Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 22.63 | 22.66 | 22.36 | 22.36 | 17,161 | -0.51(-2.23%) |
Nov 27, 2020 | 22.88 | 22.89 | 22.86 | 22.87 | 4,355 | +0.17(+0.74%) |
Nov 25, 2020 | 22.61 | 22.71 | 22.54 | 22.70 | 6,239 | -0.01(-0.02%) |
Nov 24, 2020 | 22.53 | 22.71 | 22.53 | 22.71 | 1,130 | +0.44(+1.97%) |
Nov 23, 2020 | 22.29 | 22.32 | 22.27 | 22.27 | 3,372 | +0.04(+0.17%) |
Nov 20, 2020 | 22.21 | 22.27 | 22.20 | 22.23 | 2,236 | +0.04(+0.17%) |
Nov 19, 2020 | 22.11 | 22.19 | 22.07 | 22.19 | 5,104 | +0.10(+0.44%) |
Nov 18, 2020 | 22.13 | 22.32 | 22.09 | 22.09 | 15,431 | -0.00(-0.01%) |
Nov 17, 2020 | 22.00 | 22.10 | 21.94 | 22.10 | 2,740 | +0.07(+0.31%) |
Nov 16, 2020 | 22.00 | 22.03 | 21.98 | 22.03 | 5,817 | +0.36(+1.65%) |
Nov 13, 2020 | 21.58 | 21.70 | 21.58 | 21.67 | 5,061 | +0.30(+1.41%) |
Nov 12, 2020 | 21.51 | 21.59 | 21.35 | 21.37 | 18,080 | -0.35(-1.62%) |
Nov 11, 2020 | 21.70 | 21.72 | 21.69 | 21.72 | 6,312 | +0.20(+0.95%) |
Nov 10, 2020 | 21.53 | 21.60 | 21.48 | 21.52 | 3,519 | +0.22(+1.05%) |
Nov 09, 2020 | 21.45 | 21.53 | 21.29 | 21.29 | 7,432 | +0.75(+3.65%) |
Nov 06, 2020 | 20.57 | 20.64 | 20.54 | 20.54 | 14,126 | -0.02(-0.12%) |
Nov 05, 2020 | 20.56 | 20.56 | 20.56 | 20.56 | 415 | +0.43(+2.14%) |
Nov 04, 2020 | 20.21 | 20.21 | 20.12 | 20.13 | 4,742 | +0.32(+1.61%) |
Nov 03, 2020 | 19.78 | 19.84 | 19.72 | 19.81 | 5,737 | +0.50(+2.60%) |
Nov 02, 2020 | 19.22 | 19.31 | 19.22 | 19.31 | 4,654 | +0.28(+1.49%) |
Oct 30, 2020 | 19.07 | 19.07 | 18.93 | 19.03 | 3,296 | -0.15(-0.79%) |
Oct 29, 2020 | 19.09 | 19.21 | 19.09 | 19.18 | 33,752 | +0.12(+0.65%) |
Oct 28, 2020 | 19.25 | 19.25 | 19.06 | 19.06 | 3,339 | -0.66(-3.34%) |
Oct 27, 2020 | 19.81 | 19.81 | 19.71 | 19.71 | 5,370 | -0.17(-0.86%) |
Oct 26, 2020 | 20.01 | 20.01 | 19.84 | 19.89 | 2,241 | -0.38(-1.88%) |
Oct 23, 2020 | 20.19 | 20.70 | 20.17 | 20.27 | 13,184 | +0.16(+0.78%) |
Oct 22, 2020 | 20.13 | 20.13 | 20.11 | 20.11 | 409 | +0.05(+0.23%) |
Oct 21, 2020 | 20.16 | 20.17 | 20.06 | 20.06 | 990 | -0.01(-0.07%) |
Oct 20, 2020 | 20.07 | 20.18 | 20.07 | 20.08 | 4,044 | +0.16(+0.79%) |
Oct 19, 2020 | 20.08 | 20.08 | 19.92 | 19.92 | 3,289 | -0.03(-0.13%) |
Oct 16, 2020 | 19.92 | 20.01 | 19.92 | 19.95 | 824 | +0.05(+0.24%) |
