Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 19.74 | 19.74 | 19.11 | 19.11 | 20,989 | -0.86(-4.29%) |
Nov 27, 2020 | 19.82 | 19.97 | 19.53 | 19.97 | 7,238 | -0.06(-0.30%) |
Nov 25, 2020 | 19.91 | 20.13 | 19.45 | 20.03 | 15,644 | +0.10(+0.52%) |
Nov 24, 2020 | 18.90 | 20.27 | 18.55 | 19.92 | 37,333 | +1.18(+6.31%) |
Nov 23, 2020 | 18.70 | 19.11 | 18.57 | 18.74 | 41,377 | +0.15(+0.78%) |
Nov 20, 2020 | 19.02 | 19.03 | 18.53 | 18.60 | 33,506 | -0.68(-3.51%) |
Nov 19, 2020 | 18.90 | 19.27 | 18.84 | 19.27 | 21,208 | +0.04(+0.22%) |
Nov 18, 2020 | 19.94 | 19.94 | 19.18 | 19.23 | 16,588 | -0.53(-2.69%) |
Nov 17, 2020 | 19.82 | 19.96 | 19.59 | 19.76 | 9,936 | -0.25(-1.24%) |
Nov 16, 2020 | 19.78 | 20.13 | 19.72 | 20.01 | 20,136 | +0.55(+2.82%) |
Nov 13, 2020 | 18.94 | 19.69 | 18.94 | 19.46 | 11,791 | +0.55(+2.90%) |
Nov 12, 2020 | 19.71 | 19.71 | 18.78 | 18.91 | 14,713 | -0.98(-4.91%) |
Nov 11, 2020 | 19.91 | 19.91 | 19.69 | 19.89 | 15,125 | -0.05(-0.26%) |
Nov 10, 2020 | 19.23 | 20.19 | 19.23 | 19.94 | 36,137 | +1.11(+5.91%) |
Nov 09, 2020 | 18.47 | 19.55 | 18.23 | 18.83 | 81,547 | +1.24(+7.04%) |
Nov 06, 2020 | 17.97 | 17.97 | 17.59 | 17.59 | 15,453 | -0.36(-1.98%) |
Nov 05, 2020 | 17.91 | 18.52 | 17.81 | 17.95 | 11,347 | +0.28(+1.58%) |
Nov 04, 2020 | 18.03 | 18.10 | 17.63 | 17.67 | 17,873 | -0.67(-3.65%) |
Nov 03, 2020 | 18.05 | 18.48 | 17.99 | 18.34 | 30,926 | +0.33(+1.84%) |
Nov 02, 2020 | 18.29 | 18.29 | 17.80 | 18.00 | 23,474 | +0.03(+0.14%) |
Oct 30, 2020 | 18.02 | 18.02 | 17.84 | 17.98 | 11,914 | -0.13(-0.70%) |
Oct 29, 2020 | 17.84 | 18.11 | 17.55 | 18.11 | 19,528 | +0.16(+0.90%) |
Oct 28, 2020 | 17.74 | 18.22 | 17.67 | 17.95 | 18,786 | -0.25(-1.40%) |
Oct 27, 2020 | 18.85 | 18.85 | 17.74 | 18.20 | 13,876 | -0.59(-3.16%) |
Oct 26, 2020 | 19.07 | 19.09 | 18.42 | 18.79 | 14,941 | -0.30(-1.55%) |
Oct 23, 2020 | 18.89 | 19.29 | 18.89 | 19.09 | 25,363 | +0.28(+1.49%) |
Oct 22, 2020 | 18.42 | 19.11 | 18.42 | 18.81 | 58,444 | +0.24(+1.28%) |
Oct 21, 2020 | 18.58 | 19.18 | 18.21 | 18.57 | 23,297 | -0.05(-0.27%) |
Oct 20, 2020 | 18.44 | 18.77 | 18.39 | 18.62 | 17,597 | +0.28(+1.52%) |
Oct 19, 2020 | 18.44 | 18.51 | 18.14 | 18.34 | 4,837 | -0.14(-0.73%) |
Oct 16, 2020 | 18.17 | 18.64 | 17.84 | 18.48 | 23,121 | +0.19(+1.02%) |
