Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 18.49 | 18.49 | 18.37 | 18.37 | 5,656 | -0.37(-1.99%) |
Nov 27, 2020 | 18.74 | 18.74 | 18.74 | 18.74 | 118 | +0.16(+0.88%) |
Nov 25, 2020 | 18.55 | 18.58 | 18.55 | 18.58 | 3,660 | -0.05(-0.28%) |
Nov 24, 2020 | 18.50 | 18.64 | 18.50 | 18.63 | 4,294 | +0.16(+0.87%) |
Nov 23, 2020 | 18.55 | 18.55 | 18.47 | 18.47 | 1,117 | +0.04(+0.23%) |
Nov 20, 2020 | 18.27 | 18.46 | 18.27 | 18.43 | 1,535 | +0.08(+0.46%) |
Nov 19, 2020 | 18.27 | 18.36 | 18.22 | 18.34 | 4,607 | -0.01(-0.05%) |
Nov 18, 2020 | 18.38 | 18.44 | 18.33 | 18.35 | 3,318 | +0.00(+0.03%) |
Nov 17, 2020 | 18.19 | 18.36 | 18.19 | 18.35 | 5,544 | +0.07(+0.39%) |
Nov 16, 2020 | 18.35 | 18.36 | 18.24 | 18.27 | 9,089 | +0.19(+1.08%) |
Nov 13, 2020 | 18.15 | 18.15 | 18.06 | 18.08 | 229,088 | +0.06(+0.33%) |
Nov 12, 2020 | 18.14 | 18.14 | 18.02 | 18.02 | 5,616 | -0.18(-1.00%) |
Nov 11, 2020 | 18.15 | 18.22 | 18.13 | 18.20 | 2,897 | +0.12(+0.65%) |
Nov 10, 2020 | 18.01 | 18.16 | 18.01 | 18.09 | 6,335 | +0.05(+0.30%) |
Nov 09, 2020 | 18.03 | 18.11 | 18.03 | 18.03 | 5,548 | +0.22(+1.23%) |
Nov 06, 2020 | 17.74 | 17.81 | 17.71 | 17.81 | 3,188 | +0.11(+0.61%) |
Nov 05, 2020 | 17.72 | 17.72 | 17.68 | 17.70 | 1,328 | +0.38(+2.16%) |
Nov 04, 2020 | 17.17 | 17.34 | 17.17 | 17.33 | 2,416 | +0.30(+1.78%) |
Nov 03, 2020 | 16.99 | 17.03 | 16.99 | 17.03 | 3,568 | +0.21(+1.24%) |
Nov 02, 2020 | 16.73 | 16.82 | 16.73 | 16.82 | 4,048 | +0.24(+1.44%) |
Oct 30, 2020 | 16.57 | 16.58 | 16.52 | 16.58 | 2,243 | -0.22(-1.29%) |
Oct 29, 2020 | 16.76 | 16.83 | 16.76 | 16.80 | 5,779 | +0.07(+0.45%) |
Oct 28, 2020 | 16.78 | 16.78 | 16.72 | 16.72 | 4,964 | -0.39(-2.26%) |
Oct 27, 2020 | 17.11 | 17.11 | 17.09 | 17.11 | 2,218 | -0.05(-0.31%) |
Oct 26, 2020 | 17.14 | 17.16 | 17.11 | 17.16 | 1,246 | -0.25(-1.44%) |
Oct 23, 2020 | 17.38 | 17.41 | 17.38 | 17.41 | 472 | +0.08(+0.47%) |
Oct 22, 2020 | 17.30 | 17.36 | 17.30 | 17.33 | 7,610 | -0.01(-0.06%) |
Oct 21, 2020 | 17.35 | 17.35 | 17.34 | 17.34 | 393 | +0.09(+0.52%) |
Oct 20, 2020 | 17.25 | 17.25 | 17.25 | 17.25 | 74 | +0.18(+1.04%) |
Oct 19, 2020 | 17.15 | 17.17 | 17.07 | 17.07 | 3,030 | +0.01(+0.08%) |
Oct 16, 2020 | 17.08 | 17.09 | 17.06 | 17.06 | 2,952 | +0.04(+0.23%) |
