Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 20.38 | 20.46 | 20.07 | 20.09 | 2,204,233 | -0.28(-1.36%) |
Nov 27, 2020 | 20.59 | 20.64 | 20.18 | 20.37 | 744,221 | -0.23(-1.12%) |
Nov 25, 2020 | 20.57 | 20.78 | 20.35 | 20.60 | 2,688,085 | +0.03(+0.15%) |
Nov 24, 2020 | 20.78 | 20.97 | 20.48 | 20.57 | 2,802,813 | +0.02(+0.07%) |
Nov 23, 2020 | 20.66 | 21.08 | 20.45 | 20.55 | 3,997,056 | +0.00(+0.00%) |
Nov 20, 2020 | 20.97 | 21.03 | 20.36 | 20.55 | 3,816,856 | -0.48(-2.28%) |
Nov 19, 2020 | 20.68 | 21.07 | 20.55 | 21.03 | 1,629,580 | +0.25(+1.19%) |
Nov 18, 2020 | 21.42 | 21.51 | 20.77 | 20.78 | 1,146,225 | -0.65(-3.03%) |
Nov 17, 2020 | 21.53 | 21.55 | 21.09 | 21.43 | 1,487,144 | -0.29(-1.31%) |
Nov 16, 2020 | 22.17 | 22.34 | 21.40 | 21.72 | 1,888,108 | -0.03(-0.14%) |
Nov 13, 2020 | 21.33 | 21.85 | 21.31 | 21.75 | 1,783,203 | +0.46(+2.18%) |
Nov 12, 2020 | 21.69 | 21.69 | 21.11 | 21.29 | 1,447,636 | -0.36(-1.64%) |
Nov 11, 2020 | 21.72 | 21.77 | 21.28 | 21.64 | 2,221,977 | -0.04(-0.18%) |
Nov 10, 2020 | 20.57 | 21.69 | 20.55 | 21.68 | 2,906,309 | +1.12(+5.44%) |
Nov 09, 2020 | 21.60 | 22.63 | 20.45 | 20.56 | 3,689,855 | +0.12(+0.60%) |
Nov 06, 2020 | 20.62 | 20.82 | 20.31 | 20.44 | 1,876,490 | -0.16(-0.79%) |
Nov 05, 2020 | 20.60 | 20.76 | 20.22 | 20.60 | 2,001,734 | +0.13(+0.64%) |
Nov 04, 2020 | 20.22 | 20.67 | 19.69 | 20.47 | 3,238,523 | +0.40(+2.00%) |
Nov 03, 2020 | 19.43 | 20.21 | 19.40 | 20.07 | 2,722,122 | +0.86(+4.46%) |
Nov 02, 2020 | 18.96 | 19.23 | 18.66 | 19.21 | 1,821,491 | +0.46(+2.43%) |
Oct 30, 2020 | 18.79 | 18.91 | 18.53 | 18.76 | 2,272,311 | -0.08(-0.41%) |
Oct 29, 2020 | 18.36 | 18.88 | 18.05 | 18.83 | 2,499,634 | +0.53(+2.91%) |
Oct 28, 2020 | 18.82 | 18.99 | 18.25 | 18.30 | 2,728,937 | -0.76(-3.97%) |
Oct 27, 2020 | 19.63 | 19.74 | 19.06 | 19.06 | 1,979,122 | -0.63(-3.18%) |
Oct 26, 2020 | 19.67 | 19.75 | 19.38 | 19.68 | 2,736,221 | -0.06(-0.31%) |
Oct 23, 2020 | 19.80 | 19.87 | 19.47 | 19.74 | 1,861,849 | +0.08(+0.39%) |
Oct 22, 2020 | 19.35 | 19.71 | 19.26 | 19.67 | 1,714,592 | +0.32(+1.64%) |
Oct 21, 2020 | 19.35 | 19.40 | 19.20 | 19.35 | 3,252,306 | -0.07(-0.36%) |
Oct 20, 2020 | 19.55 | 19.66 | 19.38 | 19.42 | 1,357,573 | +0.05(+0.24%) |
Oct 19, 2020 | 19.77 | 19.80 | 19.30 | 19.37 | 2,561,434 | -0.29(-1.49%) |
Oct 16, 2020 | 19.87 | 19.90 | 19.59 | 19.67 | 1,383,236 | -0.33(-1.66%) |
