Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 19.88 | 19.97 | 19.68 | 19.82 | 1,726,818 | -0.06(-0.31%) |
Nov 27, 2020 | 19.74 | 19.90 | 19.65 | 19.88 | 368,949 | +0.10(+0.50%) |
Nov 25, 2020 | 20.06 | 20.12 | 19.68 | 19.78 | 993,196 | -0.18(-0.90%) |
Nov 24, 2020 | 19.87 | 20.11 | 19.73 | 19.96 | 1,467,908 | +0.13(+0.67%) |
Nov 23, 2020 | 19.77 | 19.94 | 19.64 | 19.83 | 1,031,762 | +0.11(+0.54%) |
Nov 20, 2020 | 19.77 | 19.85 | 19.27 | 19.72 | 1,892,775 | -0.13(-0.67%) |
Nov 19, 2020 | 19.61 | 19.96 | 19.44 | 19.85 | 1,307,500 | +0.24(+1.22%) |
Nov 18, 2020 | 19.70 | 19.95 | 19.60 | 19.61 | 1,250,520 | -0.06(-0.32%) |
Nov 17, 2020 | 19.40 | 19.79 | 19.23 | 19.68 | 1,563,557 | +0.15(+0.77%) |
Nov 16, 2020 | 19.77 | 19.95 | 19.43 | 19.53 | 1,810,678 | -0.20(-1.03%) |
Nov 13, 2020 | 19.87 | 20.06 | 19.58 | 19.73 | 1,321,801 | +0.01(+0.04%) |
Nov 12, 2020 | 20.05 | 20.23 | 19.51 | 19.72 | 1,231,456 | -0.41(-2.02%) |
Nov 11, 2020 | 20.07 | 20.31 | 19.85 | 20.13 | 1,355,139 | +0.21(+1.07%) |
Nov 10, 2020 | 19.82 | 20.34 | 19.61 | 19.92 | 1,828,637 | +0.10(+0.49%) |
Nov 09, 2020 | 21.25 | 21.40 | 19.81 | 19.82 | 1,442,377 | -1.05(-5.05%) |
Nov 06, 2020 | 21.61 | 21.80 | 20.61 | 20.87 | 940,625 | -0.73(-3.40%) |
Nov 05, 2020 | 21.51 | 21.70 | 21.24 | 21.61 | 1,483,016 | +0.21(+0.99%) |
Nov 04, 2020 | 21.23 | 21.71 | 21.16 | 21.39 | 804,693 | +0.18(+0.83%) |
Nov 03, 2020 | 21.27 | 21.50 | 21.14 | 21.22 | 608,004 | +0.06(+0.29%) |
Nov 02, 2020 | 21.09 | 21.27 | 20.94 | 21.16 | 867,995 | +0.28(+1.36%) |
Oct 30, 2020 | 20.98 | 21.16 | 20.75 | 20.87 | 1,008,071 | -0.19(-0.92%) |
Oct 29, 2020 | 21.00 | 21.13 | 20.76 | 21.07 | 2,060,789 | +0.04(+0.21%) |
Oct 28, 2020 | 21.27 | 21.48 | 20.95 | 21.02 | 1,078,559 | -0.40(-1.86%) |
Oct 27, 2020 | 21.46 | 21.67 | 21.39 | 21.42 | 846,305 | +0.04(+0.21%) |
Oct 26, 2020 | 21.35 | 21.45 | 21.24 | 21.38 | 717,578 | -0.09(-0.41%) |
Oct 23, 2020 | 21.34 | 21.51 | 21.23 | 21.46 | 454,270 | +0.17(+0.79%) |
Oct 22, 2020 | 21.20 | 21.35 | 21.08 | 21.30 | 780,852 | +0.03(+0.12%) |
Oct 21, 2020 | 21.42 | 21.54 | 21.23 | 21.27 | 1,021,241 | -0.19(-0.91%) |
Oct 20, 2020 | 21.87 | 21.90 | 21.39 | 21.46 | 1,829,354 | -0.36(-1.66%) |
Oct 19, 2020 | 22.01 | 22.11 | 21.81 | 21.83 | 902,268 | -0.19(-0.88%) |
Oct 16, 2020 | 22.10 | 22.13 | 21.96 | 22.02 | 425,913 | -0.06(-0.28%) |
