Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 19.49 | 19.54 | 19.19 | 19.19 | 140,201 | -0.35(-1.82%) |
Nov 27, 2020 | 19.30 | 19.62 | 19.30 | 19.55 | 23,727 | +0.24(+1.27%) |
Nov 25, 2020 | 19.33 | 19.41 | 19.22 | 19.30 | 205,492 | -0.19(-0.96%) |
Nov 24, 2020 | 19.30 | 19.53 | 19.30 | 19.49 | 35,552 | +0.28(+1.45%) |
Nov 23, 2020 | 19.35 | 19.35 | 19.17 | 19.21 | 25,830 | +0.00(+0.00%) |
Nov 20, 2020 | 19.17 | 19.29 | 19.17 | 19.21 | 17,088 | +0.08(+0.43%) |
Nov 19, 2020 | 19.02 | 19.17 | 19.00 | 19.13 | 27,846 | +0.11(+0.56%) |
Nov 18, 2020 | 19.17 | 19.18 | 18.98 | 19.02 | 134,210 | -0.15(-0.77%) |
Nov 17, 2020 | 19.10 | 19.21 | 19.06 | 19.17 | 75,285 | +0.05(+0.24%) |
Nov 16, 2020 | 19.12 | 19.20 | 19.08 | 19.12 | 36,476 | +0.13(+0.70%) |
Nov 13, 2020 | 18.93 | 19.04 | 18.87 | 18.99 | 16,761 | +0.29(+1.57%) |
Nov 12, 2020 | 18.78 | 18.90 | 18.65 | 18.70 | 27,320 | -0.09(-0.49%) |
Nov 11, 2020 | 18.74 | 18.79 | 18.58 | 18.79 | 72,977 | +0.18(+0.99%) |
Nov 10, 2020 | 18.71 | 18.71 | 18.49 | 18.61 | 26,591 | -0.18(-0.98%) |
Nov 09, 2020 | 18.90 | 18.99 | 18.71 | 18.79 | 26,619 | +0.20(+1.09%) |
Nov 06, 2020 | 18.47 | 18.59 | 18.45 | 18.59 | 22,421 | +0.11(+0.60%) |
Nov 05, 2020 | 18.41 | 18.53 | 18.34 | 18.48 | 16,046 | +0.42(+2.34%) |
Nov 04, 2020 | 17.84 | 18.15 | 17.81 | 18.05 | 34,560 | +0.50(+2.83%) |
Nov 03, 2020 | 17.38 | 17.63 | 17.38 | 17.56 | 32,777 | +0.31(+1.81%) |
Nov 02, 2020 | 17.06 | 17.26 | 17.06 | 17.25 | 28,096 | +0.27(+1.57%) |
Oct 30, 2020 | 17.08 | 17.14 | 16.91 | 16.98 | 33,958 | -0.19(-1.12%) |
Oct 29, 2020 | 17.07 | 17.25 | 17.04 | 17.17 | 13,267 | +0.18(+1.08%) |
Oct 28, 2020 | 17.16 | 17.16 | 16.97 | 16.99 | 35,778 | -0.50(-2.84%) |
Oct 27, 2020 | 17.57 | 17.61 | 17.47 | 17.48 | 22,781 | -0.03(-0.18%) |
Oct 26, 2020 | 17.63 | 17.69 | 17.43 | 17.52 | 42,452 | -0.29(-1.63%) |
Oct 23, 2020 | 17.81 | 17.85 | 17.73 | 17.81 | 17,196 | +0.06(+0.36%) |
Oct 22, 2020 | 17.75 | 17.81 | 17.62 | 17.74 | 28,894 | -0.10(-0.57%) |
Oct 21, 2020 | 17.91 | 18.00 | 17.78 | 17.84 | 21,933 | -0.06(-0.36%) |
Oct 20, 2020 | 17.88 | 18.01 | 17.88 | 17.91 | 17,051 | +0.21(+1.21%) |
Oct 19, 2020 | 17.83 | 17.92 | 17.64 | 17.69 | 53,481 | -0.09(-0.53%) |
Oct 16, 2020 | 17.85 | 17.93 | 17.79 | 17.79 | 65,849 | +0.10(+0.57%) |
