Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 18.57 | 18.68 | 18.25 | 18.39 | 40,344 | -0.31(-1.66%) |
Nov 27, 2020 | 18.73 | 18.73 | 18.51 | 18.70 | 14,800 | +0.06(+0.32%) |
Nov 25, 2020 | 18.44 | 18.72 | 18.38 | 18.64 | 69,300 | +0.20(+1.08%) |
Nov 24, 2020 | 18.32 | 18.44 | 18.11 | 18.44 | 39,543 | +0.21(+1.15%) |
Nov 23, 2020 | 18.25 | 18.30 | 17.99 | 18.23 | 39,516 | -0.07(-0.38%) |
Nov 20, 2020 | 18.12 | 18.31 | 18.12 | 18.30 | 33,800 | -0.05(-0.27%) |
Nov 19, 2020 | 17.69 | 18.39 | 17.69 | 18.35 | 30,799 | +0.37(+2.06%) |
Nov 18, 2020 | 18.13 | 18.13 | 17.89 | 17.98 | 36,122 | -0.20(-1.10%) |
Nov 17, 2020 | 17.67 | 18.22 | 17.35 | 18.18 | 40,272 | +0.26(+1.45%) |
Nov 16, 2020 | 17.50 | 17.92 | 17.50 | 17.92 | 42,487 | +0.55(+3.17%) |
Nov 13, 2020 | 17.15 | 17.39 | 17.15 | 17.37 | 29,800 | +0.22(+1.28%) |
Nov 12, 2020 | 17.11 | 17.41 | 17.05 | 17.15 | 59,056 | -0.09(-0.52%) |
Nov 11, 2020 | 17.12 | 17.29 | 17.05 | 17.24 | 61,792 | +0.08(+0.47%) |
Nov 10, 2020 | 17.30 | 17.35 | 17.06 | 17.16 | 95,788 | -0.13(-0.75%) |
Nov 09, 2020 | 17.50 | 17.60 | 17.23 | 17.29 | 93,668 | -0.12(-0.69%) |
Nov 06, 2020 | 17.60 | 17.70 | 16.98 | 17.41 | 119,500 | -0.15(-0.85%) |
Nov 05, 2020 | 17.98 | 17.99 | 17.56 | 17.56 | 38,419 | -0.27(-1.51%) |
Nov 04, 2020 | 17.76 | 17.90 | 17.75 | 17.83 | 67,828 | -0.02(-0.11%) |
Nov 03, 2020 | 18.02 | 18.02 | 17.80 | 17.85 | 74,298 | +0.01(+0.06%) |
Nov 02, 2020 | 17.96 | 18.13 | 17.67 | 17.84 | 38,264 | -0.17(-0.94%) |
Oct 30, 2020 | 18.02 | 18.07 | 17.90 | 18.01 | 76,000 | -0.27(-1.48%) |
Oct 29, 2020 | 18.12 | 18.29 | 17.90 | 18.28 | 57,744 | +0.06(+0.33%) |
Oct 28, 2020 | 18.21 | 18.33 | 18.10 | 18.22 | 30,883 | -0.05(-0.27%) |
Oct 27, 2020 | 18.25 | 18.34 | 18.20 | 18.27 | 9,372 | -0.03(-0.16%) |
Oct 26, 2020 | 18.38 | 18.39 | 18.22 | 18.30 | 29,334 | -0.11(-0.60%) |
Oct 23, 2020 | 18.38 | 18.41 | 18.26 | 18.41 | 51,600 | +0.02(+0.11%) |
Oct 22, 2020 | 18.40 | 18.41 | 18.31 | 18.39 | 32,099 | -0.01(-0.05%) |
Oct 21, 2020 | 18.42 | 18.44 | 18.30 | 18.40 | 47,637 | -0.02(-0.11%) |
Oct 20, 2020 | 18.35 | 18.45 | 18.30 | 18.42 | 30,730 | +0.04(+0.22%) |
Oct 19, 2020 | 18.35 | 18.42 | 18.32 | 18.38 | 39,916 | +0.01(+0.05%) |
Oct 16, 2020 | 18.36 | 18.45 | 18.35 | 18.37 | 19,800 | -0.05(-0.27%) |
