Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 19.74 | 19.79 | 19.74 | 19.77 | 27,432 | +0.01(+0.06%) |
Nov 27, 2020 | 19.77 | 19.79 | 19.73 | 19.76 | 9,996 | -0.02(-0.10%) |
Nov 25, 2020 | 19.78 | 19.79 | 19.73 | 19.78 | 12,852 | +0.02(+0.10%) |
Nov 24, 2020 | 19.79 | 19.81 | 19.75 | 19.76 | 15,972 | +0.02(+0.11%) |
Nov 23, 2020 | 19.89 | 19.89 | 19.72 | 19.74 | 11,086 | -0.03(-0.15%) |
Nov 20, 2020 | 19.77 | 19.77 | 19.76 | 19.77 | 5,007 | +0.02(+0.12%) |
Nov 19, 2020 | 19.73 | 19.79 | 19.73 | 19.75 | 19,244 | +0.04(+0.19%) |
Nov 18, 2020 | 19.74 | 19.74 | 19.71 | 19.71 | 24,852 | -0.05(-0.25%) |
Nov 17, 2020 | 19.77 | 19.77 | 19.74 | 19.76 | 13,016 | +0.02(+0.11%) |
Nov 16, 2020 | 19.70 | 19.74 | 19.69 | 19.74 | 18,681 | +0.02(+0.11%) |
Nov 13, 2020 | 19.75 | 19.75 | 19.71 | 19.72 | 21,697 | -0.00(-0.02%) |
Nov 12, 2020 | 19.79 | 19.79 | 19.70 | 19.72 | 58,388 | +0.00(+0.00%) |
Nov 11, 2020 | 19.71 | 19.80 | 19.71 | 19.72 | 19,754 | +0.01(+0.06%) |
Nov 10, 2020 | 19.76 | 19.79 | 19.71 | 19.71 | 30,322 | +0.00(+0.02%) |
Nov 09, 2020 | 19.65 | 19.81 | 19.62 | 19.70 | 36,559 | -0.02(-0.08%) |
Nov 06, 2020 | 19.67 | 19.76 | 19.67 | 19.72 | 36,480 | +0.06(+0.30%) |
Nov 05, 2020 | 19.67 | 19.68 | 19.65 | 19.66 | 12,403 | -0.04(-0.21%) |
Nov 04, 2020 | 19.75 | 19.75 | 19.69 | 19.70 | 23,748 | +0.04(+0.19%) |
Nov 03, 2020 | 19.75 | 19.75 | 19.63 | 19.67 | 15,250 | +0.03(+0.15%) |
Nov 02, 2020 | 19.69 | 19.70 | 19.64 | 19.64 | 95,434 | +0.01(+0.04%) |
Oct 30, 2020 | 19.71 | 19.71 | 19.61 | 19.63 | 12,875 | -0.02(-0.11%) |
Oct 29, 2020 | 19.70 | 19.70 | 19.65 | 19.65 | 24,807 | -0.00(-0.00%) |
Oct 28, 2020 | 19.70 | 19.70 | 19.65 | 19.65 | 28,719 | -0.02(-0.08%) |
Oct 27, 2020 | 19.70 | 19.73 | 19.66 | 19.67 | 27,348 | -0.05(-0.27%) |
Oct 26, 2020 | 19.67 | 19.72 | 19.67 | 19.72 | 13,208 | +0.04(+0.21%) |
Oct 23, 2020 | 19.69 | 19.69 | 19.62 | 19.68 | 18,155 | +0.00(+0.00%) |
Oct 22, 2020 | 19.65 | 19.69 | 19.65 | 19.68 | 11,345 | +0.03(+0.13%) |
Oct 21, 2020 | 19.64 | 19.67 | 19.64 | 19.65 | 11,189 | +0.01(+0.03%) |
Oct 20, 2020 | 19.66 | 19.67 | 19.62 | 19.64 | 14,142 | -0.03(-0.15%) |
Oct 19, 2020 | 19.67 | 19.67 | 19.62 | 19.67 | 8,289 | +0.03(+0.13%) |
Oct 16, 2020 | 19.61 | 19.67 | 19.61 | 19.65 | 26,994 | -0.01(-0.04%) |
