12, 2020 | 18.93 | 18.97 | 18.77 | 18.77 | 50,112 | -0.29(-1.51%) |
Nov 11, 2020 | 19.01 | 19.08 | 19.00 | 19.06 | 77,848 | +0.17(+0.88%) |
Nov 10, 2020 | 18.87 | 18.99 | 18.84 | 18.89 | 25,115 | +0.17(+0.91%) |
Nov 09, 2020 | 19.05 | 19.05 | 18.70 | 18.72 | 236,786 | +0.46(+2.50%) |
Nov 06, 2020 | 18.26 | 18.34 | 18.21 | 18.27 | 56,150 | +0.09(+0.47%) |
Nov 05, 2020 | 18.17 | 18.23 | 18.09 | 18.18 | 61,393 | +0.25(+1.42%) |
Nov 04, 2020 | 17.75 | 18.01 | 17.71 | 17.92 | 58,689 | +0.27(+1.54%) |
Nov 03, 2020 | 17.59 | 17.73 | 17.59 | 17.65 | 60,979 | +0.31(+1.81%) |
Nov 02, 2020 | 17.30 | 17.34 | 17.23 | 17.34 | 113,184 | +0.22(+1.29%) |
Oct 30, 2020 | 17.11 | 17.13 | 17.03 | 17.12 | 46,850 | -0.04(-0.25%) |
Oct 29, 2020 | 17.09 | 17.20 | 17.01 | 17.16 | 255,391 | +0.08(+0.45%) |
Oct 28, 2020 | 17.23 | 17.25 | 17.08 | 17.08 | 101,603 | -0.54(-3.04%) |
Oct 27, 2020 | 17.70 | 17.70 | 17.58 | 17.62 | 152,072 | -0.09(-0.53%) |
Oct 26, 2020 | 17.76 | 17.80 | 17.63 | 17.71 | 24,728 | -0.27(-1.53%) |
Oct 23, 2020 | 17.96 | 17.99 | 17.89 | 17.99 | 47,910 | +0.10(+0.54%) |
Oct 22, 2020 | 17.86 | 17.91 | 17.78 | 17.89 | 200,553 | +0.06(+0.33%) |
Oct 21, 2020 | 17.87 | 17.94 | 17.82 | 17.83 | 79,495 | -0.04(-0.24%) |
Oct 20, 2020 | 17.85 | 17.93 | 17.85 | 17.87 | 34,812 | +0.14(+0.77%) |
Oct 19, 2020 | 17.87 | 17.90 | 17.72 | 17.74 | 45,163 | -0.06(-0.33%) |
Oct 16, 2020 | 17.82 | 17.86 | 17.78 | 17.80 | 101,353 | -0.01(-0.05%) |
Oct 15, 2020 | 17.71 | 17.81 | 17.69 | 17.81 | 237,338 | -0.20(-1.09%) |
Oct 14, 2020 | 18.04 | 18.12 | 17.97 | 18.00 | 167,590 | -0.02(-0.09%) |
Oct 13, 2020 | 18.05 | 18.05 | 17.97 | 18.02 | 27,092 | -0.16(-0.89%) |
Oct 12, 2020 | 18.15 | 18.21 | 18.14 | 18.18 | 25,295 | +0.08(+0.42%) |
Oct 09, 2020 | 18.07 | 18.16 | 18.05 | 18.10 | 202,470 | +0.17(+0.96%) |
Oct 08, 2020 | 17.87 | 17.94 | 17.86 | 17.93 | 49,467 | +0.14(+0.77%) |
Oct 07, 2020 | 17.75 | 17.81 | 17.73 | 17.79 | 54,644 | +0.14(+0.77%) |
Oct 06, 2020 | 17.84 | 17.86 | 17.64 | 17.66 | 59,189 | -0.18(-1.02%) |
Oct 05, 2020 | 17.72 | 17.86 | 17.72 | 17.84 | 55,043 | +0.20(+1.16%) |
Oct 02, 2020 | 17.46 | 17.69 | 17.46 | 17.64 | 42,966 | -0.02(-0.10%) |
Oct 01, 2020 | 17.67 | 17.67 | 17.58 | 17.65 | 47,679 | +0.08(+0.48%) |
Sep 30, 2020 | 17.56 | 17.63 | 17.50 | 17.57 | 152,037 | +0.03(+0.15%) |
Sep 29, 2020 | 17.60 | 17.61 | 17.48 | 17.54 | 73,353 | -0.01(-0.04%) |
Sep 28, 2020 | 17.50 | 17.58 | 17.49 | 17.55 | 61,120 | +0.26(+1.50%) |
Sep 25, 2020 | 17.13 | 17.30 | 17.12 | 17.29 | 113,595 | -0.01(-0.08%) |
Sep 24, 2020 | 17.25 | 17.38 | 17.18 | 17.30 | 51,128 | +0.00(+0.03%) |
Sep 23, 2020 | 17.53 | 17.54 | 17.29 | 17.30 | 53,535 | -0.21(-1.21%) |
Sep 22, 2020 | 17.53 | 17.53 | 17.36 | 17.51 | 65,461 | -0.04(-0.24%) |
Sep 21, 2020 | 17.52 | 17.55 | 17.35 | 17.55 | 106,283 | -0.34(-1.90%) |
Sep 18, 2020 | 17.98 | 18.00 | 17.87 | 17.89 | 34,137 | -0.17(-0.92%) |
Sep 17, 2020 | 17.92 | 18.06 | 17.92 | 18.06 | 32,082 | +0.03(+0.15%) |
Sep 16, 2020 | 18.09 | 18.15 | 18.02 | 18.03 | 34,890 | -0.03(-0.15%) |
Sep 15, 2020 | 18.12 | 18.12 | 18.04 | 18.06 | 77,629 | +0.13(+0.74%) |
Sep 14, 2020 | 17.94 | 17.96 | 17.90 | 17.92 | 76,208 | +0.12(+0.69%) |
Sep 11, 2020 | 17.81 | 17.86 | 17.76 | 17.80 | 36,212 | +0.13(+0.72%) |
Sep 10, 2020 | 17.92 | 17.95 | 17.65 | 17.67 | 114,725 | -0.21(-1.16%) |
Sep 09, 2020 | 17.86 | 17.92 | 17.81 | 17.88 | 102,511 | +0.29(+1.67%) |
Sep 08, 2020 | 17.60 | 17.71 | 17.56 | 17.59 | 57,614 | -0.29(-1.64%) |
Sep 04, 2020 | 17.88 | 17.91 | 17.61 | 17.88 | 34,187 | +0.08(+0.47%) |
Sep 03, 2020 | 18.09 | 18.10 | 17.78 | 17.80 | 75,092 | -0.37(-2.03%) |
Sep 02, 2020 | 18.08 | 18.17 | 18.03 | 18.17 | 41,430 | +0.13(+0.74%) |