Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 19.18 | 19.18 | 18.89 | 18.94 | 18,389 | -0.23(-1.22%) |
Nov 27, 2020 | 19.04 | 19.17 | 19.04 | 19.17 | 9,772 | +0.15(+0.78%) |
Nov 25, 2020 | 19.06 | 19.06 | 19.02 | 19.02 | 751 | -0.09(-0.46%) |
Nov 24, 2020 | 19.03 | 19.12 | 18.98 | 19.11 | 7,674 | +0.02(+0.10%) |
Nov 23, 2020 | 19.37 | 19.37 | 19.06 | 19.09 | 16,628 | -0.04(-0.21%) |
Nov 20, 2020 | 19.23 | 19.23 | 19.10 | 19.13 | 10,649 | +0.10(+0.52%) |
Nov 19, 2020 | 19.03 | 19.08 | 18.95 | 19.03 | 34,960 | -0.09(-0.48%) |
Nov 18, 2020 | 19.16 | 19.19 | 19.08 | 19.12 | 125,241 | +0.06(+0.34%) |
Nov 17, 2020 | 19.01 | 19.08 | 19.01 | 19.06 | 5,639 | -0.03(-0.17%) |
Nov 16, 2020 | 19.11 | 19.13 | 18.99 | 19.09 | 70,111 | +0.16(+0.82%) |
Nov 13, 2020 | 18.97 | 19.03 | 18.94 | 18.94 | 5,637 | +0.06(+0.32%) |
Nov 12, 2020 | 18.96 | 18.97 | 18.84 | 18.88 | 6,468 | -0.08(-0.44%) |
Nov 11, 2020 | 19.08 | 19.08 | 18.92 | 18.96 | 8,809 | -0.06(-0.34%) |
Nov 10, 2020 | 18.94 | 19.06 | 18.94 | 19.02 | 2,692 | +0.14(+0.75%) |
Nov 09, 2020 | 18.98 | 18.98 | 18.83 | 18.88 | 5,086 | -0.03(-0.18%) |
Nov 06, 2020 | 18.89 | 18.94 | 18.87 | 18.92 | 4,259 | +0.07(+0.39%) |
Nov 05, 2020 | 18.91 | 18.91 | 18.84 | 18.84 | 2,996 | +0.09(+0.50%) |
Nov 04, 2020 | 18.70 | 18.77 | 18.67 | 18.75 | 5,972 | +0.04(+0.23%) |
Nov 03, 2020 | 18.71 | 18.73 | 18.63 | 18.71 | 12,492 | +0.10(+0.51%) |
Nov 02, 2020 | 18.37 | 18.63 | 18.36 | 18.61 | 10,427 | +0.16(+0.89%) |
Oct 30, 2020 | 18.47 | 18.53 | 18.41 | 18.45 | 4,635 | -0.04(-0.24%) |
Oct 29, 2020 | 18.45 | 18.49 | 18.44 | 18.49 | 3,554 | -0.10(-0.54%) |
Oct 28, 2020 | 19.29 | 19.29 | 18.55 | 18.59 | 8,130 | -0.41(-2.17%) |
Oct 27, 2020 | 19.13 | 19.13 | 18.94 | 19.00 | 10,060 | +0.04(+0.20%) |
Oct 26, 2020 | 18.98 | 19.01 | 18.92 | 18.96 | 6,984 | -0.13(-0.68%) |
Oct 23, 2020 | 19.56 | 19.56 | 19.04 | 19.09 | 12,778 | -0.08(-0.42%) |
Oct 22, 2020 | 19.22 | 19.22 | 19.16 | 19.17 | 6,418 | +0.00(+0.00%) |
Oct 21, 2020 | 19.37 | 19.37 | 19.13 | 19.17 | 8,432 | +0.03(+0.17%) |
Oct 20, 2020 | 19.12 | 19.18 | 19.12 | 19.14 | 8,783 | +0.16(+0.84%) |
Oct 19, 2020 | 19.05 | 19.06 | 18.97 | 18.98 | 10,418 | +0.08(+0.40%) |
Oct 16, 2020 | 18.66 | 18.93 | 18.66 | 18.91 | 33,951 | -0.01(-0.04%) |
