Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 19.86 | 19.95 | 19.66 | 19.79 | 1,728,845 | -0.06(-0.31%) |
Nov 27, 2020 | 19.71 | 19.87 | 19.62 | 19.86 | 369,382 | +0.10(+0.50%) |
Nov 25, 2020 | 20.04 | 20.10 | 19.66 | 19.76 | 994,362 | -0.18(-0.89%) |
Nov 24, 2020 | 19.85 | 20.09 | 19.71 | 19.94 | 1,469,631 | +0.13(+0.67%) |
Nov 23, 2020 | 19.75 | 19.92 | 19.62 | 19.80 | 1,032,973 | +0.11(+0.54%) |
Nov 20, 2020 | 19.75 | 19.82 | 19.25 | 19.70 | 1,894,997 | -0.13(-0.67%) |
Nov 19, 2020 | 19.58 | 19.94 | 19.42 | 19.83 | 1,309,035 | +0.24(+1.22%) |
Nov 18, 2020 | 19.68 | 19.93 | 19.57 | 19.59 | 1,251,988 | -0.06(-0.31%) |
Nov 17, 2020 | 19.38 | 19.77 | 19.20 | 19.65 | 1,565,392 | +0.15(+0.77%) |
Nov 16, 2020 | 19.75 | 19.93 | 19.41 | 19.50 | 1,812,804 | -0.20(-1.03%) |
Nov 13, 2020 | 19.85 | 20.04 | 19.56 | 19.71 | 1,323,353 | +0.01(+0.05%) |
Nov 12, 2020 | 20.03 | 20.21 | 19.49 | 19.70 | 1,232,901 | -0.41(-2.02%) |
Nov 11, 2020 | 20.04 | 20.29 | 19.83 | 20.10 | 1,356,730 | +0.21(+1.07%) |
Nov 10, 2020 | 19.80 | 20.32 | 19.59 | 19.89 | 1,830,784 | +0.10(+0.49%) |
Nov 09, 2020 | 21.23 | 21.38 | 19.78 | 19.80 | 1,444,070 | -1.05(-5.05%) |
Nov 06, 2020 | 21.58 | 21.78 | 20.59 | 20.85 | 941,730 | -0.73(-3.40%) |
Nov 05, 2020 | 21.48 | 21.68 | 21.22 | 21.58 | 1,484,757 | +0.21(+0.99%) |
Nov 04, 2020 | 21.20 | 21.69 | 21.14 | 21.37 | 805,638 | +0.18(+0.83%) |
Nov 03, 2020 | 21.25 | 21.48 | 21.11 | 21.19 | 608,717 | +0.06(+0.29%) |
Nov 02, 2020 | 21.07 | 21.25 | 20.92 | 21.13 | 869,014 | +0.28(+1.36%) |
Oct 30, 2020 | 20.95 | 21.13 | 20.72 | 20.85 | 1,009,255 | -0.19(-0.92%) |
Oct 29, 2020 | 20.97 | 21.10 | 20.73 | 21.04 | 2,063,209 | +0.04(+0.21%) |
Oct 28, 2020 | 21.25 | 21.46 | 20.93 | 21.00 | 1,079,826 | -0.40(-1.86%) |
Oct 27, 2020 | 21.43 | 21.64 | 21.36 | 21.40 | 847,299 | +0.04(+0.21%) |
Oct 26, 2020 | 21.32 | 21.42 | 21.22 | 21.35 | 718,420 | -0.09(-0.41%) |
Oct 23, 2020 | 21.32 | 21.48 | 21.20 | 21.44 | 454,803 | +0.17(+0.79%) |
Oct 22, 2020 | 21.17 | 21.32 | 21.06 | 21.27 | 781,769 | +0.03(+0.13%) |
Oct 21, 2020 | 21.40 | 21.52 | 21.21 | 21.25 | 1,022,440 | -0.19(-0.91%) |
Oct 20, 2020 | 21.85 | 21.87 | 21.36 | 21.44 | 1,831,502 | -0.36(-1.66%) |
Oct 19, 2020 | 21.99 | 22.09 | 21.78 | 21.80 | 903,328 | -0.19(-0.88%) |
Oct 16, 2020 | 22.08 | 22.10 | 21.93 | 22.00 | 426,413 | -0.06(-0.28%) |
