Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 18.78 | 18.78 | 18.52 | 18.52 | 7,864 | -0.27(-1.46%) |
Nov 27, 2020 | 18.78 | 18.87 | 18.78 | 18.80 | 932 | +0.03(+0.14%) |
Nov 25, 2020 | 18.67 | 18.77 | 18.67 | 18.77 | 5,130 | -0.02(-0.08%) |
Nov 24, 2020 | 18.70 | 18.79 | 18.70 | 18.79 | 1,508 | +0.29(+1.58%) |
Nov 23, 2020 | 18.63 | 18.63 | 18.47 | 18.50 | 4,501 | +0.01(+0.04%) |
Nov 20, 2020 | 18.46 | 18.49 | 18.46 | 18.49 | 932 | +0.05(+0.29%) |
Nov 19, 2020 | 18.33 | 18.45 | 18.33 | 18.43 | 17,611 | +0.09(+0.48%) |
Nov 18, 2020 | 18.45 | 18.52 | 18.34 | 18.35 | 10,901 | -0.06(-0.33%) |
Nov 17, 2020 | 18.41 | 18.44 | 18.41 | 18.41 | 1,026 | +0.06(+0.31%) |
Nov 16, 2020 | 18.37 | 18.37 | 18.35 | 18.35 | 10,732 | +0.20(+1.13%) |
Nov 13, 2020 | 18.06 | 18.17 | 18.05 | 18.15 | 44,308 | +0.25(+1.40%) |
Nov 12, 2020 | 18.04 | 18.04 | 17.90 | 17.90 | 2,088 | -0.25(-1.38%) |
Nov 11, 2020 | 18.10 | 18.15 | 18.10 | 18.15 | 6,952 | +0.15(+0.83%) |
Nov 10, 2020 | 18.06 | 18.06 | 17.99 | 18.00 | 3,002 | +0.12(+0.65%) |
Nov 09, 2020 | 17.88 | 18.12 | 17.88 | 17.88 | 4,230 | +0.36(+2.03%) |
Nov 06, 2020 | 17.56 | 17.56 | 17.52 | 17.52 | 349 | +0.08(+0.46%) |
Nov 05, 2020 | 17.44 | 17.46 | 17.37 | 17.44 | 1,914 | +0.26(+1.52%) |
Nov 04, 2020 | 17.20 | 17.27 | 17.18 | 17.18 | 1,890 | +0.22(+1.28%) |
Nov 03, 2020 | 16.95 | 16.97 | 16.91 | 16.97 | 3,683 | +0.34(+2.07%) |
Nov 02, 2020 | 16.59 | 16.62 | 16.55 | 16.62 | 3,169 | +0.22(+1.34%) |
Oct 30, 2020 | 16.44 | 16.44 | 16.35 | 16.40 | 583 | -0.04(-0.23%) |
Oct 29, 2020 | 16.37 | 16.44 | 16.37 | 16.44 | 289 | +0.05(+0.32%) |
Oct 28, 2020 | 16.48 | 16.48 | 16.39 | 16.39 | 4,882 | -0.49(-2.93%) |
Oct 27, 2020 | 16.90 | 16.96 | 16.88 | 16.88 | 2,551 | -0.10(-0.59%) |
Oct 26, 2020 | 16.99 | 16.99 | 16.98 | 16.98 | 247 | -0.26(-1.49%) |
Oct 23, 2020 | 17.24 | 17.24 | 17.24 | 17.24 | 116 | +0.10(+0.58%) |
Oct 22, 2020 | 17.05 | 17.14 | 17.05 | 17.14 | 124 | +0.03(+0.17%) |
Oct 21, 2020 | 17.12 | 17.14 | 17.11 | 17.11 | 4,416 | -0.02(-0.10%) |
Oct 20, 2020 | 17.15 | 17.15 | 17.12 | 17.13 | 4,870 | +0.17(+0.99%) |
Oct 19, 2020 | 17.08 | 17.08 | 16.96 | 16.96 | 4,454 | -0.09(-0.55%) |
Oct 16, 2020 | 17.07 | 17.08 | 17.05 | 17.05 | 20,871 | +0.01(+0.03%) |
