Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 19.45 | 19.95 | 19.34 | 19.67 | 124,664 | +0.06(+0.30%) |
Nov 27, 2020 | 19.41 | 19.66 | 19.41 | 19.61 | 41,309 | +0.33(+1.70%) |
Nov 25, 2020 | 19.65 | 19.65 | 19.19 | 19.29 | 60,476 | -0.40(-2.05%) |
Nov 24, 2020 | 19.80 | 19.82 | 19.61 | 19.69 | 60,845 | -0.12(-0.59%) |
Nov 23, 2020 | 19.61 | 19.87 | 19.61 | 19.81 | 59,735 | +0.19(+0.99%) |
Nov 20, 2020 | 19.50 | 19.65 | 19.43 | 19.61 | 35,595 | +0.08(+0.43%) |
Nov 19, 2020 | 19.33 | 19.53 | 19.29 | 19.53 | 21,575 | +0.03(+0.13%) |
Nov 18, 2020 | 19.35 | 19.54 | 19.35 | 19.50 | 24,484 | +0.13(+0.69%) |
Nov 17, 2020 | 19.40 | 19.45 | 19.07 | 19.37 | 76,454 | -0.08(-0.39%) |
Nov 16, 2020 | 19.36 | 19.48 | 19.24 | 19.45 | 66,125 | +0.22(+1.14%) |
Nov 13, 2020 | 19.28 | 19.28 | 19.11 | 19.23 | 85,000 | -0.09(-0.48%) |
Nov 12, 2020 | 19.42 | 19.50 | 19.32 | 19.32 | 79,976 | -0.18(-0.95%) |
Nov 11, 2020 | 19.50 | 19.51 | 19.32 | 19.50 | 70,313 | +0.06(+0.30%) |
Nov 10, 2020 | 19.35 | 19.45 | 19.03 | 19.45 | 90,168 | +0.03(+0.13%) |
Nov 09, 2020 | 19.69 | 19.74 | 19.38 | 19.42 | 65,206 | +0.05(+0.26%) |
Nov 06, 2020 | 19.44 | 19.44 | 19.35 | 19.37 | 125,119 | -0.09(-0.47%) |
Nov 05, 2020 | 19.24 | 19.50 | 19.24 | 19.46 | 93,331 | +0.37(+1.94%) |
Nov 04, 2020 | 18.72 | 19.12 | 18.72 | 19.09 | 86,510 | +0.46(+2.48%) |
Nov 03, 2020 | 18.55 | 18.66 | 18.51 | 18.63 | 56,453 | +0.18(+0.96%) |
Nov 02, 2020 | 18.60 | 18.68 | 18.40 | 18.45 | 71,103 | +0.03(+0.18%) |
Oct 30, 2020 | 18.48 | 18.48 | 18.40 | 18.42 | 66,428 | -0.22(-1.17%) |
Oct 29, 2020 | 18.35 | 18.77 | 18.33 | 18.64 | 74,979 | +0.41(+2.26%) |
Oct 28, 2020 | 18.46 | 18.46 | 18.23 | 18.23 | 52,052 | -0.31(-1.68%) |
Oct 27, 2020 | 18.44 | 18.54 | 18.44 | 18.54 | 55,963 | +0.01(+0.05%) |
Oct 26, 2020 | 18.57 | 18.61 | 18.51 | 18.53 | 70,021 | -0.24(-1.30%) |
Oct 23, 2020 | 18.64 | 18.79 | 18.61 | 18.77 | 144,167 | +0.03(+0.18%) |
Oct 22, 2020 | 18.66 | 18.74 | 18.61 | 18.74 | 56,359 | +0.18(+0.95%) |
Oct 21, 2020 | 18.60 | 18.65 | 18.56 | 18.56 | 69,963 | +0.08(+0.45%) |
Oct 20, 2020 | 18.40 | 18.55 | 18.40 | 18.48 | 63,466 | +0.08(+0.41%) |
Oct 19, 2020 | 18.35 | 18.52 | 18.29 | 18.40 | 259,515 | +0.01(+0.05%) |
Oct 16, 2020 | 18.20 | 18.42 | 18.14 | 18.40 | 100,714 | +0.21(+1.15%) |