Oct 15, 2020 | 21.89 | 22.19 | 21.80 | 22.08 | 613,636 | +0.10(+0.44%) |
Oct 14, 2020 | 22.02 | 22.18 | 21.83 | 21.99 | 745,045 | -0.10(-0.44%) |
Oct 13, 2020 | 21.98 | 22.22 | 21.93 | 22.08 | 687,733 | -0.01(-0.04%) |
Oct 12, 2020 | 21.92 | 22.25 | 21.89 | 22.09 | 1,130,017 | +0.24(+1.09%) |
Oct 09, 2020 | 21.70 | 21.98 | 21.67 | 21.85 | 703,718 | +0.16(+0.73%) |
Oct 08, 2020 | 21.86 | 21.90 | 21.62 | 21.70 | 821,742 | -0.07(-0.33%) |
Oct 07, 2020 | 21.81 | 21.91 | 21.54 | 21.77 | 931,438 | -0.04(-0.16%) |
Oct 06, 2020 | 21.95 | 22.07 | 21.71 | 21.80 | 838,753 | -0.26(-1.16%) |
Oct 05, 2020 | 21.91 | 22.12 | 21.76 | 22.06 | 638,156 | +0.26(+1.18%) |
Oct 02, 2020 | 21.54 | 21.87 | 21.48 | 21.80 | 712,304 | +0.19(+0.86%) |
Oct 01, 2020 | 21.58 | 21.66 | 21.40 | 21.62 | 738,413 | +0.08(+0.37%) |
Sep 30, 2020 | 21.43 | 21.69 | 21.27 | 21.54 | 1,526,611 | +0.20(+0.95%) |
Sep 29, 2020 | 21.25 | 21.42 | 21.17 | 21.33 | 566,818 | +0.07(+0.33%) |
Sep 28, 2020 | 21.08 | 21.34 | 21.08 | 21.26 | 873,455 | +0.26(+1.22%) |
Sep 25, 2020 | 20.84 | 21.05 | 20.74 | 21.00 | 1,036,654 | +0.15(+0.72%) |
Sep 24, 2020 | 20.59 | 21.02 | 20.59 | 20.85 | 804,884 | +0.22(+1.07%) |
Sep 23, 2020 | 20.87 | 20.94 | 20.62 | 20.63 | 821,889 | -0.20(-0.98%) |
Sep 22, 2020 | 20.82 | 21.13 | 20.82 | 20.84 | 1,027,192 | +0.08(+0.38%) |
Sep 21, 2020 | 20.75 | 21.08 | 20.53 | 20.76 | 1,036,458 | -0.05(-0.26%) |
Sep 18, 2020 | 20.76 | 20.86 | 20.61 | 20.81 | 2,874,410 | +0.08(+0.38%) |
Sep 17, 2020 | 20.54 | 20.86 | 20.44 | 20.73 | 1,520,522 | +0.01(+0.04%) |
Sep 16, 2020 | 20.64 | 20.91 | 20.42 | 20.72 | 1,529,371 | +0.12(+0.60%) |
Sep 15, 2020 | 20.62 | 20.74 | 20.36 | 20.60 | 812,753 | +0.00(+0.00%) |
Sep 14, 2020 | 20.82 | 20.86 | 20.57 | 20.60 | 902,455 | -0.12(-0.60%) |
Sep 11, 2020 | 20.93 | 20.94 | 20.67 | 20.72 | 566,454 | -0.06(-0.30%) |
Sep 10, 2020 | 20.92 | 21.08 | 20.77 | 20.78 | 481,453 | -0.22(-1.05%) |
Sep 09, 2020 | 20.91 | 21.24 | 20.87 | 21.00 | 557,973 | +0.18(+0.85%) |
Sep 08, 2020 | 21.31 | 21.41 | 20.75 | 20.83 | 906,994 | -0.46(-2.16%) |
Sep 04, 2020 | 21.38 | 21.42 | 20.88 | 21.29 | 843,919 | -0.04(-0.17%) |
Sep 03, 2020 | 21.72 | 22.00 | 21.18 | 21.32 | 879,961 | -0.37(-1.71%) |
Sep 02, 2020 | 21.38 | 21.84 | 21.37 | 21.70 | 765,517 | +0.30(+1.41%) |