Oct 15, 2020 | 19.70 | 20.22 | 19.57 | 20.00 | 2,886,951 | +0.16(+0.82%) |
Oct 14, 2020 | 20.09 | 20.09 | 19.74 | 19.84 | 1,384,548 | -0.31(-1.53%) |
Oct 13, 2020 | 20.11 | 20.38 | 19.94 | 20.14 | 1,174,847 | -0.09(-0.46%) |
Oct 12, 2020 | 20.11 | 20.34 | 19.96 | 20.24 | 1,829,735 | +0.10(+0.50%) |
Oct 09, 2020 | 20.57 | 20.61 | 20.06 | 20.14 | 1,541,046 | -0.29(-1.40%) |
Oct 08, 2020 | 20.24 | 20.55 | 20.11 | 20.42 | 1,572,850 | +0.29(+1.46%) |
Oct 07, 2020 | 20.41 | 20.51 | 20.07 | 20.13 | 3,081,354 | -0.25(-1.25%) |
Oct 06, 2020 | 20.45 | 20.69 | 20.18 | 20.38 | 2,133,495 | -0.05(-0.26%) |
Oct 05, 2020 | 20.84 | 20.91 | 20.31 | 20.44 | 1,472,655 | -0.25(-1.19%) |
Oct 02, 2020 | 20.06 | 20.90 | 19.89 | 20.68 | 3,081,445 | +0.35(+1.71%) |
Oct 01, 2020 | 19.81 | 20.34 | 19.77 | 20.34 | 2,598,601 | +0.52(+2.61%) |
Sep 30, 2020 | 19.86 | 20.14 | 19.63 | 19.82 | 2,080,823 | +0.07(+0.35%) |
Sep 29, 2020 | 19.71 | 19.88 | 19.39 | 19.75 | 1,911,844 | -0.08(-0.38%) |
Sep 28, 2020 | 19.74 | 19.90 | 19.62 | 19.83 | 1,624,038 | +0.38(+1.96%) |
Sep 25, 2020 | 19.30 | 19.45 | 19.18 | 19.45 | 2,059,256 | +0.11(+0.55%) |
Sep 24, 2020 | 19.02 | 19.49 | 18.96 | 19.34 | 2,851,426 | +0.34(+1.76%) |
Sep 23, 2020 | 19.45 | 19.50 | 18.97 | 19.00 | 3,100,071 | -0.34(-1.77%) |
Sep 22, 2020 | 19.08 | 19.44 | 19.06 | 19.35 | 2,645,555 | +0.31(+1.64%) |
Sep 21, 2020 | 18.94 | 19.14 | 18.58 | 19.04 | 3,290,350 | -0.11(-0.56%) |
Sep 18, 2020 | 19.55 | 19.67 | 19.11 | 19.14 | 5,771,769 | -0.48(-2.45%) |
Sep 17, 2020 | 20.02 | 20.26 | 19.58 | 19.62 | 2,171,911 | -0.59(-2.94%) |
Sep 16, 2020 | 20.57 | 20.73 | 20.16 | 20.22 | 1,874,784 | -0.27(-1.30%) |
Sep 15, 2020 | 20.59 | 20.82 | 20.41 | 20.48 | 1,880,950 | -0.08(-0.37%) |
Sep 14, 2020 | 19.98 | 20.58 | 19.87 | 20.56 | 3,029,624 | +0.69(+3.49%) |
Sep 11, 2020 | 20.28 | 20.28 | 19.53 | 19.87 | 1,878,884 | -0.37(-1.85%) |
Sep 10, 2020 | 20.06 | 20.38 | 19.98 | 20.24 | 2,872,096 | +0.09(+0.45%) |
Sep 09, 2020 | 20.09 | 20.55 | 20.03 | 20.15 | 1,335,149 | +0.08(+0.38%) |
Sep 08, 2020 | 20.17 | 20.29 | 19.93 | 20.07 | 1,630,004 | -0.19(-0.94%) |
Sep 04, 2020 | 20.40 | 20.61 | 20.07 | 20.26 | 1,032,514 | -0.20(-0.97%) |
Sep 03, 2020 | 20.33 | 20.69 | 20.31 | 20.46 | 1,852,566 | +0.14(+0.68%) |
Sep 02, 2020 | 19.96 | 20.33 | 19.73 | 20.32 | 1,577,027 | +0.44(+2.22%) |