Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 19.31 | 19.54 | 19.31 | 19.49 | 13,202 | +0.00(+0.00%) |
Nov 27, 2020 | 19.65 | 19.65 | 19.32 | 19.49 | 65,400 | +0.08(+0.41%) |
Nov 25, 2020 | 19.67 | 19.94 | 19.11 | 19.41 | 161,400 | -0.41(-2.07%) |
Nov 24, 2020 | 19.61 | 19.91 | 19.42 | 19.82 | 29,395 | +0.41(+2.11%) |
Nov 23, 2020 | 19.64 | 19.75 | 19.27 | 19.41 | 32,302 | -0.24(-1.23%) |
Nov 20, 2020 | 19.11 | 19.70 | 19.11 | 19.65 | 9,700 | +0.23(+1.20%) |
Nov 19, 2020 | 19.79 | 19.79 | 19.25 | 19.42 | 15,752 | -0.17(-0.85%) |
Nov 18, 2020 | 19.13 | 19.69 | 19.13 | 19.59 | 23,854 | +0.24(+1.23%) |
Nov 17, 2020 | 19.06 | 19.40 | 19.05 | 19.35 | 8,104 | +0.07(+0.38%) |
Nov 16, 2020 | 18.94 | 19.39 | 18.94 | 19.27 | 24,009 | +0.28(+1.47%) |
Nov 13, 2020 | 18.98 | 19.07 | 18.75 | 19.00 | 22,400 | +0.02(+0.09%) |
Nov 12, 2020 | 18.90 | 19.20 | 18.89 | 18.98 | 31,092 | -0.17(-0.89%) |
Nov 11, 2020 | 18.87 | 19.24 | 18.87 | 19.15 | 23,667 | +0.18(+0.95%) |
Nov 10, 2020 | 18.55 | 18.98 | 18.55 | 18.97 | 13,875 | +0.20(+1.04%) |
Nov 09, 2020 | 18.86 | 18.98 | 18.70 | 18.77 | 20,876 | +0.04(+0.21%) |
Nov 06, 2020 | 18.60 | 18.80 | 18.51 | 18.73 | 11,900 | +0.06(+0.32%) |
Nov 05, 2020 | 18.40 | 18.73 | 18.39 | 18.68 | 42,862 | +0.44(+2.38%) |
Nov 04, 2020 | 18.14 | 18.36 | 18.14 | 18.24 | 13,864 | +0.12(+0.66%) |
Nov 03, 2020 | 18.15 | 18.19 | 17.97 | 18.12 | 42,536 | +0.01(+0.06%) |
Nov 02, 2020 | 18.19 | 18.20 | 18.10 | 18.11 | 56,211 | -0.05(-0.27%) |
Oct 30, 2020 | 18.10 | 18.34 | 18.10 | 18.16 | 18,900 | -0.08(-0.42%) |
Oct 29, 2020 | 18.04 | 18.30 | 18.04 | 18.23 | 15,000 | +0.11(+0.61%) |
Oct 28, 2020 | 18.26 | 18.28 | 18.10 | 18.13 | 22,730 | -0.45(-2.45%) |
Oct 27, 2020 | 18.37 | 18.58 | 18.25 | 18.58 | 19,932 | +0.15(+0.84%) |
Oct 26, 2020 | 18.40 | 18.44 | 18.37 | 18.43 | 9,571 | -0.17(-0.91%) |
Oct 23, 2020 | 18.59 | 18.65 | 18.40 | 18.59 | 20,800 | +0.15(+0.81%) |
Oct 22, 2020 | 18.41 | 18.51 | 18.41 | 18.45 | 20,581 | +0.04(+0.22%) |
Oct 21, 2020 | 18.36 | 18.41 | 18.36 | 18.41 | 3,086 | +0.05(+0.30%) |
Oct 20, 2020 | 18.08 | 18.38 | 18.08 | 18.35 | 11,482 | -0.05(-0.30%) |
Oct 19, 2020 | 18.27 | 18.52 | 18.27 | 18.40 | 6,000 | -0.12(-0.63%) |
Oct 16, 2020 | 18.59 | 18.59 | 18.48 | 18.52 | 4,600 | -0.07(-0.37%) |
