Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 18.43 | 18.54 | 18.32 | 18.51 | 33,541 | -0.03(-0.16%) |
Nov 27, 2020 | 18.25 | 18.54 | 18.25 | 18.54 | 25,190 | +0.18(+0.98%) |
Nov 26, 2020 | 18.21 | 18.37 | 18.21 | 18.36 | 8,787 | +0.09(+0.49%) |
Nov 25, 2020 | 18.31 | 18.31 | 18.21 | 18.27 | 7,325 | +0.05(+0.27%) |
Nov 24, 2020 | 18.20 | 18.26 | 18.15 | 18.22 | 38,861 | +0.05(+0.28%) |
Nov 23, 2020 | 18.26 | 18.26 | 18.15 | 18.17 | 13,900 | -0.07(-0.38%) |
Nov 20, 2020 | 18.15 | 18.24 | 18.15 | 18.24 | 26,898 | +0.14(+0.77%) |
Nov 19, 2020 | 18.11 | 18.11 | 18.02 | 18.10 | 5,441 | +0.01(+0.06%) |
Nov 18, 2020 | 18.00 | 18.13 | 18.00 | 18.09 | 26,589 | +0.13(+0.72%) |
Nov 17, 2020 | 18.00 | 18.04 | 17.93 | 17.96 | 20,398 | -0.11(-0.61%) |
Nov 16, 2020 | 17.95 | 18.07 | 17.91 | 18.07 | 23,273 | +0.11(+0.61%) |
Nov 13, 2020 | 17.95 | 17.97 | 17.92 | 17.96 | 19,837 | +0.03(+0.17%) |
Nov 12, 2020 | 17.81 | 17.95 | 17.81 | 17.93 | 28,129 | -0.05(-0.28%) |
Nov 11, 2020 | 17.95 | 17.99 | 17.95 | 17.98 | 5,477 | +0.01(+0.06%) |
Nov 10, 2020 | 17.93 | 17.97 | 17.83 | 17.97 | 54,710 | +0.11(+0.62%) |
Nov 09, 2020 | 17.66 | 17.86 | 17.66 | 17.86 | 3,763 | +0.29(+1.65%) |
Nov 06, 2020 | 17.54 | 17.57 | 17.53 | 17.57 | 2,469 | +0.05(+0.29%) |
Nov 05, 2020 | 17.52 | 17.55 | 17.48 | 17.52 | 4,332 | +0.03(+0.17%) |
Nov 04, 2020 | 17.35 | 17.49 | 17.35 | 17.49 | 30,072 | +0.21(+1.22%) |
Nov 03, 2020 | 17.50 | 17.50 | 17.28 | 17.28 | 32,590 | -0.13(-0.75%) |
Nov 02, 2020 | 17.52 | 17.52 | 17.38 | 17.41 | 12,592 | +0.09(+0.52%) |
Oct 30, 2020 | 17.39 | 17.39 | 17.26 | 17.32 | 40,876 | -0.01(-0.06%) |
Oct 29, 2020 | 17.40 | 17.45 | 17.33 | 17.33 | 17,115 | -0.06(-0.35%) |
Oct 28, 2020 | 17.79 | 17.79 | 17.35 | 17.39 | 8,900 | -0.27(-1.53%) |
Oct 27, 2020 | 17.43 | 17.66 | 17.41 | 17.66 | 16,664 | +0.20(+1.15%) |
Oct 26, 2020 | 17.68 | 17.68 | 17.46 | 17.46 | 19,403 | -0.22(-1.24%) |
Oct 23, 2020 | 17.70 | 17.77 | 17.64 | 17.68 | 11,950 | -0.12(-0.67%) |
Oct 22, 2020 | 17.74 | 17.80 | 17.70 | 17.80 | 13,237 | +0.07(+0.39%) |
Oct 21, 2020 | 17.75 | 17.75 | 17.70 | 17.73 | 23,177 | -0.02(-0.11%) |
Oct 20, 2020 | 17.78 | 17.79 | 17.74 | 17.75 | 11,749 | -0.05(-0.28%) |
Oct 19, 2020 | 17.77 | 17.80 | 17.64 | 17.80 | 18,940 | +0.11(+0.62%) |
