Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 18.01 | 18.01 | 17.92 | 17.96 | 11,562,326 | -0.05(-0.27%) |
Nov 27, 2020 | 17.98 | 18.01 | 17.98 | 18.01 | 2,245,702 | +0.03(+0.18%) |
Nov 25, 2020 | 17.99 | 17.99 | 17.95 | 17.97 | 4,183,635 | +0.03(+0.18%) |
Nov 24, 2020 | 17.97 | 18.00 | 17.94 | 17.94 | 6,290,980 | +0.02(+0.14%) |
Nov 23, 2020 | 17.91 | 17.94 | 17.90 | 17.92 | 5,874,420 | +0.04(+0.24%) |
Nov 20, 2020 | 17.87 | 17.90 | 17.87 | 17.87 | 5,947,644 | +0.01(+0.05%) |
Nov 19, 2020 | 17.88 | 17.89 | 17.85 | 17.87 | 5,910,206 | +0.02(+0.09%) |
Nov 18, 2020 | 17.89 | 17.89 | 17.85 | 17.85 | 6,309,577 | +0.00(+0.00%) |
Nov 17, 2020 | 17.91 | 17.91 | 17.85 | 17.85 | 6,824,801 | -0.07(-0.41%) |
Nov 16, 2020 | 17.95 | 17.95 | 17.87 | 17.92 | 3,459,924 | +0.06(+0.32%) |
Nov 13, 2020 | 17.90 | 17.90 | 17.85 | 17.87 | 4,240,152 | +0.00(+0.00%) |
Nov 12, 2020 | 17.93 | 17.93 | 17.85 | 17.87 | 4,275,671 | -0.06(-0.32%) |
Nov 11, 2020 | 17.93 | 17.94 | 17.90 | 17.92 | 2,201,209 | +0.02(+0.14%) |
Nov 10, 2020 | 17.93 | 17.95 | 17.88 | 17.90 | 6,286,235 | -0.02(-0.09%) |
Nov 09, 2020 | 17.87 | 17.98 | 17.87 | 17.91 | 16,534,352 | +0.20(+1.10%) |
Nov 06, 2020 | 17.74 | 17.74 | 17.70 | 17.72 | 5,234,827 | +0.02(+0.09%) |
Nov 05, 2020 | 17.70 | 17.73 | 17.69 | 17.70 | 5,649,876 | +0.08(+0.46%) |
Nov 04, 2020 | 17.61 | 17.72 | 17.61 | 17.62 | 13,167,339 | +0.02(+0.14%) |
Nov 03, 2020 | 17.55 | 17.64 | 17.54 | 17.60 | 13,229,270 | +0.06(+0.32%) |
Nov 02, 2020 | 17.48 | 17.56 | 17.48 | 17.54 | 7,725,914 | +0.05(+0.28%) |
Oct 30, 2020 | 17.52 | 17.54 | 17.47 | 17.49 | 11,983,914 | -0.04(-0.23%) |
Oct 29, 2020 | 17.52 | 17.54 | 17.48 | 17.53 | 13,215,401 | +0.01(+0.05%) |
Oct 28, 2020 | 17.56 | 17.56 | 17.44 | 17.52 | 15,263,990 | -0.07(-0.37%) |
Oct 27, 2020 | 17.61 | 17.62 | 17.56 | 17.59 | 6,656,772 | -0.01(-0.05%) |
Oct 26, 2020 | 17.66 | 17.68 | 17.58 | 17.60 | 8,532,983 | -0.07(-0.37%) |
Oct 23, 2020 | 17.72 | 17.72 | 17.65 | 17.66 | 2,914,697 | +0.00(+0.00%) |
Oct 22, 2020 | 17.68 | 17.69 | 17.65 | 17.66 | 4,570,502 | -0.01(-0.05%) |
Oct 21, 2020 | 17.73 | 17.73 | 17.65 | 17.67 | 6,218,035 | -0.04(-0.23%) |
Oct 20, 2020 | 17.69 | 17.72 | 17.68 | 17.71 | 5,493,067 | +0.02(+0.14%) |
Oct 19, 2020 | 17.69 | 17.70 | 17.64 | 17.69 | 4,684,393 | +0.03(+0.18%) |
Oct 16, 2020 | 17.69 | 17.71 | 17.65 | 17.65 | 6,222,059 | -0.02(-0.14%) |
