Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 21.20 | 21.20 | 21.12 | 21.12 | 1,017 | -0.38(-1.78%) |
Nov 27, 2020 | 21.51 | 21.51 | 21.51 | 21.51 | 106 | -0.12(-0.56%) |
Nov 25, 2020 | 21.63 | 21.63 | 21.63 | 21.63 | 1,281 | -0.23(-1.07%) |
Nov 24, 2020 | 21.64 | 21.86 | 21.64 | 21.86 | 265 | +0.66(+3.09%) |
Nov 23, 2020 | 21.09 | 21.33 | 21.09 | 21.21 | 3,910 | +0.51(+2.44%) |
Nov 20, 2020 | 20.61 | 20.71 | 20.56 | 20.70 | 2,883 | -0.09(-0.45%) |
Nov 19, 2020 | 20.57 | 20.79 | 20.55 | 20.79 | 1,540 | -0.18(-0.85%) |
Nov 18, 2020 | 21.23 | 21.23 | 20.97 | 20.97 | 3,283 | -0.04(-0.17%) |
Nov 17, 2020 | 20.63 | 21.04 | 20.63 | 21.01 | 672 | +0.05(+0.25%) |
Nov 16, 2020 | 20.88 | 20.97 | 20.78 | 20.96 | 3,616 | +0.63(+3.10%) |
Nov 13, 2020 | 20.09 | 20.33 | 20.09 | 20.33 | 534 | +0.53(+2.70%) |
Nov 12, 2020 | 19.84 | 19.84 | 19.76 | 19.79 | 226 | -0.40(-1.97%) |
Nov 11, 2020 | 20.23 | 20.23 | 20.19 | 20.19 | 2,851 | +0.19(+0.94%) |
Nov 10, 2020 | 20.00 | 20.00 | 20.00 | 106 | +0.00(+0.00%) | |
Nov 09, 2020 | 20.33 | 20.33 | 20.00 | 20.00 | 812 | +1.44(+7.76%) |
Nov 06, 2020 | 18.79 | 18.79 | 18.56 | 18.56 | 2,456 | -0.26(-1.38%) |
Nov 05, 2020 | 18.79 | 18.83 | 18.79 | 18.82 | 1,103 | +0.57(+3.12%) |
Nov 04, 2020 | 18.50 | 18.52 | 18.25 | 18.25 | 1,645 | -0.47(-2.52%) |
Nov 03, 2020 | 18.58 | 18.72 | 18.58 | 18.72 | 427 | +0.58(+3.19%) |
Nov 02, 2020 | 18.06 | 18.18 | 18.04 | 18.14 | 6,114 | +0.40(+2.26%) |
Oct 30, 2020 | 17.64 | 17.92 | 17.64 | 17.74 | 854 | -0.17(-0.96%) |
Oct 29, 2020 | 17.90 | 17.92 | 17.90 | 17.92 | 1,087 | +0.34(+1.96%) |
Oct 28, 2020 | 17.87 | 17.87 | 17.57 | 17.57 | 1,499 | -0.57(-3.16%) |
Oct 27, 2020 | 18.56 | 18.56 | 18.14 | 18.14 | 8,117 | -0.66(-3.53%) |
Oct 26, 2020 | 18.81 | 18.81 | 18.81 | 18 | +0.00(+0.00%) | |
Oct 23, 2020 | 18.77 | 18.82 | 18.73 | 18.81 | 1,815 | +0.12(+0.65%) |
Oct 22, 2020 | 18.30 | 18.69 | 18.30 | 18.69 | 1,198 | +0.34(+1.86%) |
Oct 21, 2020 | 18.35 | 18.35 | 18.35 | 18.35 | 177 | +0.14(+0.76%) |
Oct 20, 2020 | 18.21 | 18.21 | 18.21 | 35 | +0.00(+0.00%) | |
Oct 19, 2020 | 18.60 | 18.60 | 18.21 | 18.21 | 336 | -0.30(-1.63%) |
Oct 16, 2020 | 18.51 | 18.51 | 18.51 | 281 | +0.00(+0.00%) | |
