Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 20.29 | 21.06 | 20.29 | 21.06 | 1,047 | +0.06(+0.29%) |
Nov 27, 2020 | 20.80 | 21.00 | 20.80 | 21.00 | 2,100 | +0.50(+2.44%) |
Nov 25, 2020 | 20.01 | 20.99 | 20.01 | 20.50 | 1,700 | +0.04(+0.17%) |
Nov 24, 2020 | 19.97 | 20.86 | 19.97 | 20.46 | 3,373 | +0.25(+1.21%) |
Nov 23, 2020 | 21.00 | 21.00 | 20.22 | 20.22 | 1,413 | -0.87(-4.13%) |
Nov 20, 2020 | 20.15 | 21.09 | 20.15 | 21.09 | 2,700 | +0.49(+2.38%) |
Nov 19, 2020 | 20.12 | 20.98 | 20.09 | 20.60 | 1,744 | +0.36(+1.78%) |
Nov 18, 2020 | 19.84 | 20.69 | 19.80 | 20.24 | 1,416 | +0.91(+4.73%) |
Nov 17, 2020 | 18.86 | 19.69 | 18.86 | 19.32 | 1,745 | +0.04(+0.23%) |
Nov 16, 2020 | 18.91 | 19.28 | 18.91 | 19.28 | 439 | +0.38(+2.01%) |
Nov 13, 2020 | 18.19 | 18.95 | 18.19 | 18.90 | 1,400 | -0.33(-1.72%) |
Nov 12, 2020 | 19.23 | 19.23 | 19.23 | 19.23 | 439 | -0.72(-3.61%) |
Nov 11, 2020 | 19.95 | 19.95 | 19.95 | 19.95 | 463 | +0.91(+4.78%) |
Nov 10, 2020 | 18.58 | 19.04 | 18.58 | 19.04 | 3,132 | +0.00(+0.00%) |
Nov 09, 2020 | 18.86 | 19.13 | 18.57 | 19.04 | 2,116 | +0.00(+0.00%) |
Nov 06, 2020 | 18.34 | 19.04 | 18.34 | 19.04 | 1,200 | +0.38(+2.04%) |
Nov 05, 2020 | 18.55 | 18.66 | 18.55 | 18.66 | 1,667 | +0.61(+3.38%) |
Nov 04, 2020 | 17.81 | 18.30 | 17.81 | 18.05 | 4,793 | +0.84(+4.88%) |
Nov 03, 2020 | 17.06 | 17.35 | 17.05 | 17.21 | 6,639 | +0.27(+1.56%) |
Nov 02, 2020 | 17.25 | 17.25 | 16.95 | 16.95 | 1,893 | +0.00(+0.03%) |
Oct 30, 2020 | 17.35 | 17.35 | 16.86 | 16.94 | 2,500 | -0.30(-1.74%) |
Oct 29, 2020 | 17.23 | 17.34 | 17.22 | 17.24 | 8,879 | +0.04(+0.23%) |
Oct 28, 2020 | 16.95 | 17.20 | 16.87 | 17.20 | 5,769 | -0.69(-3.86%) |
Oct 27, 2020 | 18.02 | 18.02 | 17.87 | 17.89 | 4,780 | -0.52(-2.82%) |
Oct 26, 2020 | 18.49 | 18.49 | 18.41 | 18.41 | 1,388 | -0.28(-1.50%) |
Oct 23, 2020 | 18.65 | 18.69 | 18.52 | 18.69 | 26,900 | +0.77(+4.28%) |
Oct 22, 2020 | 17.89 | 17.92 | 17.89 | 17.92 | 736 | -0.05(-0.31%) |
Oct 21, 2020 | 17.91 | 17.99 | 17.86 | 17.98 | 1,580 | +0.34(+1.91%) |
Oct 20, 2020 | 17.64 | 17.69 | 17.61 | 17.64 | 2,397 | +0.19(+1.09%) |
Oct 19, 2020 | 17.64 | 17.64 | 17.45 | 17.45 | 1,018 | +0.05(+0.29%) |
Oct 16, 2020 | 17.45 | 17.46 | 17.37 | 17.40 | 25,500 | +0.41(+2.41%) |