Oct 15, 2020 | 17.70 | 17.70 | 17.63 | 17.68 | 7,690,374 | -0.03(-0.18%) |
Oct 14, 2020 | 17.66 | 17.73 | 17.66 | 17.71 | 5,812,345 | +0.02(+0.14%) |
Oct 13, 2020 | 17.74 | 17.76 | 17.67 | 17.69 | 7,160,111 | -0.08(-0.46%) |
Oct 12, 2020 | 17.73 | 17.79 | 17.72 | 17.77 | 2,064,100 | +0.05(+0.27%) |
Oct 09, 2020 | 17.69 | 17.74 | 17.69 | 17.72 | 4,750,577 | +0.00(+0.00%) |
Oct 08, 2020 | 17.72 | 17.77 | 17.71 | 17.72 | 4,513,049 | +0.00(+0.00%) |
Oct 07, 2020 | 17.73 | 17.74 | 17.70 | 17.72 | 4,332,574 | +0.04(+0.23%) |
Oct 06, 2020 | 17.71 | 17.73 | 17.67 | 17.68 | 10,498,079 | -0.03(-0.18%) |
Oct 05, 2020 | 17.69 | 17.75 | 17.69 | 17.71 | 16,577,602 | +0.07(+0.41%) |
Oct 02, 2020 | 17.61 | 17.66 | 17.61 | 17.64 | 5,644,338 | +0.01(+0.05%) |
Oct 01, 2020 | 17.68 | 17.70 | 17.63 | 17.63 | 13,563,571 | -0.01(-0.05%) |
Sep 30, 2020 | 17.63 | 17.71 | 17.63 | 17.64 | 15,278,015 | +0.02(+0.09%) |
Sep 29, 2020 | 17.64 | 17.65 | 17.59 | 17.62 | 5,980,619 | -0.01(-0.05%) |
Sep 28, 2020 | 17.58 | 17.65 | 17.58 | 17.63 | 16,796,714 | +0.07(+0.37%) |
Sep 25, 2020 | 17.59 | 17.59 | 17.54 | 17.56 | 15,909,336 | -0.05(-0.28%) |
Sep 24, 2020 | 17.65 | 17.65 | 17.57 | 17.61 | 19,459,548 | -0.01(-0.05%) |
Sep 23, 2020 | 17.70 | 17.75 | 17.60 | 17.62 | 10,644,619 | -0.11(-0.64%) |
Sep 22, 2020 | 17.70 | 17.73 | 17.68 | 17.73 | 8,167,243 | +0.02(+0.14%) |
Sep 21, 2020 | 17.79 | 17.82 | 17.61 | 17.71 | 12,849,742 | -0.09(-0.52%) |
Sep 18, 2020 | 17.88 | 17.88 | 17.79 | 17.80 | 4,554,267 | -0.03(-0.18%) |
Sep 17, 2020 | 17.80 | 17.87 | 17.79 | 17.83 | 7,494,241 | -0.02(-0.09%) |
Sep 16, 2020 | 17.88 | 17.88 | 17.83 | 17.85 | 8,104,835 | -0.02(-0.14%) |
Sep 15, 2020 | 17.87 | 17.88 | 17.84 | 17.88 | 6,621,383 | +0.01(+0.05%) |
Sep 14, 2020 | 17.83 | 17.87 | 17.81 | 17.87 | 11,454,773 | +0.09(+0.50%) |
Sep 11, 2020 | 17.78 | 17.79 | 17.75 | 17.78 | 7,211,593 | +0.05(+0.27%) |
Sep 10, 2020 | 17.76 | 17.80 | 17.71 | 17.73 | 7,925,493 | -0.03(-0.18%) |
Sep 09, 2020 | 17.67 | 17.80 | 17.67 | 17.76 | 9,703,169 | +0.11(+0.64%) |
Sep 08, 2020 | 17.65 | 17.69 | 17.62 | 17.65 | 9,211,529 | -0.01(-0.05%) |
Sep 04, 2020 | 17.71 | 17.72 | 17.64 | 17.66 | 13,091,001 | +0.02(+0.09%) |
Sep 03, 2020 | 17.79 | 17.79 | 17.64 | 17.64 | 21,261,082 | -0.13(-0.73%) |
Sep 02, 2020 | 17.78 | 17.80 | 17.75 | 17.77 | 3,955,383 | +0.00(+0.00%) |