Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 17.31 | 17.39 | 17.25 | 17.32 | 226,985 | -0.11(-0.63%) |
Nov 27, 2020 | 17.35 | 17.44 | 17.33 | 17.43 | 141,000 | -0.18(-1.02%) |
Nov 25, 2020 | 17.65 | 17.71 | 17.60 | 17.61 | 291,400 | +0.00(+0.00%) |
Nov 24, 2020 | 17.59 | 17.63 | 17.55 | 17.61 | 498,115 | -0.28(-1.57%) |
Nov 23, 2020 | 18.19 | 18.20 | 17.85 | 17.89 | 560,204 | -0.38(-2.08%) |
Nov 20, 2020 | 18.30 | 18.32 | 18.24 | 18.27 | 139,700 | +0.07(+0.38%) |
Nov 19, 2020 | 18.12 | 18.21 | 18.10 | 18.20 | 248,946 | -0.04(-0.22%) |
Nov 18, 2020 | 18.32 | 18.37 | 18.23 | 18.24 | 245,837 | -0.10(-0.55%) |
Nov 17, 2020 | 18.41 | 18.43 | 18.31 | 18.34 | 120,041 | -0.05(-0.27%) |
Nov 16, 2020 | 18.41 | 18.48 | 18.38 | 18.39 | 222,310 | -0.01(-0.05%) |
Nov 13, 2020 | 18.46 | 18.47 | 18.37 | 18.40 | 165,100 | +0.11(+0.60%) |
Nov 12, 2020 | 18.30 | 18.35 | 18.27 | 18.29 | 100,891 | +0.12(+0.69%) |
Nov 11, 2020 | 18.16 | 18.20 | 18.13 | 18.16 | 356,487 | -0.09(-0.47%) |
Nov 10, 2020 | 18.35 | 18.38 | 18.25 | 18.25 | 244,803 | +0.05(+0.27%) |
Nov 09, 2020 | 18.32 | 18.33 | 18.04 | 18.20 | 1,265,487 | -0.84(-4.41%) |
Nov 06, 2020 | 19.05 | 19.06 | 18.93 | 19.04 | 267,900 | +0.03(+0.16%) |
Nov 05, 2020 | 18.81 | 19.04 | 18.80 | 19.01 | 617,289 | +0.43(+2.31%) |
Nov 04, 2020 | 18.58 | 18.61 | 18.46 | 18.58 | 460,341 | -0.01(-0.05%) |
Nov 03, 2020 | 18.58 | 18.63 | 18.53 | 18.59 | 388,859 | +0.12(+0.65%) |
Nov 02, 2020 | 18.43 | 18.48 | 18.41 | 18.47 | 209,287 | +0.15(+0.82%) |
Oct 30, 2020 | 18.40 | 18.42 | 18.28 | 18.32 | 217,600 | +0.10(+0.55%) |
Oct 29, 2020 | 18.19 | 18.30 | 18.17 | 18.22 | 205,669 | -0.09(-0.49%) |
Oct 28, 2020 | 18.34 | 18.37 | 18.23 | 18.31 | 474,952 | -0.30(-1.61%) |
Oct 27, 2020 | 18.57 | 18.64 | 18.57 | 18.61 | 195,506 | +0.07(+0.38%) |
Oct 26, 2020 | 18.57 | 18.61 | 18.52 | 18.54 | 155,717 | -0.03(-0.16%) |
Oct 23, 2020 | 18.61 | 18.62 | 18.48 | 18.57 | 133,100 | -0.01(-0.05%) |
Oct 22, 2020 | 18.59 | 18.59 | 18.47 | 18.58 | 263,571 | -0.19(-1.01%) |
Oct 21, 2020 | 18.75 | 18.83 | 18.73 | 18.77 | 257,502 | +0.15(+0.81%) |
Oct 20, 2020 | 18.55 | 18.66 | 18.53 | 18.62 | 214,609 | +0.09(+0.49%) |
Oct 19, 2020 | 18.63 | 18.64 | 18.53 | 18.53 | 130,693 | +0.01(+0.05%) |
Oct 16, 2020 | 18.61 | 18.63 | 18.51 | 18.52 | 192,700 | -0.08(-0.43%) |