Oct 15, 2020 | 17.67 | 17.72 | 17.61 | 17.69 | 88,792 | -0.27(-1.48%) |
Oct 14, 2020 | 18.07 | 18.10 | 17.95 | 17.95 | 22,489 | -0.09(-0.51%) |
Oct 13, 2020 | 18.11 | 18.17 | 17.94 | 18.04 | 169,164 | -0.19(-1.06%) |
Oct 12, 2020 | 18.17 | 18.25 | 18.11 | 18.24 | 13,045 | +0.17(+0.92%) |
Oct 09, 2020 | 18.02 | 18.08 | 17.98 | 18.07 | 12,516 | +0.19(+1.08%) |
Oct 08, 2020 | 17.82 | 17.96 | 17.81 | 17.88 | 38,655 | +0.14(+0.78%) |
Oct 07, 2020 | 17.77 | 17.78 | 17.65 | 17.74 | 18,979 | +0.20(+1.15%) |
Oct 06, 2020 | 17.67 | 17.77 | 17.53 | 17.54 | 10,631 | -0.04(-0.21%) |
Oct 05, 2020 | 17.46 | 17.60 | 17.46 | 17.58 | 8,319 | +0.21(+1.19%) |
Oct 02, 2020 | 17.23 | 17.47 | 17.23 | 17.37 | 8,925 | -0.09(-0.50%) |
Oct 01, 2020 | 17.41 | 17.52 | 17.39 | 17.46 | 68,858 | +0.19(+1.12%) |
Sep 30, 2020 | 17.22 | 17.36 | 17.18 | 17.26 | 54,315 | +0.06(+0.37%) |
Sep 29, 2020 | 17.07 | 17.20 | 17.03 | 17.20 | 21,489 | +0.13(+0.75%) |
Sep 28, 2020 | 17.17 | 17.19 | 17.06 | 17.07 | 22,422 | +0.15(+0.87%) |
Sep 25, 2020 | 16.80 | 16.95 | 16.66 | 16.92 | 31,999 | +0.04(+0.25%) |
Sep 24, 2020 | 16.87 | 16.95 | 16.72 | 16.88 | 29,520 | -0.11(-0.64%) |
Sep 23, 2020 | 17.21 | 17.27 | 16.99 | 16.99 | 20,208 | -0.26(-1.51%) |
Sep 22, 2020 | 17.22 | 17.29 | 17.12 | 17.25 | 18,296 | -0.00(-0.03%) |
Sep 21, 2020 | 17.16 | 17.31 | 17.03 | 17.26 | 30,503 | -0.42(-2.38%) |
Sep 18, 2020 | 17.89 | 17.89 | 17.62 | 17.68 | 31,443 | -0.15(-0.82%) |
Sep 17, 2020 | 17.58 | 18.12 | 17.58 | 17.82 | 10,718 | +0.07(+0.41%) |
Sep 16, 2020 | 17.89 | 17.92 | 17.75 | 17.75 | 41,512 | -0.04(-0.23%) |
Sep 15, 2020 | 17.33 | 17.85 | 17.33 | 17.79 | 19,379 | +0.19(+1.07%) |
Sep 14, 2020 | 17.59 | 17.66 | 17.56 | 17.60 | 10,908 | +0.22(+1.26%) |
Sep 11, 2020 | 17.46 | 17.51 | 17.32 | 17.38 | 23,582 | +0.18(+1.06%) |
Sep 10, 2020 | 17.56 | 17.60 | 17.20 | 17.20 | 25,825 | -0.27(-1.57%) |
Sep 09, 2020 | 17.46 | 17.55 | 17.42 | 17.48 | 53,248 | +0.23(+1.33%) |
Sep 08, 2020 | 17.22 | 17.46 | 17.17 | 17.25 | 43,662 | -0.38(-2.13%) |
Sep 04, 2020 | 16.76 | 17.69 | 16.76 | 17.62 | 35,265 | -0.05(-0.26%) |
Sep 03, 2020 | 18.00 | 18.05 | 17.50 | 17.67 | 85,632 | -0.45(-2.48%) |
Sep 02, 2020 | 18.08 | 18.14 | 17.92 | 18.12 | 44,580 | +0.20(+1.14%) |