Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 17.69 | 17.69 | 17.59 | 17.63 | 20,504 | +0.02(+0.14%) |
Nov 27, 2020 | 17.60 | 17.65 | 17.57 | 17.60 | 89,899 | -0.02(-0.14%) |
Nov 25, 2020 | 17.70 | 17.70 | 17.60 | 17.63 | 51,033 | -0.05(-0.27%) |
Nov 24, 2020 | 17.69 | 17.70 | 17.60 | 17.68 | 43,053 | +0.10(+0.55%) |
Nov 23, 2020 | 17.66 | 17.68 | 17.58 | 17.58 | 26,238 | -0.05(-0.27%) |
Nov 20, 2020 | 17.54 | 17.64 | 17.54 | 17.63 | 31,809 | +0.01(+0.08%) |
Nov 19, 2020 | 17.55 | 17.64 | 17.55 | 17.61 | 30,075 | +0.07(+0.38%) |
Nov 18, 2020 | 17.65 | 17.68 | 17.55 | 17.55 | 42,875 | -0.09(-0.50%) |
Nov 17, 2020 | 17.64 | 17.68 | 17.60 | 17.64 | 49,265 | +0.03(+0.18%) |
Nov 16, 2020 | 17.58 | 17.64 | 17.58 | 17.60 | 39,402 | +0.06(+0.32%) |
Nov 13, 2020 | 17.47 | 17.56 | 17.47 | 17.55 | 29,314 | +0.04(+0.25%) |
Nov 12, 2020 | 17.52 | 17.61 | 17.49 | 17.50 | 19,668 | -0.08(-0.43%) |
Nov 11, 2020 | 17.62 | 17.63 | 17.53 | 17.58 | 50,142 | -0.04(-0.23%) |
Nov 10, 2020 | 17.50 | 17.64 | 17.50 | 17.62 | 61,647 | +0.09(+0.50%) |
Nov 09, 2020 | 17.44 | 17.56 | 17.44 | 17.53 | 60,554 | +0.10(+0.55%) |
Nov 06, 2020 | 17.49 | 17.50 | 17.36 | 17.44 | 33,930 | -0.04(-0.23%) |
Nov 05, 2020 | 17.48 | 17.48 | 17.38 | 17.48 | 58,033 | +0.03(+0.18%) |
Nov 04, 2020 | 17.46 | 17.48 | 17.36 | 17.44 | 50,205 | +0.10(+0.55%) |
Nov 03, 2020 | 17.30 | 17.40 | 17.30 | 17.35 | 33,806 | +0.10(+0.60%) |
Nov 02, 2020 | 17.28 | 17.37 | 17.24 | 17.24 | 67,808 | -0.03(-0.19%) |
Oct 30, 2020 | 17.36 | 17.38 | 17.28 | 17.28 | 50,271 | -0.02(-0.14%) |
Oct 29, 2020 | 17.28 | 17.36 | 17.28 | 17.30 | 27,037 | +0.01(+0.05%) |
Oct 28, 2020 | 17.38 | 17.40 | 17.28 | 17.29 | 39,548 | -0.06(-0.37%) |
Oct 27, 2020 | 17.33 | 17.38 | 17.31 | 17.36 | 36,511 | -0.02(-0.14%) |
Oct 26, 2020 | 17.43 | 17.48 | 17.36 | 17.38 | 26,486 | -0.01(-0.05%) |
Oct 23, 2020 | 17.32 | 17.44 | 17.32 | 17.39 | 70,729 | +0.06(+0.37%) |
Oct 22, 2020 | 17.36 | 17.39 | 17.32 | 17.32 | 27,160 | -0.02(-0.09%) |
Oct 21, 2020 | 17.32 | 17.36 | 17.28 | 17.34 | 19,493 | -0.00(-0.02%) |
Oct 20, 2020 | 17.28 | 17.41 | 17.28 | 17.34 | 15,697 | +0.02(+0.09%) |
Oct 19, 2020 | 17.35 | 17.44 | 17.32 | 17.33 | 41,973 | -0.06(-0.37%) |
Oct 16, 2020 | 17.43 | 17.43 | 17.34 | 17.39 | 35,081 | +0.02(+0.14%) |