Oct 15, 2020 | 18.46 | 18.61 | 18.45 | 18.60 | 110,063 | +0.08(+0.43%) |
Oct 14, 2020 | 18.61 | 18.65 | 18.52 | 18.52 | 251,007 | +0.05(+0.27%) |
Oct 13, 2020 | 18.56 | 18.56 | 18.41 | 18.47 | 255,891 | -0.28(-1.49%) |
Oct 12, 2020 | 18.75 | 18.78 | 18.73 | 18.75 | 123,410 | -0.05(-0.27%) |
Oct 09, 2020 | 18.70 | 18.82 | 18.69 | 18.80 | 184,700 | +0.32(+1.73%) |
Oct 08, 2020 | 18.51 | 18.53 | 18.36 | 18.48 | 164,978 | +0.07(+0.38%) |
Oct 07, 2020 | 18.40 | 18.42 | 18.34 | 18.41 | 238,018 | +0.00(+0.00%) |
Oct 06, 2020 | 18.72 | 18.73 | 18.41 | 18.41 | 330,540 | -0.23(-1.23%) |
Oct 05, 2020 | 18.60 | 18.71 | 18.59 | 18.64 | 336,704 | +0.09(+0.49%) |
Oct 02, 2020 | 18.57 | 18.61 | 18.50 | 18.55 | 344,100 | -0.01(-0.05%) |
Oct 01, 2020 | 18.56 | 18.65 | 18.49 | 18.56 | 338,875 | +0.17(+0.92%) |
Sep 30, 2020 | 18.46 | 18.55 | 18.36 | 18.39 | 269,072 | -0.12(-0.65%) |
Sep 29, 2020 | 18.41 | 18.52 | 18.39 | 18.51 | 324,341 | +0.17(+0.93%) |
Sep 28, 2020 | 18.27 | 18.36 | 18.19 | 18.34 | 129,983 | +0.17(+0.94%) |
Sep 25, 2020 | 18.12 | 18.21 | 18.06 | 18.17 | 170,700 | -0.06(-0.33%) |
Sep 24, 2020 | 18.10 | 18.31 | 18.07 | 18.23 | 498,286 | +0.07(+0.39%) |
Sep 23, 2020 | 18.39 | 18.41 | 18.09 | 18.16 | 633,332 | -0.39(-2.10%) |
Sep 22, 2020 | 18.65 | 18.69 | 18.50 | 18.55 | 365,192 | -0.10(-0.54%) |
Sep 21, 2020 | 18.68 | 18.72 | 18.36 | 18.65 | 424,361 | -0.37(-1.95%) |
Sep 18, 2020 | 19.02 | 19.12 | 18.98 | 19.02 | 362,300 | +0.01(+0.05%) |
Sep 17, 2020 | 18.88 | 19.01 | 18.85 | 19.01 | 156,917 | -0.09(-0.47%) |
Sep 16, 2020 | 19.22 | 19.22 | 19.05 | 19.10 | 315,518 | +0.05(+0.26%) |
Sep 15, 2020 | 19.16 | 19.18 | 19.00 | 19.05 | 294,319 | -0.05(-0.26%) |
Sep 14, 2020 | 19.07 | 19.14 | 19.05 | 19.10 | 253,636 | +0.15(+0.79%) |
Sep 11, 2020 | 19.03 | 19.06 | 18.91 | 18.95 | 350,600 | -0.01(-0.05%) |
Sep 10, 2020 | 19.15 | 19.18 | 18.94 | 18.96 | 228,216 | -0.05(-0.26%) |
Sep 09, 2020 | 18.96 | 19.03 | 18.92 | 19.01 | 190,440 | +0.18(+0.96%) |
Sep 08, 2020 | 18.65 | 18.93 | 18.59 | 18.83 | 494,816 | -0.05(-0.26%) |
Sep 04, 2020 | 18.80 | 18.91 | 18.70 | 18.88 | 428,100 | +0.06(+0.32%) |
Sep 03, 2020 | 18.92 | 18.98 | 18.75 | 18.82 | 543,483 | -0.15(-0.79%) |
Sep 02, 2020 | 19.07 | 19.07 | 18.86 | 18.97 | 473,741 | -0.24(-1.25%) |