Oct 15, 2020 | 18.66 | 18.66 | 18.43 | 18.59 | 12,011 | -0.02(-0.09%) |
Oct 14, 2020 | 18.45 | 18.69 | 18.45 | 18.61 | 15,092 | -0.07(-0.36%) |
Oct 13, 2020 | 18.75 | 18.76 | 18.68 | 18.68 | 1,887 | -0.09(-0.51%) |
Oct 12, 2020 | 18.55 | 18.78 | 18.55 | 18.77 | 4,339 | +0.19(+1.01%) |
Oct 09, 2020 | 18.60 | 18.60 | 18.56 | 18.58 | 5,400 | -0.03(-0.17%) |
Oct 08, 2020 | 18.47 | 18.71 | 18.47 | 18.61 | 12,227 | +0.14(+0.78%) |
Oct 07, 2020 | 18.29 | 18.50 | 18.27 | 18.47 | 8,546 | +0.14(+0.76%) |
Oct 06, 2020 | 18.29 | 18.43 | 18.23 | 18.33 | 13,663 | -0.04(-0.22%) |
Oct 05, 2020 | 18.50 | 18.50 | 18.34 | 18.37 | 24,708 | -0.05(-0.27%) |
Oct 02, 2020 | 18.29 | 18.44 | 18.28 | 18.42 | 13,900 | +0.14(+0.74%) |
Oct 01, 2020 | 18.41 | 18.41 | 18.27 | 18.29 | 6,694 | -0.01(-0.08%) |
Sep 30, 2020 | 18.41 | 18.41 | 18.17 | 18.30 | 8,265 | +0.07(+0.38%) |
Sep 29, 2020 | 18.50 | 18.50 | 18.19 | 18.23 | 5,838 | +0.03(+0.16%) |
Sep 28, 2020 | 18.28 | 18.49 | 18.16 | 18.20 | 9,021 | +0.17(+0.95%) |
Sep 25, 2020 | 18.21 | 18.35 | 18.03 | 18.03 | 20,200 | -0.24(-1.29%) |
Sep 24, 2020 | 18.33 | 18.33 | 18.16 | 18.27 | 14,873 | +0.08(+0.41%) |
Sep 23, 2020 | 18.44 | 18.51 | 18.06 | 18.19 | 14,503 | -0.33(-1.78%) |
Sep 22, 2020 | 18.27 | 18.55 | 18.27 | 18.52 | 11,233 | +0.06(+0.33%) |
Sep 21, 2020 | 18.51 | 18.56 | 18.35 | 18.46 | 27,479 | -0.34(-1.83%) |
Sep 18, 2020 | 18.90 | 18.90 | 18.80 | 18.80 | 5,600 | -0.07(-0.34%) |
Sep 17, 2020 | 18.85 | 18.95 | 18.84 | 18.87 | 5,675 | -0.15(-0.79%) |
Sep 16, 2020 | 18.93 | 19.02 | 18.89 | 19.02 | 8,819 | +0.08(+0.42%) |
Sep 15, 2020 | 19.00 | 19.18 | 18.77 | 18.94 | 84,016 | +0.04(+0.19%) |
Sep 14, 2020 | 19.00 | 19.00 | 18.89 | 18.91 | 6,859 | +0.01(+0.05%) |
Sep 11, 2020 | 18.82 | 19.00 | 18.82 | 18.89 | 11,200 | +0.09(+0.45%) |
Sep 10, 2020 | 18.77 | 18.82 | 18.74 | 18.81 | 2,217 | +0.11(+0.59%) |
Sep 09, 2020 | 18.63 | 18.70 | 18.63 | 18.70 | 8,735 | +0.03(+0.16%) |
Sep 08, 2020 | 18.79 | 18.79 | 18.57 | 18.67 | 8,808 | -0.01(-0.05%) |
Sep 04, 2020 | 18.70 | 18.70 | 18.55 | 18.68 | 7,700 | -0.06(-0.32%) |
Sep 03, 2020 | 18.84 | 18.84 | 18.74 | 18.74 | 7,152 | -0.05(-0.27%) |
Sep 02, 2020 | 18.55 | 18.90 | 18.55 | 18.79 | 44,597 | -0.02(-0.11%) |