Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 20.26 | 20.32 | 20.16 | 20.17 | 3,055 | -0.30(-1.46%) |
Nov 27, 2020 | 20.48 | 20.49 | 20.47 | 20.47 | 864 | +0.46(+2.28%) |
Nov 25, 2020 | 20.02 | 20.02 | 19.90 | 20.01 | 7,993 | -0.11(-0.53%) |
Nov 24, 2020 | 19.96 | 20.12 | 19.96 | 20.12 | 3,765 | -0.06(-0.29%) |
Nov 23, 2020 | 20.37 | 20.37 | 20.12 | 20.18 | 1,108 | +0.11(+0.57%) |
Nov 20, 2020 | 20.06 | 20.06 | 20.06 | 20.06 | 216 | +0.03(+0.16%) |
Nov 19, 2020 | 20.03 | 20.04 | 20.02 | 20.03 | 3,625 | +0.20(+1.01%) |
Nov 18, 2020 | 19.84 | 19.90 | 19.83 | 19.83 | 3,634 | -0.04(-0.22%) |
Nov 17, 2020 | 19.82 | 19.89 | 19.82 | 19.87 | 3,382 | +0.09(+0.45%) |
Nov 16, 2020 | 19.78 | 19.79 | 19.78 | 19.78 | 843 | +0.31(+1.62%) |
Nov 13, 2020 | 19.44 | 19.47 | 19.34 | 19.47 | 1,620 | -0.18(-0.93%) |
Nov 12, 2020 | 19.70 | 19.83 | 19.65 | 19.65 | 3,595 | -0.16(-0.83%) |
Nov 11, 2020 | 19.70 | 19.84 | 19.70 | 19.82 | 2,509 | -0.13(-0.63%) |
Nov 10, 2020 | 19.86 | 20.03 | 19.86 | 19.94 | 4,635 | -0.06(-0.28%) |
Nov 09, 2020 | 20.46 | 20.46 | 19.96 | 20.00 | 6,661 | +0.22(+1.12%) |
Nov 06, 2020 | 19.79 | 19.82 | 19.78 | 19.78 | 324 | -0.17(-0.87%) |
Nov 05, 2020 | 20.10 | 20.10 | 19.87 | 19.95 | 1,653 | +0.22(+1.14%) |
Nov 04, 2020 | 19.43 | 19.72 | 19.43 | 19.72 | 11,398 | +0.68(+3.55%) |
Nov 03, 2020 | 18.95 | 19.05 | 18.95 | 19.05 | 3,818 | +0.19(+1.00%) |
Nov 02, 2020 | 18.81 | 18.86 | 18.81 | 18.86 | 792 | +0.09(+0.47%) |
Oct 30, 2020 | 18.78 | 18.79 | 18.74 | 18.77 | 3,240 | -0.21(-1.11%) |
Oct 29, 2020 | 18.89 | 18.98 | 18.89 | 18.98 | 1,963 | +0.35(+1.89%) |
Oct 28, 2020 | 18.59 | 18.67 | 18.59 | 18.63 | 7,389 | -0.12(-0.66%) |
Oct 27, 2020 | 18.64 | 18.77 | 18.64 | 18.76 | 1,930 | +0.01(+0.05%) |
Oct 26, 2020 | 18.78 | 18.81 | 18.71 | 18.75 | 6,051 | -0.48(-2.48%) |
Oct 23, 2020 | 19.12 | 19.25 | 19.12 | 19.22 | 1,620 | +0.02(+0.09%) |
Oct 22, 2020 | 19.21 | 19.24 | 19.21 | 19.21 | 2,113 | -0.02(-0.10%) |
Oct 21, 2020 | 19.21 | 19.32 | 19.21 | 19.22 | 22,983 | +0.12(+0.61%) |
Oct 20, 2020 | 19.12 | 19.16 | 19.08 | 19.11 | 4,146 | +0.17(+0.90%) |
Oct 19, 2020 | 18.96 | 19.00 | 18.94 | 18.94 | 3,719 | -0.09(-0.46%) |
Oct 16, 2020 | 18.97 | 19.02 | 18.97 | 19.02 | 1,080 | +0.20(+1.08%) |
