Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 20.68 | 20.74 | 20.65 | 20.65 | 2,753 | -0.26(-1.25%) |
Nov 27, 2020 | 21.10 | 21.10 | 20.90 | 20.91 | 6,103 | -0.09(-0.41%) |
Nov 25, 2020 | 20.87 | 20.99 | 20.86 | 20.99 | 8,887 | +0.05(+0.26%) |
Nov 24, 2020 | 20.91 | 21.06 | 20.91 | 20.94 | 6,358 | +0.20(+0.97%) |
Nov 23, 2020 | 20.67 | 21.38 | 20.67 | 20.74 | 33,321 | +0.06(+0.31%) |
Nov 20, 2020 | 20.68 | 20.68 | 20.68 | 20.68 | 107 | +0.09(+0.44%) |
Nov 19, 2020 | 20.51 | 20.59 | 20.51 | 20.59 | 4,271 | -0.08(-0.36%) |
Nov 18, 2020 | 21.06 | 21.06 | 20.66 | 20.66 | 3,283 | -0.34(-1.63%) |
Nov 17, 2020 | 21.11 | 21.13 | 21.00 | 21.00 | 678 | -0.21(-1.01%) |
Nov 16, 2020 | 21.22 | 21.22 | 21.22 | 21.22 | 123 | +0.09(+0.41%) |
Nov 13, 2020 | 21.06 | 21.17 | 21.06 | 21.13 | 8,566 | +0.21(+0.98%) |
Nov 12, 2020 | 20.92 | 20.92 | 20.91 | 20.92 | 1,694 | -0.35(-1.65%) |
Nov 11, 2020 | 21.28 | 21.28 | 21.28 | 21.28 | 124 | +0.14(+0.67%) |
Nov 10, 2020 | 21.06 | 21.18 | 21.06 | 21.14 | 3,985 | +0.23(+1.12%) |
Nov 09, 2020 | 21.09 | 21.11 | 20.90 | 20.90 | 814 | +0.33(+1.61%) |
Nov 06, 2020 | 20.65 | 20.65 | 20.57 | 20.57 | 963 | -0.04(-0.20%) |
Nov 05, 2020 | 20.71 | 20.71 | 20.61 | 20.61 | 7,110 | +0.23(+1.13%) |
Nov 04, 2020 | 20.69 | 20.69 | 20.38 | 20.38 | 235 | -0.22(-1.06%) |
Nov 03, 2020 | 20.65 | 20.65 | 20.60 | 20.60 | 300 | +0.25(+1.22%) |
Nov 02, 2020 | 20.15 | 20.35 | 20.15 | 20.35 | 202 | +0.41(+2.05%) |
Oct 30, 2020 | 19.95 | 19.95 | 19.94 | 19.94 | 107 | -0.18(-0.90%) |
Oct 29, 2020 | 19.89 | 20.23 | 19.89 | 20.12 | 687 | +0.13(+0.65%) |
Oct 28, 2020 | 20.23 | 20.23 | 20.00 | 20.00 | 329 | -0.49(-2.39%) |
Oct 27, 2020 | 20.51 | 20.59 | 20.49 | 20.49 | 300 | +0.02(+0.10%) |
Oct 26, 2020 | 20.47 | 20.47 | 20.46 | 20.46 | 221 | -0.08(-0.37%) |
Oct 23, 2020 | 20.54 | 20.54 | 20.54 | 20.54 | 107 | +0.01(+0.06%) |
Oct 22, 2020 | 20.47 | 20.53 | 20.46 | 20.53 | 1,533 | +0.20(+0.97%) |
Oct 21, 2020 | 20.46 | 20.46 | 20.33 | 20.33 | 2,731 | -0.05(-0.22%) |
Oct 20, 2020 | 20.41 | 20.41 | 20.38 | 20.38 | 366 | +0.10(+0.48%) |
Oct 19, 2020 | 20.53 | 20.53 | 20.28 | 20.28 | 221 | -0.21(-1.04%) |
Oct 16, 2020 | 20.40 | 20.51 | 20.40 | 20.49 | 2,141 | +0.09(+0.46%) |