Oct 15, 2020 | 18.75 | 18.93 | 18.74 | 18.91 | 1,872 | +0.06(+0.33%) |
Oct 14, 2020 | 18.85 | 18.91 | 18.85 | 18.85 | 923 | +0.09(+0.46%) |
Oct 13, 2020 | 18.76 | 18.79 | 18.74 | 18.77 | 6,557 | +0.04(+0.19%) |
Oct 12, 2020 | 18.89 | 18.90 | 18.71 | 18.73 | 13,828 | -0.14(-0.72%) |
Oct 09, 2020 | 18.78 | 18.89 | 18.78 | 18.87 | 4,134 | +0.17(+0.90%) |
Oct 08, 2020 | 18.84 | 18.84 | 18.68 | 18.70 | 1,231 | +0.00(+0.02%) |
Oct 07, 2020 | 18.70 | 18.71 | 18.65 | 18.69 | 12,985 | +0.13(+0.71%) |
Oct 06, 2020 | 18.53 | 18.70 | 18.53 | 18.56 | 15,419 | +0.10(+0.53%) |
Oct 05, 2020 | 18.42 | 18.52 | 18.41 | 18.46 | 4,988 | +0.21(+1.17%) |
Oct 02, 2020 | 18.07 | 18.25 | 18.07 | 18.25 | 2,380 | -0.04(-0.24%) |
Oct 01, 2020 | 18.25 | 18.33 | 18.25 | 18.29 | 488 | -0.09(-0.49%) |
Sep 30, 2020 | 18.06 | 18.51 | 18.06 | 18.39 | 8,194 | +0.28(+1.54%) |
Sep 29, 2020 | 18.20 | 18.20 | 18.07 | 18.11 | 2,258 | -0.11(-0.59%) |
Sep 28, 2020 | 18.19 | 18.25 | 18.09 | 18.21 | 3,901 | +0.09(+0.48%) |
Sep 25, 2020 | 18.11 | 18.18 | 18.11 | 18.13 | 4,134 | +0.01(+0.06%) |
Sep 24, 2020 | 18.11 | 18.16 | 18.05 | 18.12 | 4,912 | +0.03(+0.16%) |
Sep 23, 2020 | 18.15 | 18.17 | 18.09 | 18.09 | 13,093 | -0.25(-1.34%) |
Sep 22, 2020 | 18.48 | 18.48 | 18.33 | 18.33 | 3,763 | +0.03(+0.14%) |
Sep 21, 2020 | 18.64 | 18.64 | 18.25 | 18.31 | 6,399 | -0.36(-1.94%) |
Sep 18, 2020 | 18.53 | 18.68 | 18.53 | 18.67 | 12,653 | +0.12(+0.64%) |
Sep 17, 2020 | 18.42 | 18.57 | 18.39 | 18.55 | 2,954 | +0.11(+0.58%) |
Sep 16, 2020 | 18.45 | 18.53 | 18.38 | 18.44 | 14,748 | +0.19(+1.02%) |
Sep 15, 2020 | 18.14 | 18.30 | 18.14 | 18.26 | 14,898 | +0.00(+0.03%) |
Sep 14, 2020 | 18.24 | 18.29 | 18.21 | 18.25 | 12,140 | +0.12(+0.64%) |
Sep 11, 2020 | 18.15 | 18.18 | 18.09 | 18.13 | 8,018 | +0.13(+0.71%) |
Sep 10, 2020 | 18.17 | 18.17 | 17.98 | 18.01 | 17,898 | -0.12(-0.64%) |
Sep 09, 2020 | 18.04 | 18.13 | 18.04 | 18.12 | 25,744 | +0.10(+0.53%) |
Sep 08, 2020 | 17.84 | 18.05 | 17.84 | 18.03 | 60,292 | -0.29(-1.59%) |
Sep 04, 2020 | 18.20 | 18.34 | 18.16 | 18.32 | 12,403 | +0.11(+0.62%) |
Sep 03, 2020 | 18.18 | 18.26 | 18.08 | 18.21 | 4,407 | -0.15(-0.80%) |
Sep 02, 2020 | 18.34 | 18.36 | 18.28 | 18.35 | 6,038 | -0.02(-0.12%) |