Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 19.94 | 19.94 | 19.21 | 19.46 | 80,437 | -0.48(-2.41%) |
Nov 27, 2020 | 20.12 | 20.20 | 19.64 | 19.94 | 33,000 | -0.18(-0.89%) |
Nov 25, 2020 | 19.80 | 20.29 | 19.40 | 20.12 | 69,000 | +0.32(+1.62%) |
Nov 24, 2020 | 20.01 | 20.48 | 19.72 | 19.80 | 94,151 | +0.05(+0.25%) |
Nov 23, 2020 | 19.22 | 20.17 | 19.15 | 19.75 | 66,280 | +0.59(+3.08%) |
Nov 20, 2020 | 18.88 | 19.19 | 18.83 | 19.16 | 71,600 | +0.15(+0.79%) |
Nov 19, 2020 | 19.16 | 19.16 | 18.59 | 19.01 | 102,549 | -0.07(-0.37%) |
Nov 18, 2020 | 19.34 | 19.65 | 19.06 | 19.08 | 55,866 | -0.24(-1.24%) |
Nov 17, 2020 | 19.25 | 19.61 | 19.15 | 19.32 | 63,954 | -0.05(-0.26%) |
Nov 16, 2020 | 19.03 | 19.48 | 18.89 | 19.37 | 78,414 | +0.71(+3.80%) |
Nov 13, 2020 | 18.43 | 18.96 | 18.42 | 18.66 | 125,300 | +0.36(+1.97%) |
Nov 12, 2020 | 18.85 | 18.85 | 17.92 | 18.30 | 97,438 | -0.67(-3.53%) |
Nov 11, 2020 | 19.21 | 19.21 | 18.74 | 18.97 | 52,688 | -0.14(-0.73%) |
Nov 10, 2020 | 18.45 | 19.70 | 18.11 | 19.11 | 115,137 | +0.95(+5.23%) |
Nov 09, 2020 | 19.54 | 20.00 | 18.08 | 18.16 | 236,405 | -0.69(-3.66%) |
Nov 06, 2020 | 19.42 | 19.58 | 18.46 | 18.85 | 173,900 | +0.72(+3.97%) |
Nov 05, 2020 | 17.92 | 18.44 | 17.87 | 18.13 | 64,690 | +0.28(+1.57%) |
Nov 04, 2020 | 17.32 | 18.07 | 17.23 | 17.85 | 37,908 | +0.46(+2.65%) |
Nov 03, 2020 | 17.37 | 17.66 | 17.10 | 17.39 | 68,889 | +0.31(+1.81%) |
Nov 02, 2020 | 16.88 | 17.27 | 16.80 | 17.08 | 48,485 | +0.44(+2.64%) |
Oct 30, 2020 | 16.96 | 17.00 | 16.45 | 16.64 | 57,400 | -0.28(-1.65%) |
Oct 29, 2020 | 16.81 | 17.12 | 16.63 | 16.92 | 64,020 | +0.01(+0.06%) |
Oct 28, 2020 | 16.78 | 17.36 | 16.72 | 16.91 | 62,259 | -0.17(-1.00%) |
Oct 27, 2020 | 17.13 | 17.30 | 16.81 | 17.08 | 110,089 | -0.13(-0.76%) |
Oct 26, 2020 | 17.60 | 17.60 | 17.02 | 17.21 | 52,065 | -0.63(-3.53%) |
Oct 23, 2020 | 17.58 | 17.99 | 17.54 | 17.84 | 45,300 | +0.46(+2.65%) |
Oct 22, 2020 | 17.70 | 17.70 | 17.27 | 17.38 | 60,300 | -0.33(-1.86%) |
Oct 21, 2020 | 18.23 | 18.23 | 17.61 | 17.71 | 62,588 | -0.51(-2.80%) |
Oct 20, 2020 | 18.19 | 18.47 | 17.91 | 18.22 | 88,131 | +0.06(+0.33%) |
Oct 19, 2020 | 18.01 | 18.49 | 18.00 | 18.16 | 61,948 | +0.08(+0.44%) |
Oct 16, 2020 | 18.42 | 18.61 | 18.07 | 18.08 | 51,200 | -0.31(-1.69%) |