Oct 15, 2020 | 18.06 | 18.24 | 17.95 | 18.19 | 61,439 | -0.13(-0.69%) |
Oct 14, 2020 | 18.40 | 18.43 | 18.30 | 18.31 | 150,970 | -0.16(-0.86%) |
Oct 13, 2020 | 18.43 | 18.48 | 18.38 | 18.47 | 33,246 | +0.08(+0.46%) |
Oct 12, 2020 | 18.27 | 18.43 | 18.27 | 18.39 | 37,725 | +0.29(+1.62%) |
Oct 09, 2020 | 18.08 | 18.11 | 17.95 | 18.09 | 23,214 | +0.15(+0.84%) |
Oct 08, 2020 | 17.71 | 17.94 | 17.70 | 17.94 | 14,992 | +0.18(+1.04%) |
Oct 07, 2020 | 17.77 | 17.86 | 17.72 | 17.76 | 21,504 | +0.22(+1.25%) |
Oct 06, 2020 | 17.65 | 17.78 | 17.54 | 17.54 | 46,308 | -0.18(-1.04%) |
Oct 05, 2020 | 17.62 | 17.82 | 17.62 | 17.72 | 27,951 | +0.02(+0.09%) |
Oct 02, 2020 | 17.70 | 17.77 | 17.64 | 17.71 | 15,833 | -0.10(-0.57%) |
Oct 01, 2020 | 17.82 | 17.93 | 17.74 | 17.81 | 50,334 | +0.07(+0.38%) |
Sep 30, 2020 | 17.75 | 17.85 | 17.65 | 17.74 | 45,407 | -0.03(-0.19%) |
Sep 29, 2020 | 17.67 | 17.82 | 17.48 | 17.77 | 48,929 | -0.04(-0.24%) |
Sep 28, 2020 | 17.62 | 17.82 | 17.62 | 17.82 | 42,840 | +0.18(+1.00%) |
Sep 25, 2020 | 17.63 | 17.81 | 17.43 | 17.64 | 58,690 | -0.12(-0.66%) |
Sep 24, 2020 | 17.75 | 17.79 | 17.67 | 17.76 | 21,547 | -0.23(-1.26%) |
Sep 23, 2020 | 18.23 | 18.23 | 17.77 | 17.98 | 80,405 | -0.18(-0.97%) |
Sep 22, 2020 | 18.20 | 18.23 | 17.98 | 18.16 | 75,588 | -0.09(-0.51%) |
Sep 21, 2020 | 18.23 | 18.27 | 18.09 | 18.25 | 30,692 | -0.17(-0.91%) |
Sep 18, 2020 | 18.34 | 18.45 | 18.32 | 18.42 | 29,523 | +0.23(+1.25%) |
Sep 17, 2020 | 18.16 | 18.20 | 18.06 | 18.19 | 20,566 | -0.02(-0.09%) |
Sep 16, 2020 | 18.33 | 18.35 | 18.09 | 18.21 | 23,844 | -0.10(-0.55%) |
Sep 15, 2020 | 18.31 | 18.33 | 18.19 | 18.31 | 42,548 | +0.15(+0.83%) |
Sep 14, 2020 | 18.13 | 18.19 | 18.07 | 18.16 | 18,406 | +0.21(+1.17%) |
Sep 11, 2020 | 17.91 | 17.97 | 17.85 | 17.95 | 70,357 | +0.13(+0.75%) |
Sep 10, 2020 | 18.06 | 18.06 | 17.81 | 17.82 | 92,288 | -0.24(-1.35%) |
Sep 09, 2020 | 17.96 | 18.14 | 17.87 | 18.06 | 73,672 | +0.25(+1.42%) |
Sep 08, 2020 | 18.10 | 18.10 | 17.70 | 17.81 | 63,557 | -0.52(-2.84%) |
Sep 04, 2020 | 18.29 | 18.42 | 18.14 | 18.33 | 44,881 | +0.03(+0.14%) |
Sep 03, 2020 | 18.58 | 18.60 | 18.19 | 18.30 | 112,233 | -0.38(-2.02%) |
Sep 02, 2020 | 18.79 | 18.80 | 18.59 | 18.68 | 32,665 | -0.03(-0.18%) |