Oct 15, 2020 | 18.49 | 18.51 | 18.49 | 18.51 | 322 | +0.19(+1.04%) |
Oct 14, 2020 | 18.48 | 18.48 | 18.32 | 18.32 | 932 | -0.08(-0.42%) |
Oct 13, 2020 | 18.38 | 18.40 | 18.38 | 18.40 | 158 | -0.23(-1.21%) |
Oct 12, 2020 | 18.57 | 18.66 | 18.57 | 18.62 | 685 | +0.18(+0.96%) |
Oct 09, 2020 | 18.51 | 18.51 | 18.41 | 18.44 | 640 | +0.02(+0.10%) |
Oct 08, 2020 | 18.28 | 18.48 | 18.28 | 18.43 | 1,779 | +0.27(+1.47%) |
Oct 07, 2020 | 18.07 | 18.16 | 18.02 | 18.16 | 320 | +0.30(+1.70%) |
Oct 06, 2020 | 18.15 | 18.15 | 17.85 | 17.85 | 1,198 | -0.08(-0.47%) |
Oct 05, 2020 | 17.60 | 17.94 | 17.60 | 17.94 | 833 | +0.34(+1.95%) |
Oct 02, 2020 | 16.93 | 17.60 | 16.93 | 17.60 | 1,068 | +0.32(+1.84%) |
Oct 01, 2020 | 17.14 | 17.28 | 17.14 | 17.28 | 5,635 | +0.05(+0.27%) |
Sep 30, 2020 | 17.03 | 17.27 | 17.03 | 17.23 | 4,383 | +0.07(+0.41%) |
Sep 29, 2020 | 17.17 | 17.17 | 17.04 | 17.16 | 1,751 | -0.05(-0.30%) |
Sep 28, 2020 | 17.20 | 17.29 | 17.20 | 17.21 | 36,957 | +0.44(+2.62%) |
Sep 25, 2020 | 16.59 | 16.77 | 16.59 | 16.77 | 534 | +0.18(+1.09%) |
Sep 24, 2020 | 16.75 | 16.75 | 16.34 | 16.59 | 1,311 | +0.09(+0.56%) |
Sep 23, 2020 | 16.85 | 16.88 | 16.50 | 16.50 | 3,632 | -0.42(-2.51%) |
Sep 22, 2020 | 16.95 | 16.95 | 16.80 | 16.93 | 4,315 | -0.02(-0.11%) |
Sep 21, 2020 | 17.00 | 17.12 | 16.78 | 16.95 | 2,610 | -0.64(-3.65%) |
Sep 18, 2020 | 17.65 | 17.66 | 17.59 | 17.59 | 5,254 | -0.07(-0.38%) |
Sep 17, 2020 | 17.55 | 17.65 | 17.55 | 17.65 | 957 | -0.03(-0.14%) |
Sep 16, 2020 | 17.62 | 17.68 | 17.60 | 17.68 | 587 | +0.19(+1.11%) |
Sep 15, 2020 | 17.64 | 17.64 | 17.49 | 17.49 | 1,532 | -0.05(-0.28%) |
Sep 14, 2020 | 17.45 | 17.54 | 17.45 | 17.54 | 1,217 | +0.35(+2.05%) |
Sep 11, 2020 | 17.12 | 17.18 | 17.06 | 17.18 | 857 | -0.10(-0.58%) |
Sep 10, 2020 | 17.45 | 17.47 | 17.28 | 17.28 | 931 | -0.24(-1.37%) |
Sep 09, 2020 | 17.61 | 17.61 | 17.53 | 17.53 | 609 | +0.04(+0.22%) |
Sep 08, 2020 | 17.48 | 17.66 | 17.48 | 17.49 | 868 | -0.34(-1.91%) |
Sep 04, 2020 | 17.90 | 17.90 | 17.67 | 17.83 | 214 | -0.03(-0.16%) |
Sep 03, 2020 | 18.20 | 18.20 | 17.84 | 17.85 | 1,145 | -0.47(-2.57%) |
Sep 02, 2020 | 18.21 | 18.33 | 18.21 | 18.33 | 338 | +0.27(+1.49%) |