Oct 15, 2020 | 18.40 | 18.45 | 18.33 | 18.42 | 28,670 | +0.02(+0.11%) |
Oct 14, 2020 | 18.45 | 18.45 | 18.40 | 18.40 | 18,946 | +0.00(+0.00%) |
Oct 13, 2020 | 18.41 | 18.46 | 18.40 | 18.40 | 28,105 | -0.06(-0.33%) |
Oct 12, 2020 | 18.45 | 18.48 | 18.40 | 18.46 | 36,067 | +0.00(+0.00%) |
Oct 09, 2020 | 18.39 | 18.46 | 18.32 | 18.46 | 46,100 | +0.14(+0.76%) |
Oct 08, 2020 | 18.35 | 18.35 | 18.30 | 18.32 | 33,367 | -0.02(-0.11%) |
Oct 07, 2020 | 18.44 | 18.44 | 18.24 | 18.34 | 41,208 | -0.01(-0.05%) |
Oct 06, 2020 | 18.47 | 18.53 | 18.28 | 18.35 | 78,259 | -0.09(-0.49%) |
Oct 05, 2020 | 18.43 | 18.50 | 18.31 | 18.44 | 38,686 | +0.06(+0.33%) |
Oct 02, 2020 | 18.23 | 18.45 | 18.23 | 18.38 | 74,100 | +0.07(+0.38%) |
Oct 01, 2020 | 18.35 | 18.35 | 18.25 | 18.31 | 59,993 | -0.03(-0.16%) |
Sep 30, 2020 | 18.38 | 18.49 | 18.25 | 18.34 | 84,854 | +0.01(+0.05%) |
Sep 29, 2020 | 18.31 | 18.45 | 18.24 | 18.33 | 24,623 | +0.03(+0.16%) |
Sep 28, 2020 | 18.47 | 18.50 | 18.17 | 18.30 | 35,486 | -0.13(-0.71%) |
Sep 25, 2020 | 18.25 | 18.49 | 18.25 | 18.43 | 26,200 | +0.11(+0.60%) |
Sep 24, 2020 | 18.21 | 18.40 | 18.06 | 18.32 | 36,126 | +0.08(+0.44%) |
Sep 23, 2020 | 18.55 | 18.64 | 18.22 | 18.24 | 60,316 | -0.36(-1.94%) |
Sep 22, 2020 | 18.52 | 18.60 | 18.41 | 18.60 | 33,185 | +0.14(+0.76%) |
Sep 21, 2020 | 18.51 | 18.60 | 18.40 | 18.46 | 137,189 | -0.24(-1.28%) |
Sep 18, 2020 | 18.45 | 18.73 | 18.41 | 18.70 | 112,600 | +0.13(+0.70%) |
Sep 17, 2020 | 18.41 | 18.60 | 18.41 | 18.57 | 74,147 | +0.09(+0.49%) |
Sep 16, 2020 | 18.45 | 18.65 | 18.40 | 18.48 | 209,208 | +0.07(+0.38%) |
Sep 15, 2020 | 18.45 | 18.50 | 18.40 | 18.41 | 94,729 | +0.03(+0.16%) |
Sep 14, 2020 | 18.20 | 18.49 | 18.16 | 18.38 | 53,152 | +0.17(+0.93%) |
Sep 11, 2020 | 18.35 | 18.44 | 18.06 | 18.21 | 51,200 | -0.07(-0.38%) |
Sep 10, 2020 | 18.44 | 18.44 | 18.13 | 18.28 | 76,227 | -0.17(-0.92%) |
Sep 09, 2020 | 18.27 | 18.58 | 18.05 | 18.45 | 80,946 | +0.31(+1.71%) |
Sep 08, 2020 | 18.20 | 18.37 | 18.04 | 18.14 | 118,900 | -0.36(-1.95%) |
Sep 04, 2020 | 18.40 | 18.75 | 17.98 | 18.50 | 74,100 | +0.19(+1.04%) |
Sep 03, 2020 | 18.51 | 18.75 | 18.13 | 18.31 | 67,782 | -0.33(-1.77%) |
Sep 02, 2020 | 18.43 | 18.75 | 18.26 | 18.64 | 53,792 | +0.09(+0.49%) |