Oct 16, 2020 | 17.69 | 17.75 | 17.69 | 17.69 | 8,300 | +0.03(+0.17%) |
Oct 15, 2020 | 17.60 | 17.70 | 17.60 | 17.66 | 13,188 | -0.01(-0.06%) |
Oct 14, 2020 | 17.70 | 17.71 | 17.63 | 17.67 | 31,029 | +0.04(+0.23%) |
Oct 13, 2020 | 17.70 | 17.71 | 17.62 | 17.63 | 7,527 | -0.09(-0.51%) |
Oct 09, 2020 | 17.72 | 17.72 | 17.72 | 0 | +0.09(+0.51%) | |
Oct 08, 2020 | 17.60 | 17.63 | 17.57 | 17.63 | 29,142 | +0.10(+0.57%) |
Oct 07, 2020 | 17.55 | 17.55 | 17.51 | 17.53 | 10,003 | +0.08(+0.46%) |
Oct 06, 2020 | 17.55 | 17.55 | 17.44 | 17.45 | 16,951 | -0.02(-0.11%) |
Oct 05, 2020 | 17.35 | 17.47 | 17.35 | 17.47 | 19,084 | +0.17(+0.98%) |
Oct 02, 2020 | 17.45 | 17.46 | 17.30 | 17.30 | 13,744 | -0.21(-1.20%) |
Oct 01, 2020 | 17.47 | 17.65 | 17.44 | 17.51 | 18,416 | -0.07(-0.40%) |
Sep 30, 2020 | 17.25 | 17.63 | 17.25 | 17.58 | 12,359 | +0.24(+1.38%) |
Sep 29, 2020 | 17.33 | 17.46 | 17.30 | 17.34 | 18,305 | -0.03(-0.17%) |
Sep 28, 2020 | 17.60 | 17.60 | 17.32 | 17.37 | 39,308 | +0.01(+0.06%) |
Sep 25, 2020 | 17.30 | 17.36 | 17.30 | 17.36 | 9,700 | +0.06(+0.35%) |
Sep 24, 2020 | 17.54 | 17.54 | 17.29 | 17.30 | 40,472 | -0.30(-1.70%) |
Sep 23, 2020 | 17.60 | 17.60 | 17.50 | 17.60 | 12,531 | +0.07(+0.40%) |
Sep 22, 2020 | 17.64 | 17.64 | 17.50 | 17.53 | 13,602 | +0.04(+0.23%) |
Sep 21, 2020 | 17.57 | 17.62 | 17.44 | 17.49 | 22,669 | -0.15(-0.85%) |
Sep 18, 2020 | 17.75 | 17.75 | 17.62 | 17.64 | 3,075 | -0.09(-0.51%) |
Sep 17, 2020 | 17.65 | 17.85 | 17.59 | 17.73 | 18,624 | +0.01(+0.06%) |
Sep 16, 2020 | 17.76 | 17.80 | 17.72 | 17.72 | 12,576 | +0.01(+0.06%) |
Sep 15, 2020 | 17.76 | 17.77 | 17.68 | 17.71 | 16,546 | -0.06(-0.34%) |
Sep 14, 2020 | 17.65 | 17.81 | 17.65 | 17.77 | 16,844 | +0.12(+0.68%) |
Sep 11, 2020 | 17.62 | 17.68 | 17.52 | 17.65 | 32,610 | +0.07(+0.40%) |
Sep 10, 2020 | 17.73 | 17.73 | 17.56 | 17.58 | 18,741 | -0.26(-1.46%) |
Sep 09, 2020 | 17.90 | 17.90 | 17.74 | 17.84 | 137,806 | +0.02(+0.11%) |
Sep 08, 2020 | 17.65 | 17.82 | 17.60 | 17.82 | 5,853 | +0.03(+0.17%) |
Sep 04, 2020 | 17.79 | 17.79 | 17.79 | 0 | -0.18(-1.00%) | |
Sep 03, 2020 | 18.00 | 18.00 | 17.90 | 17.97 | 6,883 | +0.00(+0.00%) |
Sep 02, 2020 | 18.05 | 18.10 | 17.96 | 17.97 | 9,380 | -0.08(-0.44%) |