Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 20.26 | 20.26 | 20.07 | 20.09 | 8,769 | -0.08(-0.40%) |
Nov 27, 2020 | 20.15 | 20.17 | 20.11 | 20.17 | 3,023 | +0.00(+0.02%) |
Nov 25, 2020 | 20.28 | 20.28 | 20.15 | 20.17 | 1,934 | +0.10(+0.49%) |
Nov 24, 2020 | 20.09 | 20.44 | 20.07 | 20.07 | 86,825 | +0.11(+0.55%) |
Nov 23, 2020 | 20.17 | 20.17 | 19.91 | 19.96 | 4,601 | +0.04(+0.19%) |
Nov 20, 2020 | 19.85 | 19.95 | 19.85 | 19.92 | 2,660 | +0.11(+0.54%) |
Nov 19, 2020 | 19.78 | 19.81 | 19.76 | 19.81 | 1,030 | -0.15(-0.74%) |
Nov 18, 2020 | 19.95 | 20.02 | 19.95 | 19.96 | 1,636 | +0.07(+0.35%) |
Nov 17, 2020 | 19.85 | 19.92 | 19.82 | 19.89 | 2,458 | +0.03(+0.17%) |
Nov 16, 2020 | 19.85 | 19.91 | 19.85 | 19.86 | 1,239 | +0.07(+0.36%) |
Nov 13, 2020 | 19.88 | 19.88 | 19.79 | 19.79 | 967 | +0.02(+0.08%) |
Nov 12, 2020 | 19.88 | 19.88 | 19.77 | 19.77 | 2,514 | -0.05(-0.27%) |
Nov 11, 2020 | 19.83 | 19.83 | 19.83 | 19.83 | 251 | -0.01(-0.05%) |
Nov 10, 2020 | 19.84 | 19.84 | 19.84 | 19.84 | 177 | +0.22(+1.13%) |
Nov 09, 2020 | 19.76 | 19.80 | 19.56 | 19.61 | 2,008 | +0.05(+0.25%) |
Nov 06, 2020 | 19.57 | 19.57 | 19.57 | 19.57 | 120 | -0.02(-0.13%) |
Nov 05, 2020 | 19.59 | 19.59 | 19.59 | 19.59 | 157 | +0.12(+0.62%) |
Nov 04, 2020 | 19.41 | 19.47 | 19.41 | 19.47 | 1,002 | +0.12(+0.62%) |
Nov 03, 2020 | 19.27 | 19.37 | 19.27 | 19.35 | 1,719 | +0.04(+0.20%) |
Nov 02, 2020 | 19.23 | 19.31 | 19.23 | 19.31 | 536 | +0.13(+0.67%) |
Oct 30, 2020 | 19.18 | 19.18 | 19.18 | 19.18 | 120 | -0.10(-0.50%) |
Oct 29, 2020 | 19.33 | 19.33 | 19.04 | 19.28 | 1,212 | +0.05(+0.27%) |
Oct 28, 2020 | 19.31 | 19.31 | 19.23 | 19.23 | 117,390 | -0.39(-2.00%) |
Oct 27, 2020 | 19.61 | 19.62 | 19.52 | 19.62 | 2,291 | +0.07(+0.34%) |
Oct 26, 2020 | 19.57 | 19.57 | 19.55 | 19.55 | 3,973 | -0.26(-1.33%) |
Oct 23, 2020 | 19.65 | 19.87 | 19.65 | 19.82 | 6,530 | +0.10(+0.53%) |
Oct 22, 2020 | 19.74 | 19.74 | 19.71 | 19.71 | 3,459 | -0.11(-0.57%) |
Oct 21, 2020 | 19.86 | 19.86 | 19.80 | 19.83 | 1,223 | +0.07(+0.35%) |
Oct 20, 2020 | 19.73 | 19.76 | 19.73 | 19.76 | 1,359 | +0.16(+0.82%) |
Oct 19, 2020 | 19.61 | 19.61 | 19.59 | 19.59 | 172 | -0.01(-0.04%) |
Oct 16, 2020 | 19.66 | 19.66 | 19.60 | 19.60 | 604 | -0.05(-0.27%) |