Oct 15, 2020 | 19.78 | 19.90 | 19.78 | 19.90 | 250 | -0.22(-1.10%) |
Oct 14, 2020 | 20.20 | 20.20 | 20.12 | 20.12 | 1,232 | -0.04(-0.22%) |
Oct 13, 2020 | 20.19 | 20.19 | 20.15 | 20.16 | 691 | -0.20(-0.96%) |
Oct 12, 2020 | 20.37 | 20.37 | 20.36 | 20.36 | 413 | +0.10(+0.49%) |
Oct 09, 2020 | 20.30 | 20.34 | 20.26 | 20.26 | 7,298 | +0.12(+0.59%) |
Oct 08, 2020 | 20.09 | 20.15 | 20.09 | 20.14 | 550 | +0.18(+0.88%) |
Oct 07, 2020 | 19.97 | 19.97 | 19.97 | 19.97 | 15 | +0.14(+0.69%) |
Oct 06, 2020 | 20.00 | 20.01 | 19.83 | 19.83 | 2,951 | -0.15(-0.74%) |
Oct 05, 2020 | 19.87 | 19.98 | 19.85 | 19.98 | 2,634 | +0.24(+1.20%) |
Oct 02, 2020 | 19.74 | 19.74 | 19.74 | 19.74 | 117 | -0.01(-0.03%) |
Oct 01, 2020 | 19.65 | 19.75 | 19.65 | 19.75 | 45,028 | +0.16(+0.84%) |
Sep 30, 2020 | 19.74 | 19.74 | 19.58 | 19.58 | 28,536 | -0.05(-0.26%) |
Sep 29, 2020 | 19.61 | 19.70 | 19.61 | 19.63 | 9,077 | -0.02(-0.11%) |
Sep 28, 2020 | 19.69 | 19.69 | 19.65 | 19.65 | 1,430 | +0.26(+1.34%) |
Sep 25, 2020 | 19.26 | 19.40 | 19.26 | 19.40 | 4,826 | -0.03(-0.17%) |
Sep 24, 2020 | 19.24 | 19.43 | 19.24 | 19.43 | 949 | +0.03(+0.13%) |
Sep 23, 2020 | 19.55 | 19.68 | 19.40 | 19.40 | 17,042 | -0.22(-1.14%) |
Sep 22, 2020 | 19.54 | 19.63 | 19.52 | 19.63 | 4,900 | -0.04(-0.19%) |
Sep 21, 2020 | 19.70 | 19.70 | 19.66 | 19.66 | 660 | -0.52(-2.58%) |
Sep 18, 2020 | 20.29 | 20.33 | 20.18 | 20.18 | 5,650 | -0.19(-0.93%) |
Sep 17, 2020 | 20.31 | 20.40 | 20.31 | 20.37 | 7,614 | +0.00(+0.01%) |
Sep 16, 2020 | 20.40 | 20.49 | 20.37 | 20.37 | 2,699 | +0.01(+0.05%) |
Sep 15, 2020 | 20.41 | 20.43 | 20.36 | 20.36 | 8,973 | +0.14(+0.67%) |
Sep 14, 2020 | 20.23 | 20.27 | 20.20 | 20.23 | 6,877 | +0.14(+0.70%) |
Sep 11, 2020 | 20.11 | 20.17 | 19.98 | 20.09 | 24,625 | +0.15(+0.77%) |
Sep 10, 2020 | 20.22 | 20.22 | 19.93 | 19.93 | 5,123 | -0.22(-1.07%) |
Sep 09, 2020 | 20.08 | 20.27 | 20.08 | 20.15 | 8,109 | +0.33(+1.65%) |
Sep 08, 2020 | 19.85 | 19.92 | 19.82 | 19.82 | 1,309 | -0.23(-1.15%) |
Sep 04, 2020 | 19.99 | 20.13 | 19.80 | 20.05 | 2,498 | +0.04(+0.19%) |
Sep 03, 2020 | 20.01 | 20.01 | 19.96 | 20.01 | 831 | -0.33(-1.64%) |
Sep 02, 2020 | 20.22 | 20.35 | 20.20 | 20.35 | 9,013 | +0.17(+0.86%) |