Oct 15, 2020 | 18.69 | 18.85 | 18.69 | 18.82 | 3,778 | +0.06(+0.30%) |
Oct 14, 2020 | 18.79 | 18.87 | 18.77 | 18.77 | 2,825 | -0.13(-0.71%) |
Oct 13, 2020 | 18.78 | 18.90 | 18.78 | 18.90 | 1,323 | +0.07(+0.37%) |
Oct 12, 2020 | 18.82 | 18.84 | 18.81 | 18.83 | 3,006 | +0.34(+1.82%) |
Oct 09, 2020 | 18.47 | 18.52 | 18.46 | 18.49 | 10,693 | +0.09(+0.51%) |
Oct 08, 2020 | 18.32 | 18.40 | 18.32 | 18.40 | 528 | +0.04(+0.22%) |
Oct 07, 2020 | 18.30 | 18.36 | 18.30 | 18.36 | 838 | +0.15(+0.84%) |
Oct 06, 2020 | 18.24 | 18.26 | 18.17 | 18.21 | 2,238 | +0.01(+0.06%) |
Oct 05, 2020 | 18.18 | 18.20 | 18.15 | 18.20 | 1,542 | +0.24(+1.34%) |
Oct 02, 2020 | 17.95 | 17.95 | 17.95 | 17.95 | 108 | -0.23(-1.28%) |
Oct 01, 2020 | 18.10 | 18.19 | 18.10 | 18.19 | 844 | +0.27(+1.52%) |
Sep 30, 2020 | 17.78 | 17.91 | 17.78 | 17.91 | 4,048 | +0.05(+0.28%) |
Sep 29, 2020 | 17.79 | 17.88 | 17.78 | 17.86 | 5,737 | -0.01(-0.08%) |
Sep 28, 2020 | 17.80 | 17.88 | 17.80 | 17.88 | 3,687 | +0.24(+1.34%) |
Sep 25, 2020 | 17.44 | 17.64 | 17.44 | 17.64 | 3,348 | +0.02(+0.10%) |
Sep 24, 2020 | 17.48 | 17.65 | 17.48 | 17.62 | 6,484 | -0.15(-0.84%) |
Sep 23, 2020 | 17.83 | 17.84 | 17.77 | 17.77 | 418 | -0.26(-1.46%) |
Sep 22, 2020 | 18.17 | 18.17 | 18.02 | 18.04 | 3,078 | -0.16(-0.85%) |
Sep 21, 2020 | 18.07 | 18.19 | 18.02 | 18.19 | 1,755 | -0.15(-0.81%) |
Sep 18, 2020 | 18.38 | 18.38 | 18.29 | 18.34 | 4,428 | +0.26(+1.46%) |
Sep 17, 2020 | 18.01 | 18.10 | 18.01 | 18.08 | 2,031 | -0.10(-0.53%) |
Sep 16, 2020 | 18.24 | 18.24 | 18.15 | 18.17 | 1,000 | -0.14(-0.76%) |
Sep 15, 2020 | 18.34 | 18.34 | 18.31 | 18.31 | 3,754 | +0.23(+1.29%) |
Sep 14, 2020 | 17.94 | 18.08 | 17.94 | 18.08 | 2,338 | +0.27(+1.53%) |
Sep 11, 2020 | 17.83 | 17.85 | 17.77 | 17.81 | 1,188 | +0.16(+0.93%) |
Sep 10, 2020 | 17.87 | 17.87 | 17.64 | 17.64 | 5,485 | -0.16(-0.90%) |
Sep 09, 2020 | 17.74 | 17.83 | 17.74 | 17.80 | 3,188 | -0.00(-0.02%) |
Sep 08, 2020 | 17.85 | 17.85 | 17.80 | 17.81 | 3,478 | -0.24(-1.32%) |
Sep 04, 2020 | 18.07 | 18.13 | 17.96 | 18.04 | 7,021 | -0.09(-0.50%) |
Sep 03, 2020 | 18.19 | 18.19 | 18.11 | 18.13 | 3,459 | -0.19(-1.02%) |
Sep 02, 2020 | 18.27 | 18.32 | 18.24 | 18.32 | 2,555 | -0.03(-0.19%) |