Oct 15, 2020 | 17.38 | 17.39 | 17.28 | 17.37 | 22,925 | +0.01(+0.08%) |
Oct 14, 2020 | 17.38 | 17.40 | 17.35 | 17.35 | 26,191 | -0.02(-0.12%) |
Oct 13, 2020 | 17.28 | 17.40 | 17.28 | 17.38 | 21,019 | +0.02(+0.09%) |
Oct 12, 2020 | 17.38 | 17.44 | 17.32 | 17.36 | 62,617 | -0.06(-0.37%) |
Oct 09, 2020 | 17.42 | 17.50 | 17.32 | 17.42 | 48,737 | +0.03(+0.18%) |
Oct 08, 2020 | 17.35 | 17.40 | 17.29 | 17.39 | 43,800 | +0.04(+0.23%) |
Oct 07, 2020 | 17.21 | 17.35 | 17.21 | 17.35 | 33,188 | +0.10(+0.60%) |
Oct 06, 2020 | 17.34 | 17.36 | 17.20 | 17.25 | 140,979 | -0.10(-0.60%) |
Oct 05, 2020 | 17.36 | 17.36 | 17.24 | 17.35 | 32,324 | +0.04(+0.24%) |
Oct 02, 2020 | 17.27 | 17.38 | 17.22 | 17.31 | 47,986 | +0.10(+0.59%) |
Oct 01, 2020 | 17.31 | 17.31 | 17.15 | 17.21 | 56,145 | -0.04(-0.25%) |
Sep 30, 2020 | 17.18 | 17.31 | 17.18 | 17.25 | 27,028 | +0.03(+0.16%) |
Sep 29, 2020 | 17.18 | 17.26 | 17.08 | 17.22 | 33,664 | +0.04(+0.23%) |
Sep 28, 2020 | 17.17 | 17.23 | 17.05 | 17.18 | 207,671 | +0.00(+0.00%) |
Sep 25, 2020 | 17.19 | 17.26 | 17.14 | 17.18 | 129,926 | -0.01(-0.05%) |
Sep 24, 2020 | 17.09 | 17.30 | 17.09 | 17.19 | 84,836 | +0.06(+0.37%) |
Sep 23, 2020 | 17.16 | 17.22 | 17.08 | 17.13 | 81,753 | -0.07(-0.42%) |
Sep 22, 2020 | 17.16 | 17.32 | 17.16 | 17.20 | 35,764 | -0.04(-0.23%) |
Sep 21, 2020 | 17.29 | 17.40 | 17.18 | 17.24 | 36,606 | -0.11(-0.65%) |
Sep 18, 2020 | 17.37 | 17.38 | 17.20 | 17.35 | 35,742 | +0.06(+0.32%) |
Sep 17, 2020 | 17.34 | 17.40 | 17.24 | 17.30 | 48,820 | +0.04(+0.23%) |
Sep 16, 2020 | 17.36 | 17.41 | 17.26 | 17.26 | 34,921 | -0.17(-1.00%) |
Sep 15, 2020 | 17.36 | 17.46 | 17.26 | 17.43 | 56,822 | +0.17(+0.97%) |
Sep 14, 2020 | 17.32 | 17.37 | 17.24 | 17.27 | 36,545 | -0.06(-0.32%) |
Sep 11, 2020 | 17.35 | 17.38 | 17.24 | 17.32 | 36,874 | +0.01(+0.05%) |
Sep 10, 2020 | 17.29 | 17.31 | 17.24 | 17.31 | 30,330 | +0.04(+0.25%) |
Sep 09, 2020 | 17.27 | 17.35 | 17.24 | 17.27 | 58,998 | +0.02(+0.12%) |
Sep 08, 2020 | 17.24 | 17.34 | 17.23 | 17.25 | 44,033 | -0.02(-0.09%) |
Sep 04, 2020 | 17.39 | 17.39 | 17.24 | 17.27 | 41,657 | -0.06(-0.33%) |
Sep 03, 2020 | 17.30 | 17.32 | 17.24 | 17.32 | 32,295 | -0.10(-0.59%) |
Sep 02, 2020 | 17.31 | 17.43 | 17.27 | 17.43 | 49,451 | +0.17(+1.01%) |