Oct 15, 2020 | 17.56 | 18.36 | 17.56 | 18.29 | 8,051 | +0.51(+2.86%) |
Oct 14, 2020 | 17.93 | 17.97 | 17.56 | 17.78 | 11,303 | +0.09(+0.53%) |
Oct 13, 2020 | 18.09 | 18.09 | 17.55 | 17.69 | 16,061 | -0.41(-2.25%) |
Oct 12, 2020 | 17.67 | 18.12 | 17.67 | 18.10 | 7,330 | +0.30(+1.67%) |
Oct 09, 2020 | 18.05 | 18.22 | 17.75 | 17.80 | 7,314 | +0.12(+0.67%) |
Oct 08, 2020 | 18.65 | 18.86 | 17.51 | 17.68 | 26,592 | -0.90(-4.84%) |
Oct 07, 2020 | 18.17 | 18.58 | 17.92 | 18.58 | 8,458 | +0.74(+4.13%) |
Oct 06, 2020 | 18.12 | 18.86 | 17.84 | 17.84 | 21,270 | -0.05(-0.28%) |
Oct 05, 2020 | 17.32 | 18.17 | 17.06 | 17.89 | 19,176 | +0.81(+4.71%) |
Oct 02, 2020 | 16.80 | 17.31 | 16.80 | 17.09 | 17,105 | +0.20(+1.21%) |
Oct 01, 2020 | 17.12 | 17.21 | 16.78 | 16.89 | 17,573 | -0.26(-1.53%) |
Sep 30, 2020 | 17.21 | 17.36 | 16.99 | 17.15 | 14,467 | -0.14(-0.83%) |
Sep 29, 2020 | 17.20 | 17.41 | 17.06 | 17.29 | 6,500 | -0.10(-0.59%) |
Sep 28, 2020 | 17.67 | 17.67 | 17.21 | 17.39 | 10,884 | +0.42(+2.50%) |
Sep 25, 2020 | 16.91 | 17.07 | 16.72 | 16.97 | 9,791 | +0.27(+1.62%) |
Sep 24, 2020 | 16.70 | 17.05 | 16.52 | 16.70 | 13,385 | +0.36(+2.23%) |
Sep 23, 2020 | 16.95 | 17.04 | 16.30 | 16.33 | 17,612 | -0.58(-3.41%) |
Sep 22, 2020 | 17.17 | 17.17 | 16.50 | 16.91 | 25,855 | -0.14(-0.80%) |
Sep 21, 2020 | 17.82 | 18.52 | 16.93 | 17.05 | 31,222 | -0.82(-4.60%) |
Sep 18, 2020 | 18.42 | 18.86 | 17.82 | 17.87 | 110,300 | -0.39(-2.14%) |
Sep 17, 2020 | 18.27 | 18.28 | 18.08 | 18.26 | 11,350 | +0.03(+0.19%) |
Sep 16, 2020 | 18.29 | 18.39 | 17.97 | 18.23 | 18,557 | +0.23(+1.27%) |
Sep 15, 2020 | 18.72 | 18.72 | 17.97 | 18.00 | 5,077 | -0.38(-2.08%) |
Sep 14, 2020 | 18.46 | 18.63 | 18.31 | 18.38 | 9,031 | +0.06(+0.32%) |
Sep 11, 2020 | 18.96 | 18.96 | 18.26 | 18.32 | 10,145 | -0.46(-2.44%) |
Sep 10, 2020 | 18.65 | 19.00 | 18.43 | 18.78 | 17,110 | -0.03(-0.18%) |
Sep 09, 2020 | 18.57 | 19.34 | 18.32 | 18.81 | 24,420 | +0.32(+1.74%) |
Sep 08, 2020 | 18.32 | 18.50 | 17.89 | 18.49 | 27,480 | +0.18(+0.97%) |
Sep 04, 2020 | 18.39 | 18.57 | 17.97 | 18.31 | 9,673 | +0.19(+1.03%) |
Sep 03, 2020 | 18.06 | 18.60 | 17.98 | 18.12 | 13,468 | +0.07(+0.38%) |
Sep 02, 2020 | 18.03 | 18.20 | 17.95 | 18.06 | 13,294 | -0.03(-0.19%) |