Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 20.06 | 20.14 | 19.66 | 19.85 | 6,599,124 | -0.22(-1.09%) |
Nov 27, 2020 | 20.01 | 20.14 | 19.81 | 20.07 | 1,369,405 | +0.15(+0.77%) |
Nov 25, 2020 | 20.14 | 20.15 | 19.80 | 19.92 | 2,481,618 | -0.23(-1.12%) |
Nov 24, 2020 | 19.86 | 20.16 | 19.77 | 20.14 | 3,414,966 | +0.34(+1.73%) |
Nov 23, 2020 | 19.59 | 19.84 | 19.44 | 19.80 | 3,168,577 | +0.25(+1.29%) |
Nov 20, 2020 | 19.81 | 19.89 | 19.51 | 19.54 | 3,672,295 | -0.28(-1.41%) |
Nov 19, 2020 | 19.65 | 19.85 | 19.59 | 19.83 | 2,158,959 | +0.08(+0.41%) |
Nov 18, 2020 | 20.04 | 20.10 | 19.74 | 19.74 | 3,541,732 | -0.33(-1.62%) |
Nov 17, 2020 | 20.06 | 20.26 | 19.88 | 20.07 | 2,741,429 | -0.12(-0.58%) |
Nov 16, 2020 | 19.98 | 20.20 | 19.80 | 20.19 | 3,354,577 | +0.44(+2.24%) |
Nov 13, 2020 | 19.53 | 19.82 | 19.11 | 19.74 | 3,406,803 | +0.48(+2.49%) |
Nov 12, 2020 | 19.38 | 19.44 | 19.05 | 19.26 | 2,495,217 | -0.17(-0.88%) |
Nov 11, 2020 | 19.55 | 19.58 | 19.22 | 19.44 | 1,805,219 | +0.03(+0.14%) |
Nov 10, 2020 | 19.33 | 19.52 | 19.11 | 19.41 | 2,614,580 | +0.05(+0.28%) |
Nov 09, 2020 | 19.33 | 19.91 | 19.28 | 19.36 | 4,491,072 | +0.75(+4.03%) |
Nov 06, 2020 | 18.52 | 18.66 | 18.42 | 18.61 | 2,362,872 | +0.07(+0.39%) |
Nov 05, 2020 | 18.46 | 18.58 | 18.28 | 18.53 | 2,391,196 | +0.42(+2.35%) |
Nov 04, 2020 | 18.33 | 18.40 | 17.95 | 18.11 | 4,015,339 | -0.05(-0.30%) |
Nov 03, 2020 | 17.97 | 18.48 | 17.97 | 18.16 | 2,885,051 | +0.39(+2.19%) |
Nov 02, 2020 | 18.04 | 18.14 | 17.67 | 17.77 | 5,053,694 | -0.05(-0.25%) |
Oct 30, 2020 | 17.78 | 18.14 | 17.63 | 17.82 | 5,306,972 | +0.03(+0.15%) |
Oct 29, 2020 | 18.45 | 18.78 | 17.77 | 17.79 | 9,106,089 | -0.71(-3.86%) |
Oct 28, 2020 | 19.75 | 19.75 | 18.36 | 18.51 | 11,144,234 | -1.24(-6.27%) |
Oct 27, 2020 | 19.61 | 19.91 | 19.43 | 19.74 | 8,224,431 | -0.04(-0.18%) |
Oct 26, 2020 | 19.99 | 20.08 | 19.37 | 19.78 | 3,601,155 | -0.36(-1.79%) |
Oct 23, 2020 | 20.24 | 20.38 | 20.02 | 20.14 | 3,666,208 | -0.12(-0.58%) |
Oct 22, 2020 | 19.83 | 20.33 | 19.70 | 20.26 | 5,553,767 | +0.52(+2.61%) |
Oct 21, 2020 | 19.88 | 19.98 | 19.64 | 19.74 | 1,946,860 | -0.08(-0.41%) |
Oct 20, 2020 | 20.16 | 20.20 | 19.81 | 19.83 | 1,823,216 | -0.12(-0.59%) |
Oct 19, 2020 | 20.39 | 20.45 | 19.85 | 19.94 | 2,297,288 | -0.33(-1.61%) |
Oct 16, 2020 | 20.30 | 20.38 | 20.10 | 20.27 | 2,140,650 | -0.06(-0.31%) |
