Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 17.69 | 17.88 | 17.69 | 17.74 | 770,675 | +0.12(+0.68%) |
Nov 27, 2020 | 17.65 | 17.72 | 17.62 | 17.62 | 266,371 | -0.09(-0.52%) |
Nov 25, 2020 | 17.71 | 17.77 | 17.70 | 17.72 | 398,694 | +0.02(+0.11%) |
Nov 24, 2020 | 17.84 | 17.88 | 17.67 | 17.70 | 552,875 | -0.30(-1.65%) |
Nov 23, 2020 | 17.99 | 18.11 | 17.91 | 17.99 | 1,115,156 | -0.08(-0.46%) |
Nov 20, 2020 | 17.98 | 18.09 | 17.98 | 18.08 | 299,667 | +0.10(+0.57%) |
Nov 19, 2020 | 18.08 | 18.14 | 17.95 | 17.98 | 241,350 | -0.06(-0.31%) |
Nov 18, 2020 | 17.80 | 18.03 | 17.78 | 18.03 | 215,245 | +0.21(+1.20%) |
Nov 17, 2020 | 17.86 | 17.93 | 17.77 | 17.82 | 168,622 | +0.09(+0.52%) |
Nov 16, 2020 | 17.80 | 17.88 | 17.73 | 17.73 | 463,791 | -0.23(-1.29%) |
Nov 13, 2020 | 18.12 | 18.12 | 17.92 | 17.96 | 585,219 | -0.26(-1.43%) |
Nov 12, 2020 | 18.11 | 18.30 | 18.05 | 18.22 | 638,942 | +0.19(+1.03%) |
Nov 11, 2020 | 18.04 | 18.12 | 17.99 | 18.03 | 359,110 | -0.14(-0.77%) |
Nov 10, 2020 | 18.19 | 18.35 | 18.12 | 18.17 | 1,425,652 | +0.04(+0.20%) |
Nov 09, 2020 | 17.63 | 18.16 | 17.63 | 18.13 | 2,411,874 | -0.23(-1.26%) |
Nov 06, 2020 | 18.38 | 18.50 | 18.31 | 18.37 | 1,067,747 | +0.00(+0.00%) |
Nov 05, 2020 | 18.41 | 18.44 | 18.27 | 18.37 | 1,004,936 | -0.38(-2.03%) |
Nov 04, 2020 | 18.90 | 18.95 | 18.49 | 18.75 | 1,030,682 | -0.44(-2.27%) |
Nov 03, 2020 | 19.29 | 19.33 | 19.04 | 19.18 | 558,060 | -0.33(-1.71%) |
Nov 02, 2020 | 19.52 | 19.69 | 19.39 | 19.52 | 994,399 | -0.20(-1.04%) |
Oct 30, 2020 | 19.63 | 19.96 | 19.54 | 19.72 | 1,311,274 | +0.19(+0.95%) |
Oct 29, 2020 | 19.71 | 19.82 | 19.34 | 19.54 | 1,160,779 | -0.20(-1.03%) |
Oct 28, 2020 | 19.43 | 19.76 | 19.40 | 19.74 | 600,082 | +0.67(+3.50%) |
Oct 27, 2020 | 18.99 | 19.09 | 18.98 | 19.07 | 127,316 | +0.07(+0.34%) |
Oct 26, 2020 | 18.88 | 19.22 | 18.83 | 19.01 | 422,340 | +0.33(+1.79%) |
Oct 23, 2020 | 18.64 | 18.81 | 18.64 | 18.67 | 58,187 | -0.06(-0.35%) |
Oct 22, 2020 | 18.81 | 18.94 | 18.70 | 18.74 | 104,788 | -0.10(-0.54%) |
Oct 21, 2020 | 18.80 | 18.86 | 18.68 | 18.84 | 126,637 | +0.05(+0.25%) |
Oct 20, 2020 | 18.81 | 18.83 | 18.62 | 18.79 | 189,424 | -0.10(-0.54%) |
Oct 19, 2020 | 18.54 | 18.91 | 18.50 | 18.89 | 103,150 | +0.29(+1.55%) |
Oct 16, 2020 | 18.51 | 18.61 | 18.41 | 18.61 | 59,911 | +0.01(+0.05%) |