Oct 15, 2020 | 17.01 | 17.03 | 16.95 | 17.02 | 3,510 | -0.13(-0.78%) |
Oct 14, 2020 | 17.20 | 17.21 | 17.12 | 17.16 | 32,628 | +0.02(+0.14%) |
Oct 13, 2020 | 17.11 | 17.13 | 17.11 | 17.13 | 794 | -0.10(-0.59%) |
Oct 12, 2020 | 17.18 | 17.25 | 17.18 | 17.23 | 2,399 | +0.04(+0.23%) |
Oct 09, 2020 | 17.17 | 17.21 | 17.17 | 17.19 | 7,557 | +0.21(+1.21%) |
Oct 08, 2020 | 16.95 | 17.04 | 16.95 | 16.99 | 18,551 | +0.09(+0.55%) |
Oct 07, 2020 | 16.87 | 16.91 | 16.87 | 16.89 | 3,539 | +0.14(+0.86%) |
Oct 06, 2020 | 16.89 | 16.92 | 16.75 | 16.75 | 2,681 | -0.11(-0.63%) |
Oct 05, 2020 | 16.84 | 16.86 | 16.78 | 16.86 | 7,236 | +0.14(+0.81%) |
Oct 02, 2020 | 16.42 | 16.78 | 16.42 | 16.72 | 6,258 | -0.10(-0.62%) |
Oct 01, 2020 | 16.75 | 16.83 | 16.72 | 16.82 | 6,782 | +0.12(+0.72%) |
Sep 30, 2020 | 16.65 | 16.78 | 16.61 | 16.70 | 119,405 | +0.19(+1.15%) |
Sep 29, 2020 | 16.52 | 16.53 | 16.50 | 16.51 | 4,686 | -0.00(-0.02%) |
Sep 28, 2020 | 16.52 | 16.52 | 16.48 | 16.52 | 11,581 | +0.20(+1.23%) |
Sep 25, 2020 | 16.27 | 16.32 | 16.27 | 16.32 | 472 | -0.08(-0.50%) |
Sep 24, 2020 | 16.28 | 16.40 | 16.17 | 16.40 | 1,217 | -0.02(-0.14%) |
Sep 23, 2020 | 16.53 | 16.53 | 16.40 | 16.42 | 472 | -0.26(-1.57%) |
Sep 22, 2020 | 16.63 | 16.69 | 16.63 | 16.68 | 544 | -0.21(-1.23%) |
Sep 21, 2020 | 16.74 | 16.89 | 16.74 | 16.89 | 1,898 | -0.25(-1.44%) |
Sep 18, 2020 | 17.21 | 17.21 | 17.01 | 17.14 | 9,683 | -0.03(-0.18%) |
Sep 17, 2020 | 17.12 | 17.19 | 17.12 | 17.17 | 9,990 | -0.06(-0.33%) |
Sep 16, 2020 | 17.24 | 17.29 | 17.17 | 17.22 | 11,861 | -0.01(-0.06%) |
Sep 15, 2020 | 17.23 | 17.23 | 17.23 | 17.23 | 1,701 | +0.14(+0.84%) |
Sep 14, 2020 | 17.09 | 17.09 | 17.09 | 17.09 | 199 | +0.22(+1.31%) |
Sep 11, 2020 | 16.94 | 16.95 | 16.85 | 16.87 | 6,967 | +0.06(+0.37%) |
Sep 10, 2020 | 17.06 | 17.06 | 16.81 | 16.81 | 1,249 | -0.26(-1.50%) |
Sep 09, 2020 | 16.94 | 17.11 | 16.94 | 17.06 | 1,647 | +0.21(+1.24%) |
Sep 08, 2020 | 16.90 | 16.92 | 16.86 | 16.86 | 1,284 | -0.20(-1.20%) |
Sep 04, 2020 | 16.98 | 17.09 | 16.88 | 17.06 | 8,384 | +0.12(+0.73%) |
Sep 03, 2020 | 16.91 | 16.94 | 16.91 | 16.94 | 580 | -0.23(-1.36%) |
Sep 02, 2020 | 17.11 | 17.17 | 17.11 | 17.17 | 2,555 | +0.03(+0.19%) |