Oct 15, 2020 | 19.59 | 19.67 | 19.59 | 19.66 | 10,996 | +0.02(+0.09%) |
Oct 14, 2020 | 19.67 | 19.67 | 19.64 | 19.64 | 9,751 | -0.05(-0.24%) |
Oct 13, 2020 | 19.69 | 19.72 | 19.64 | 19.69 | 11,034 | +0.03(+0.13%) |
Oct 12, 2020 | 19.70 | 19.70 | 19.62 | 19.66 | 5,284 | +0.06(+0.29%) |
Oct 09, 2020 | 19.62 | 19.66 | 19.61 | 19.61 | 6,450 | -0.06(-0.31%) |
Oct 08, 2020 | 19.66 | 19.67 | 19.63 | 19.67 | 11,306 | -0.00(-0.02%) |
Oct 07, 2020 | 19.64 | 19.69 | 19.64 | 19.67 | 12,154 | +0.02(+0.11%) |
Oct 06, 2020 | 19.63 | 19.68 | 19.61 | 19.65 | 19,025 | +0.05(+0.25%) |
Oct 05, 2020 | 19.59 | 19.61 | 19.53 | 19.60 | 13,619 | -0.03(-0.13%) |
Oct 02, 2020 | 19.63 | 19.63 | 19.60 | 19.63 | 6,689 | +0.00(+0.02%) |
Oct 01, 2020 | 19.59 | 19.66 | 19.57 | 19.62 | 100,000 | +0.04(+0.19%) |
Sep 30, 2020 | 19.57 | 19.59 | 19.54 | 19.59 | 28,619 | -0.02(-0.12%) |
Sep 29, 2020 | 19.60 | 19.62 | 19.57 | 19.61 | 17,983 | +0.01(+0.06%) |
Sep 28, 2020 | 19.64 | 19.64 | 19.59 | 19.60 | 8,007 | -0.02(-0.12%) |
Sep 25, 2020 | 19.60 | 19.66 | 19.60 | 19.62 | 18,155 | -0.01(-0.07%) |
Sep 24, 2020 | 19.61 | 19.67 | 19.61 | 19.63 | 21,648 | +0.02(+0.12%) |
Sep 23, 2020 | 19.63 | 19.67 | 19.59 | 19.61 | 17,334 | +0.00(+0.01%) |
Sep 22, 2020 | 19.69 | 19.69 | 19.61 | 19.61 | 15,332 | -0.04(-0.18%) |
Sep 21, 2020 | 19.66 | 19.67 | 19.64 | 19.64 | 16,367 | +0.01(+0.03%) |
Sep 18, 2020 | 19.67 | 19.67 | 19.64 | 19.64 | 106,739 | -0.02(-0.10%) |
Sep 17, 2020 | 19.68 | 19.68 | 19.64 | 19.66 | 24,004 | +0.00(+0.00%) |
Sep 16, 2020 | 19.67 | 19.68 | 19.64 | 19.66 | 25,746 | +0.01(+0.05%) |
Sep 15, 2020 | 19.65 | 19.68 | 19.62 | 19.65 | 25,169 | -0.00(-0.02%) |
Sep 14, 2020 | 19.66 | 19.66 | 19.62 | 19.65 | 8,352 | -0.03(-0.14%) |
Sep 11, 2020 | 19.68 | 19.72 | 19.64 | 19.68 | 21,060 | +0.01(+0.04%) |
Sep 10, 2020 | 19.68 | 19.69 | 19.65 | 19.67 | 14,187 | +0.01(+0.05%) |
Sep 09, 2020 | 19.68 | 19.68 | 19.64 | 19.66 | 21,556 | -0.03(-0.17%) |
Sep 08, 2020 | 19.68 | 19.72 | 19.68 | 19.69 | 17,186 | -0.01(-0.05%) |
Sep 04, 2020 | 19.68 | 19.72 | 19.68 | 19.70 | 4,547 | +0.00(+0.01%) |
Sep 03, 2020 | 19.73 | 19.73 | 19.68 | 19.70 | 13,854 | +0.01(+0.03%) |
Sep 02, 2020 | 19.62 | 19.71 | 19.62 | 19.69 | 56,789 | +0.04(+0.20%) |