Oct 15, 2020 | 18.80 | 18.83 | 18.56 | 18.60 | 196,111 | +0.03(+0.15%) |
Oct 14, 2020 | 18.41 | 18.60 | 18.36 | 18.57 | 71,699 | +0.14(+0.76%) |
Oct 13, 2020 | 18.35 | 18.50 | 18.35 | 18.43 | 104,904 | +0.09(+0.51%) |
Oct 12, 2020 | 18.50 | 18.50 | 18.25 | 18.34 | 173,261 | -0.30(-1.59%) |
Oct 09, 2020 | 18.71 | 18.74 | 18.61 | 18.63 | 162,926 | -0.16(-0.84%) |
Oct 08, 2020 | 18.83 | 18.88 | 18.79 | 18.79 | 85,197 | -0.17(-0.88%) |
Oct 07, 2020 | 19.10 | 19.10 | 18.91 | 18.96 | 172,605 | -0.31(-1.59%) |
Oct 06, 2020 | 19.01 | 19.33 | 18.89 | 19.27 | 324,914 | +0.24(+1.27%) |
Oct 05, 2020 | 19.23 | 19.24 | 19.02 | 19.02 | 88,529 | -0.35(-1.82%) |
Oct 02, 2020 | 19.51 | 19.52 | 19.26 | 19.38 | 412,595 | +0.18(+0.92%) |
Oct 01, 2020 | 19.15 | 19.30 | 19.10 | 19.20 | 160,365 | -0.11(-0.58%) |
Sep 30, 2020 | 19.41 | 19.41 | 19.12 | 19.31 | 277,259 | -0.14(-0.72%) |
Sep 29, 2020 | 19.38 | 19.50 | 19.33 | 19.45 | 56,018 | +0.10(+0.53%) |
Sep 28, 2020 | 19.43 | 19.47 | 19.32 | 19.35 | 118,479 | -0.34(-1.74%) |
Sep 25, 2020 | 20.08 | 20.11 | 19.64 | 19.69 | 118,423 | -0.32(-1.62%) |
Sep 24, 2020 | 20.17 | 20.23 | 19.81 | 20.02 | 226,457 | -0.04(-0.22%) |
Sep 23, 2020 | 19.57 | 20.09 | 19.55 | 20.06 | 114,641 | +0.44(+2.26%) |
Sep 22, 2020 | 19.72 | 19.86 | 19.57 | 19.62 | 75,157 | -0.19(-0.94%) |
Sep 21, 2020 | 19.90 | 20.11 | 19.80 | 19.80 | 297,013 | +0.22(+1.14%) |
Sep 18, 2020 | 19.32 | 19.72 | 19.21 | 19.58 | 104,414 | +0.21(+1.10%) |
Sep 17, 2020 | 19.51 | 19.52 | 19.28 | 19.37 | 145,225 | +0.16(+0.82%) |
Sep 16, 2020 | 19.06 | 19.21 | 18.97 | 19.21 | 107,176 | +0.09(+0.49%) |
Sep 15, 2020 | 19.05 | 19.18 | 19.02 | 19.12 | 82,917 | -0.10(-0.53%) |
Sep 14, 2020 | 19.28 | 19.30 | 19.12 | 19.22 | 243,777 | -0.25(-1.29%) |
Sep 11, 2020 | 19.39 | 19.65 | 19.31 | 19.47 | 236,199 | -0.03(-0.14%) |
Sep 10, 2020 | 19.05 | 19.54 | 19.01 | 19.50 | 260,187 | +0.35(+1.84%) |
Sep 09, 2020 | 19.27 | 19.33 | 19.00 | 19.15 | 208,771 | -0.41(-2.09%) |
Sep 08, 2020 | 19.36 | 19.56 | 19.28 | 19.55 | 459,563 | +0.54(+2.83%) |
Sep 04, 2020 | 18.82 | 19.44 | 18.74 | 19.02 | 499,661 | +0.15(+0.79%) |
Sep 03, 2020 | 18.33 | 19.01 | 18.31 | 18.87 | 615,294 | +0.64(+3.51%) |
Sep 02, 2020 | 18.38 | 18.46 | 18.19 | 18.23 | 312,837 | -0.28(-1.50%) |