Oct 15, 2020 | 21.86 | 22.16 | 21.78 | 22.06 | 614,357 | +0.10(+0.44%) |
Oct 14, 2020 | 22.00 | 22.16 | 21.81 | 21.96 | 745,920 | -0.10(-0.44%) |
Oct 13, 2020 | 21.95 | 22.19 | 21.91 | 22.06 | 688,540 | -0.01(-0.04%) |
Oct 12, 2020 | 21.89 | 22.23 | 21.86 | 22.07 | 1,131,344 | +0.24(+1.09%) |
Oct 09, 2020 | 21.67 | 21.95 | 21.64 | 21.83 | 704,544 | +0.16(+0.73%) |
Oct 08, 2020 | 21.84 | 21.87 | 21.60 | 21.67 | 822,707 | -0.07(-0.33%) |
Oct 07, 2020 | 21.78 | 21.88 | 21.52 | 21.74 | 932,532 | -0.04(-0.16%) |
Oct 06, 2020 | 21.93 | 22.04 | 21.69 | 21.78 | 839,738 | -0.26(-1.16%) |
Oct 05, 2020 | 21.88 | 22.09 | 21.73 | 22.03 | 638,906 | +0.26(+1.18%) |
Oct 02, 2020 | 21.52 | 21.84 | 21.46 | 21.78 | 713,140 | +0.19(+0.86%) |
Oct 01, 2020 | 21.55 | 21.64 | 21.38 | 21.59 | 739,280 | +0.08(+0.37%) |
Sep 30, 2020 | 21.40 | 21.66 | 21.25 | 21.51 | 1,528,403 | +0.20(+0.95%) |
Sep 29, 2020 | 21.23 | 21.40 | 21.15 | 21.31 | 567,483 | +0.07(+0.33%) |
Sep 28, 2020 | 21.05 | 21.32 | 21.05 | 21.24 | 874,481 | +0.26(+1.22%) |
Sep 25, 2020 | 20.81 | 21.02 | 20.71 | 20.98 | 1,037,871 | +0.15(+0.72%) |
Sep 24, 2020 | 20.56 | 20.99 | 20.56 | 20.83 | 805,829 | +0.22(+1.07%) |
Sep 23, 2020 | 20.85 | 20.92 | 20.60 | 20.61 | 822,854 | -0.20(-0.98%) |
Sep 22, 2020 | 20.79 | 21.10 | 20.79 | 20.81 | 1,028,398 | +0.08(+0.38%) |
Sep 21, 2020 | 20.72 | 21.06 | 20.50 | 20.73 | 1,037,675 | -0.05(-0.25%) |
Sep 18, 2020 | 20.73 | 20.84 | 20.58 | 20.79 | 2,877,785 | +0.08(+0.38%) |
Sep 17, 2020 | 20.52 | 20.84 | 20.41 | 20.71 | 1,522,308 | +0.01(+0.04%) |
Sep 16, 2020 | 20.62 | 20.88 | 20.40 | 20.70 | 1,531,166 | +0.12(+0.60%) |
Sep 15, 2020 | 20.59 | 20.71 | 20.33 | 20.57 | 813,707 | +0.00(+0.00%) |
Sep 14, 2020 | 20.79 | 20.84 | 20.55 | 20.57 | 903,514 | -0.12(-0.60%) |
Sep 11, 2020 | 20.90 | 20.92 | 20.65 | 20.70 | 567,119 | -0.06(-0.30%) |
Sep 10, 2020 | 20.89 | 21.06 | 20.75 | 20.76 | 482,018 | -0.22(-1.05%) |
Sep 09, 2020 | 20.88 | 21.22 | 20.85 | 20.98 | 558,628 | +0.18(+0.85%) |
Sep 08, 2020 | 21.28 | 21.39 | 20.72 | 20.80 | 908,059 | -0.46(-2.16%) |
Sep 04, 2020 | 21.35 | 21.40 | 20.86 | 21.26 | 844,910 | -0.04(-0.17%) |
Sep 03, 2020 | 21.70 | 21.98 | 21.16 | 21.30 | 880,995 | -0.37(-1.71%) |
Sep 02, 2020 | 21.35 | 21.81 | 21.34 | 21.67 | 766,416 | +0.30(+1.41%) |