Oct 15, 2020 | 16.89 | 17.00 | 16.76 | 16.99 | 5,225 | -0.08(-0.44%) |
Oct 14, 2020 | 17.07 | 17.07 | 17.07 | 17.07 | 398 | -0.20(-1.19%) |
Oct 13, 2020 | 17.24 | 17.33 | 17.24 | 17.27 | 2,494 | -0.09(-0.49%) |
Oct 12, 2020 | 17.23 | 17.44 | 17.23 | 17.36 | 9,957 | +0.30(+1.73%) |
Oct 09, 2020 | 16.98 | 17.25 | 16.98 | 17.06 | 3,100 | +0.04(+0.21%) |
Oct 08, 2020 | 16.93 | 17.11 | 16.93 | 17.02 | 3,967 | -0.24(-1.36%) |
Oct 07, 2020 | 17.25 | 17.30 | 17.17 | 17.26 | 5,196 | -0.16(-0.92%) |
Oct 06, 2020 | 17.92 | 17.92 | 17.30 | 17.42 | 3,516 | -0.38(-2.13%) |
Oct 05, 2020 | 17.76 | 17.81 | 17.75 | 17.80 | 2,803 | +0.21(+1.17%) |
Oct 02, 2020 | 17.65 | 17.65 | 17.59 | 17.59 | 1,000 | -0.04(-0.23%) |
Oct 01, 2020 | 17.70 | 17.70 | 17.64 | 17.64 | 1,092 | +0.13(+0.74%) |
Sep 30, 2020 | 17.46 | 17.50 | 17.42 | 17.50 | 1,752 | +0.16(+0.95%) |
Sep 29, 2020 | 17.30 | 17.39 | 17.30 | 17.34 | 1,448 | -0.06(-0.34%) |
Sep 28, 2020 | 17.33 | 17.40 | 17.33 | 17.40 | 1,262 | +0.26(+1.52%) |
Sep 25, 2020 | 17.21 | 17.21 | 17.09 | 17.14 | 900 | +0.04(+0.23%) |
Sep 24, 2020 | 17.11 | 17.19 | 17.02 | 17.10 | 3,004 | -0.05(-0.29%) |
Sep 23, 2020 | 17.19 | 17.25 | 17.15 | 17.15 | 3,209 | -0.55(-3.11%) |
Sep 22, 2020 | 17.76 | 17.77 | 17.70 | 17.70 | 5,622 | -0.26(-1.45%) |
Sep 21, 2020 | 17.88 | 18.20 | 17.79 | 17.96 | 2,901 | -0.65(-3.49%) |
Sep 18, 2020 | 18.66 | 18.66 | 18.61 | 18.61 | 1,900 | +0.07(+0.38%) |
Sep 17, 2020 | 18.46 | 18.54 | 18.46 | 18.54 | 1,295 | -0.06(-0.32%) |
Sep 16, 2020 | 18.69 | 18.69 | 18.58 | 18.60 | 1,936 | -0.22(-1.17%) |
Sep 15, 2020 | 18.71 | 18.87 | 18.69 | 18.82 | 29,569 | -0.07(-0.36%) |
Sep 14, 2020 | 18.89 | 18.89 | 18.89 | 18.89 | 812 | -0.02(-0.12%) |
Sep 11, 2020 | 18.88 | 18.91 | 18.74 | 18.91 | 14,800 | +0.05(+0.27%) |
Sep 10, 2020 | 19.03 | 19.15 | 18.86 | 18.86 | 8,760 | -0.63(-3.23%) |
Sep 09, 2020 | 19.41 | 19.52 | 19.28 | 19.49 | 4,849 | +0.35(+1.83%) |
Sep 08, 2020 | 19.13 | 19.42 | 19.13 | 19.14 | 1,436 | +0.33(+1.75%) |
Sep 04, 2020 | 18.81 | 19.05 | 18.74 | 18.81 | 3,600 | +0.09(+0.47%) |
Sep 03, 2020 | 18.11 | 18.98 | 18.11 | 18.72 | 5,343 | -0.44(-2.28%) |
Sep 02, 2020 | 19.20 | 19.27 | 19.15 | 19.16 | 2,343 | -0.29(-1.49%) |