Oct 15, 2020 | 16.96 | 17.05 | 16.96 | 17.05 | 66,923 | -0.15(-0.88%) |
Oct 14, 2020 | 17.20 | 17.20 | 17.20 | 17.20 | 26,755 | -0.03(-0.18%) |
Oct 13, 2020 | 17.23 | 17.23 | 17.23 | 17.23 | 22 | -0.15(-0.86%) |
Oct 12, 2020 | 17.35 | 17.38 | 17.35 | 17.38 | 240 | +0.08(+0.46%) |
Oct 09, 2020 | 17.32 | 17.32 | 17.30 | 17.30 | 1,166 | +0.16(+0.91%) |
Oct 08, 2020 | 17.06 | 17.15 | 17.06 | 17.15 | 889 | +0.13(+0.78%) |
Oct 07, 2020 | 16.99 | 17.02 | 16.98 | 17.02 | 444 | +0.15(+0.86%) |
Oct 06, 2020 | 17.02 | 17.04 | 16.87 | 16.87 | 9,941 | -0.21(-1.24%) |
Oct 05, 2020 | 16.94 | 17.08 | 16.94 | 17.08 | 834 | +0.22(+1.28%) |
Oct 02, 2020 | 16.87 | 16.87 | 16.86 | 16.87 | 134,324 | -0.00(-0.01%) |
Oct 01, 2020 | 16.83 | 16.87 | 16.81 | 16.87 | 23,132 | +0.07(+0.44%) |
Sep 30, 2020 | 16.84 | 16.84 | 16.74 | 16.79 | 6,856 | +0.03(+0.18%) |
Sep 29, 2020 | 16.76 | 16.78 | 16.75 | 16.76 | 4,056 | +0.04(+0.24%) |
Sep 28, 2020 | 16.74 | 16.74 | 16.72 | 16.72 | 8,290 | +0.19(+1.14%) |
Sep 25, 2020 | 16.39 | 16.53 | 16.39 | 16.53 | 4,081 | +0.02(+0.10%) |
Sep 24, 2020 | 16.47 | 16.52 | 16.47 | 16.52 | 1,395 | +0.02(+0.12%) |
Sep 23, 2020 | 16.73 | 16.73 | 16.50 | 16.50 | 776 | -0.18(-1.07%) |
Sep 22, 2020 | 16.66 | 16.68 | 16.54 | 16.68 | 4,310 | +0.01(+0.08%) |
Sep 21, 2020 | 16.70 | 16.70 | 16.52 | 16.66 | 9,506 | -0.35(-2.06%) |
Sep 18, 2020 | 17.08 | 17.08 | 17.00 | 17.01 | 11,660 | -0.16(-0.96%) |
Sep 17, 2020 | 17.09 | 17.18 | 17.08 | 17.18 | 3,932 | +0.05(+0.32%) |
Sep 16, 2020 | 17.19 | 17.23 | 17.10 | 17.12 | 1,743 | -0.03(-0.17%) |
Sep 15, 2020 | 17.22 | 17.22 | 17.14 | 17.15 | 4,834 | +0.11(+0.63%) |
Sep 14, 2020 | 17.07 | 17.07 | 17.02 | 17.05 | 2,461 | +0.11(+0.63%) |
Sep 11, 2020 | 16.93 | 16.98 | 16.92 | 16.94 | 24,897 | +0.16(+0.95%) |
Sep 10, 2020 | 16.83 | 16.86 | 16.78 | 16.78 | 3,110 | -0.26(-1.51%) |
Sep 09, 2020 | 16.99 | 17.05 | 16.99 | 17.04 | 6,663 | +0.30(+1.77%) |
Sep 08, 2020 | 16.84 | 16.85 | 16.74 | 16.74 | 425 | -0.25(-1.49%) |
Sep 04, 2020 | 16.93 | 16.99 | 16.85 | 16.99 | 3,775 | +0.03(+0.17%) |
Sep 03, 2020 | 17.22 | 17.22 | 16.95 | 16.97 | 3,513 | -0.33(-1.91%) |
Sep 02, 2020 | 17.21 | 17.30 | 17.20 | 17.30 | 11,746 | +0.15(+0.87%) |