Oct 15, 2020 | 20.42 | 20.42 | 20.40 | 20.40 | 1,310 | -0.01(-0.04%) |
Oct 14, 2020 | 20.47 | 20.47 | 20.41 | 20.41 | 4,005 | +0.00(+0.01%) |
Oct 13, 2020 | 20.35 | 20.40 | 20.35 | 20.40 | 357 | -0.07(-0.35%) |
Oct 12, 2020 | 20.48 | 20.48 | 20.48 | 20.48 | 82 | +0.12(+0.61%) |
Oct 09, 2020 | 20.35 | 20.35 | 20.35 | 20.35 | 107 | -0.05(-0.23%) |
Oct 08, 2020 | 20.33 | 20.40 | 20.33 | 20.40 | 1,635 | +0.28(+1.41%) |
Oct 07, 2020 | 20.02 | 20.12 | 20.02 | 20.12 | 872 | +0.22(+1.09%) |
Oct 06, 2020 | 19.97 | 19.97 | 19.90 | 19.90 | 538 | +0.17(+0.88%) |
Oct 05, 2020 | 19.72 | 19.73 | 19.72 | 19.73 | 564 | +0.26(+1.32%) |
Oct 02, 2020 | 19.52 | 19.52 | 19.47 | 19.47 | 107 | +0.13(+0.69%) |
Oct 01, 2020 | 19.29 | 19.34 | 19.29 | 19.34 | 1,304 | +0.14(+0.71%) |
Sep 30, 2020 | 19.20 | 19.20 | 19.20 | 19.20 | 246 | +0.02(+0.10%) |
Sep 29, 2020 | 19.12 | 19.18 | 19.11 | 19.18 | 431 | +0.07(+0.38%) |
Sep 28, 2020 | 19.22 | 19.22 | 19.11 | 19.11 | 371 | +0.10(+0.54%) |
Sep 25, 2020 | 18.85 | 19.01 | 18.84 | 19.01 | 1,927 | +0.26(+1.37%) |
Sep 24, 2020 | 18.78 | 18.78 | 18.75 | 18.75 | 336 | +0.16(+0.84%) |
Sep 23, 2020 | 18.59 | 18.59 | 18.59 | 18.59 | 0 | -0.28(-1.47%) |
Sep 22, 2020 | 18.90 | 18.90 | 18.78 | 18.87 | 5,726 | +0.08(+0.45%) |
Sep 21, 2020 | 18.77 | 18.79 | 18.76 | 18.79 | 217 | -0.13(-0.70%) |
Sep 18, 2020 | 18.92 | 18.92 | 18.92 | 18.92 | 107 | -0.16(-0.82%) |
Sep 17, 2020 | 19.08 | 19.08 | 19.08 | 19.08 | 0 | -0.17(-0.88%) |
Sep 16, 2020 | 19.31 | 19.31 | 19.24 | 19.24 | 502 | -0.00(-0.01%) |
Sep 15, 2020 | 19.48 | 19.48 | 19.25 | 19.25 | 232 | +0.06(+0.32%) |
Sep 14, 2020 | 19.18 | 19.18 | 19.18 | 19.18 | 17 | +0.16(+0.83%) |
Sep 11, 2020 | 19.03 | 19.03 | 19.03 | 19.03 | 107 | -0.01(-0.05%) |
Sep 10, 2020 | 19.04 | 19.04 | 19.04 | 19.04 | 94 | -0.26(-1.36%) |
Sep 09, 2020 | 19.38 | 19.38 | 19.30 | 19.30 | 225 | +0.24(+1.23%) |
Sep 08, 2020 | 19.06 | 19.06 | 19.06 | 19.06 | 142 | -0.18(-0.92%) |
Sep 04, 2020 | 19.24 | 19.26 | 19.24 | 19.24 | 107 | -0.13(-0.69%) |
Sep 03, 2020 | 19.38 | 19.38 | 19.38 | 19.38 | 16 | -0.23(-1.16%) |
Sep 02, 2020 | 19.60 | 19.60 | 19.60 | 19.60 | 3 | +0.33(+1.71%) |