Oct 15, 2020 | 19.66 | 19.66 | 19.66 | 19.66 | 19 | -0.03(-0.15%) |
Oct 14, 2020 | 19.59 | 19.76 | 19.59 | 19.68 | 574 | +0.23(+1.17%) |
Oct 13, 2020 | 19.46 | 19.46 | 19.46 | 19.46 | 60 | -0.05(-0.25%) |
Oct 12, 2020 | 19.52 | 19.52 | 19.51 | 19.51 | 275 | -0.14(-0.69%) |
Oct 09, 2020 | 19.55 | 19.64 | 19.55 | 19.64 | 604 | +0.25(+1.30%) |
Oct 08, 2020 | 19.63 | 19.63 | 19.39 | 19.39 | 2,356 | +0.05(+0.26%) |
Oct 07, 2020 | 19.33 | 19.34 | 19.29 | 19.34 | 1,838 | +0.23(+1.21%) |
Oct 06, 2020 | 19.25 | 19.25 | 19.11 | 19.11 | 324 | +0.01(+0.06%) |
Oct 05, 2020 | 19.10 | 19.10 | 19.10 | 19.10 | 195 | +0.22(+1.19%) |
Oct 02, 2020 | 18.74 | 18.92 | 18.74 | 18.87 | 2,055 | -0.04(-0.20%) |
Oct 01, 2020 | 18.96 | 18.96 | 18.91 | 18.91 | 547 | -0.26(-1.34%) |
Sep 30, 2020 | 18.92 | 19.20 | 18.92 | 19.17 | 2,451 | +0.26(+1.36%) |
Sep 29, 2020 | 18.95 | 18.95 | 18.91 | 18.91 | 336 | -0.16(-0.85%) |
Sep 28, 2020 | 19.07 | 19.07 | 18.95 | 19.07 | 1,170 | +0.10(+0.54%) |
Sep 25, 2020 | 19.03 | 19.03 | 18.97 | 18.97 | 604 | -0.06(-0.32%) |
Sep 24, 2020 | 18.86 | 19.03 | 18.86 | 19.03 | 4,012 | -0.06(-0.31%) |
Sep 23, 2020 | 19.09 | 19.10 | 19.09 | 19.09 | 1,065 | -0.07(-0.39%) |
Sep 22, 2020 | 19.17 | 19.17 | 19.16 | 19.16 | 615 | +0.02(+0.09%) |
Sep 21, 2020 | 19.44 | 19.44 | 19.15 | 19.15 | 586 | -0.41(-2.07%) |
Sep 18, 2020 | 19.55 | 19.55 | 19.55 | 19.55 | 241 | +0.04(+0.19%) |
Sep 17, 2020 | 19.43 | 19.52 | 19.43 | 19.52 | 2,366 | +0.12(+0.61%) |
Sep 16, 2020 | 19.32 | 19.40 | 19.32 | 19.40 | 5,707 | +0.08(+0.40%) |
Sep 15, 2020 | 19.32 | 19.32 | 19.32 | 19.32 | 39 | +0.00(+0.02%) |
Sep 14, 2020 | 19.28 | 19.33 | 19.24 | 19.32 | 5,363 | +0.12(+0.60%) |
Sep 11, 2020 | 19.15 | 19.20 | 19.09 | 19.20 | 6,167 | +0.04(+0.22%) |
Sep 10, 2020 | 19.23 | 19.23 | 19.16 | 19.16 | 1,024 | -0.01(-0.04%) |
Sep 09, 2020 | 19.12 | 19.17 | 19.12 | 19.17 | 732 | +0.06(+0.33%) |
Sep 08, 2020 | 19.09 | 19.10 | 19.05 | 19.10 | 564 | -0.26(-1.34%) |
Sep 04, 2020 | 19.41 | 19.52 | 19.28 | 19.36 | 3,627 | +0.00(+0.02%) |
Sep 03, 2020 | 19.50 | 19.50 | 19.36 | 19.36 | 325 | -0.20(-1.04%) |
Sep 02, 2020 | 19.57 | 19.57 | 19.57 | 19.57 | 274 | -0.04(-0.21%) |