Oct 15, 2020 | 20.14 | 20.37 | 20.02 | 20.33 | 1,793,505 | +0.00(+0.00%) |
Oct 14, 2020 | 20.29 | 20.48 | 20.21 | 20.33 | 2,008,225 | +0.15(+0.76%) |
Oct 13, 2020 | 20.44 | 20.49 | 20.13 | 20.18 | 2,183,722 | -0.26(-1.28%) |
Oct 12, 2020 | 20.43 | 20.48 | 20.14 | 20.44 | 2,636,233 | -0.04(-0.18%) |
Oct 09, 2020 | 20.63 | 20.72 | 20.35 | 20.48 | 2,503,531 | +0.02(+0.09%) |
Oct 08, 2020 | 20.29 | 20.58 | 20.28 | 20.46 | 4,672,874 | +0.32(+1.57%) |
Oct 07, 2020 | 19.80 | 20.16 | 19.78 | 20.14 | 2,472,556 | +0.50(+2.53%) |
Oct 06, 2020 | 19.84 | 20.11 | 19.59 | 19.64 | 3,047,939 | -0.20(-1.00%) |
Oct 05, 2020 | 19.48 | 19.89 | 19.44 | 19.84 | 2,963,769 | +0.58(+3.00%) |
Oct 02, 2020 | 19.01 | 19.36 | 19.00 | 19.26 | 3,196,202 | -0.03(-0.14%) |
Oct 01, 2020 | 19.44 | 19.52 | 19.18 | 19.29 | 2,891,366 | -0.14(-0.70%) |
Sep 30, 2020 | 19.64 | 19.67 | 19.24 | 19.43 | 4,760,504 | -0.33(-1.65%) |
Sep 29, 2020 | 19.83 | 20.00 | 19.64 | 19.75 | 2,247,758 | -0.11(-0.55%) |
Sep 28, 2020 | 19.64 | 19.90 | 19.56 | 19.86 | 4,275,333 | +0.53(+2.76%) |
Sep 25, 2020 | 19.11 | 19.40 | 18.98 | 19.33 | 3,471,543 | +0.21(+1.09%) |
Sep 24, 2020 | 19.19 | 19.47 | 18.98 | 19.12 | 4,404,121 | -0.20(-1.03%) |
Sep 23, 2020 | 20.28 | 20.38 | 19.31 | 19.32 | 6,134,140 | -1.05(-5.15%) |
Sep 22, 2020 | 20.75 | 20.84 | 20.20 | 20.37 | 3,826,645 | -0.39(-1.87%) |
Sep 21, 2020 | 20.85 | 20.95 | 20.67 | 20.76 | 3,579,922 | -0.27(-1.29%) |
Sep 18, 2020 | 20.97 | 21.16 | 20.91 | 21.03 | 4,607,550 | +0.01(+0.04%) |
Sep 17, 2020 | 20.69 | 21.18 | 20.61 | 21.02 | 3,156,244 | +0.04(+0.17%) |
Sep 16, 2020 | 21.08 | 21.29 | 20.94 | 20.98 | 2,682,671 | +0.11(+0.52%) |
Sep 15, 2020 | 21.01 | 21.07 | 20.79 | 20.87 | 3,014,984 | -0.02(-0.09%) |
Sep 14, 2020 | 21.08 | 21.08 | 20.78 | 20.89 | 3,416,387 | +0.00(+0.00%) |
Sep 11, 2020 | 20.82 | 20.95 | 20.67 | 20.89 | 2,476,528 | +0.24(+1.18%) |
Sep 10, 2020 | 21.05 | 21.23 | 20.64 | 20.65 | 2,888,464 | -0.34(-1.64%) |
Sep 09, 2020 | 20.76 | 21.19 | 20.55 | 20.99 | 4,680,538 | +0.42(+2.07%) |
Sep 08, 2020 | 20.67 | 20.98 | 20.54 | 20.57 | 3,683,573 | -0.43(-2.07%) |
Sep 04, 2020 | 21.00 | 21.20 | 20.74 | 21.00 | 4,860,095 | +0.15(+0.74%) |
Sep 03, 2020 | 21.08 | 21.42 | 20.45 | 20.85 | 8,485,895 | -1.68(-7.46%) |
Sep 02, 2020 | 22.21 | 22.63 | 22.21 | 22.53 | 2,794,448 | +0.33(+1.47%) |