Oct 15, 2020 | 18.25 | 18.73 | 18.12 | 18.39 | 53,458 | -0.06(-0.33%) |
Oct 14, 2020 | 18.93 | 18.93 | 18.40 | 18.45 | 29,042 | -0.38(-2.02%) |
Oct 13, 2020 | 18.99 | 19.07 | 18.66 | 18.83 | 70,608 | -0.29(-1.52%) |
Oct 12, 2020 | 18.94 | 19.20 | 18.77 | 19.12 | 59,693 | +0.32(+1.70%) |
Oct 09, 2020 | 18.99 | 19.10 | 18.73 | 18.80 | 70,400 | -0.19(-1.00%) |
Oct 08, 2020 | 18.81 | 19.07 | 18.55 | 18.99 | 101,871 | +0.49(+2.65%) |
Oct 07, 2020 | 18.69 | 18.72 | 18.29 | 18.50 | 188,242 | +0.04(+0.22%) |
Oct 06, 2020 | 18.69 | 18.95 | 18.34 | 18.46 | 83,880 | -0.02(-0.11%) |
Oct 05, 2020 | 18.71 | 18.71 | 17.99 | 18.48 | 93,270 | -0.09(-0.48%) |
Oct 02, 2020 | 17.62 | 18.73 | 17.47 | 18.57 | 78,700 | +0.64(+3.57%) |
Oct 01, 2020 | 17.62 | 17.98 | 17.45 | 17.93 | 180,656 | +0.23(+1.30%) |
Sep 30, 2020 | 18.04 | 18.26 | 17.52 | 17.70 | 152,851 | -0.42(-2.32%) |
Sep 29, 2020 | 18.60 | 18.73 | 17.92 | 18.12 | 72,433 | -0.37(-2.00%) |
Sep 28, 2020 | 18.13 | 18.54 | 18.13 | 18.49 | 86,827 | +0.55(+3.07%) |
Sep 25, 2020 | 17.71 | 18.09 | 17.71 | 17.94 | 72,800 | +0.08(+0.45%) |
Sep 24, 2020 | 17.73 | 18.29 | 17.41 | 17.86 | 155,076 | +0.22(+1.25%) |
Sep 23, 2020 | 18.41 | 18.52 | 17.57 | 17.64 | 124,349 | -0.84(-4.55%) |
Sep 22, 2020 | 18.10 | 18.62 | 17.89 | 18.48 | 154,210 | +0.53(+2.95%) |
Sep 21, 2020 | 18.23 | 18.23 | 17.50 | 17.95 | 141,824 | -0.55(-2.97%) |
Sep 18, 2020 | 19.21 | 19.21 | 18.27 | 18.50 | 133,100 | -0.55(-2.89%) |
Sep 17, 2020 | 18.88 | 19.22 | 18.63 | 19.05 | 108,219 | +0.13(+0.69%) |
Sep 16, 2020 | 18.88 | 19.34 | 18.88 | 18.92 | 143,879 | +0.26(+1.39%) |
Sep 15, 2020 | 18.36 | 19.07 | 18.36 | 18.66 | 93,866 | +0.30(+1.63%) |
Sep 14, 2020 | 18.29 | 18.51 | 18.13 | 18.36 | 106,597 | +0.21(+1.16%) |
Sep 11, 2020 | 18.07 | 18.29 | 17.93 | 18.15 | 75,400 | +0.15(+0.83%) |
Sep 10, 2020 | 18.08 | 18.31 | 17.88 | 18.00 | 75,545 | -0.01(-0.06%) |
Sep 09, 2020 | 17.80 | 18.11 | 17.78 | 18.01 | 55,575 | +0.36(+2.04%) |
Sep 08, 2020 | 17.72 | 17.93 | 17.40 | 17.65 | 91,862 | -0.18(-1.01%) |
Sep 04, 2020 | 17.93 | 18.19 | 17.46 | 17.83 | 70,500 | +0.08(+0.45%) |
Sep 03, 2020 | 18.02 | 18.05 | 17.67 | 17.75 | 90,820 | -0.23(-1.28%) |
Sep 02, 2020 | 18.16 | 18.24 | 17.64 | 17.98 | 147,541 | -0.21(-1.15%) |