Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 21.75 | 21.76 | 21.47 | 21.47 | 6,380,301 | -0.66(-2.98%) |
Nov 27, 2020 | 22.03 | 22.14 | 22.00 | 22.13 | 3,353,446 | +0.02(+0.08%) |
Nov 25, 2020 | 22.04 | 22.14 | 22.04 | 22.11 | 3,898,575 | +0.03(+0.12%) |
Nov 24, 2020 | 22.04 | 22.09 | 21.98 | 22.08 | 4,405,171 | +0.38(+1.75%) |
Nov 23, 2020 | 21.77 | 21.79 | 21.67 | 21.70 | 5,004,223 | -0.36(-1.64%) |
Nov 20, 2020 | 22.05 | 22.09 | 22.03 | 22.06 | 5,697,533 | +0.12(+0.53%) |
Nov 19, 2020 | 21.93 | 21.98 | 21.89 | 21.95 | 4,009,371 | +0.04(+0.16%) |
Nov 18, 2020 | 22.05 | 22.08 | 21.90 | 21.91 | 5,412,776 | -0.04(-0.16%) |
Nov 17, 2020 | 21.86 | 22.03 | 21.84 | 21.95 | 7,939,972 | +0.13(+0.58%) |
Nov 16, 2020 | 21.75 | 21.87 | 21.73 | 21.82 | 9,099,757 | +0.31(+1.43%) |
Nov 13, 2020 | 21.39 | 21.55 | 21.33 | 21.51 | 10,892,937 | +0.26(+1.23%) |
Nov 12, 2020 | 21.39 | 21.39 | 21.22 | 21.25 | 11,182,112 | -0.34(-1.59%) |
Nov 11, 2020 | 21.56 | 21.60 | 21.41 | 21.59 | 12,912,481 | +0.05(+0.21%) |
Nov 10, 2020 | 21.43 | 21.65 | 21.39 | 21.55 | 12,320,585 | +0.46(+2.18%) |
Nov 09, 2020 | 21.32 | 21.37 | 21.07 | 21.09 | 12,382,955 | +0.47(+2.28%) |
Nov 06, 2020 | 20.60 | 20.70 | 20.52 | 20.62 | 6,695,034 | -0.19(-0.91%) |
Nov 05, 2020 | 20.84 | 20.91 | 20.74 | 20.81 | 6,869,507 | +0.25(+1.23%) |
Nov 04, 2020 | 20.33 | 20.64 | 20.32 | 20.56 | 8,716,842 | +0.55(+2.75%) |
Nov 03, 2020 | 19.93 | 20.06 | 19.85 | 20.01 | 6,340,948 | +0.39(+1.98%) |
Nov 02, 2020 | 19.56 | 19.64 | 19.49 | 19.62 | 6,440,732 | +0.22(+1.12%) |
Oct 30, 2020 | 19.46 | 19.48 | 19.33 | 19.40 | 6,702,570 | -0.25(-1.29%) |
Oct 29, 2020 | 19.65 | 19.74 | 19.59 | 19.65 | 8,624,570 | +0.09(+0.46%) |
Oct 28, 2020 | 19.64 | 19.69 | 19.56 | 19.56 | 5,471,899 | -0.23(-1.18%) |
Oct 27, 2020 | 19.78 | 19.83 | 19.77 | 19.80 | 5,839,168 | -0.17(-0.86%) |
Oct 26, 2020 | 19.93 | 20.04 | 19.82 | 19.97 | 3,998,246 | -0.08(-0.40%) |
Oct 23, 2020 | 20.01 | 20.07 | 19.96 | 20.05 | 4,822,490 | +0.09(+0.45%) |
Oct 22, 2020 | 19.98 | 20.02 | 19.93 | 19.96 | 3,097,585 | +0.14(+0.68%) |
Oct 21, 2020 | 19.83 | 19.91 | 19.81 | 19.82 | 5,709,296 | -0.01(-0.05%) |
Oct 20, 2020 | 19.77 | 19.91 | 19.77 | 19.83 | 7,452,858 | +0.10(+0.50%) |
Oct 19, 2020 | 19.86 | 19.89 | 19.67 | 19.73 | 7,894,118 | -0.03(-0.14%) |
Oct 16, 2020 | 19.87 | 19.87 | 19.73 | 19.76 | 8,576,554 | -0.04(-0.18%) |
Oct 15, 2020 | 19.79 | 19.82 | 19.71 | 19.80 | 4,309,558 | -0.31(-1.53%) |
Oct 14, 2020 | 20.20 | 20.24 | 20.09 | 20.10 | 4,693,033 | -0.11(-0.54%) |
Oct 13, 2020 | 20.26 | 20.27 | 20.16 | 20.21 | 4,626,664 | -0.05(-0.27%) |
Oct 12, 2020 | 20.34 | 20.34 | 20.25 | 20.27 | 6,993,696 | +0.05(+0.27%) |
Oct 09, 2020 | 20.13 | 20.25 | 20.10 | 20.21 | 3,807,480 | -0.09(-0.44%) |
Oct 08, 2020 | 20.19 | 20.32 | 20.18 | 20.30 | 6,845,872 | +0.03(+0.13%) |
Oct 07, 2020 | 20.30 | 20.33 | 20.22 | 20.28 | 5,896,743 | +0.19(+0.94%) |
Oct 06, 2020 | 20.19 | 20.21 | 20.08 | 20.09 | 5,660,352 | -0.04(-0.18%) |
Oct 05, 2020 | 19.94 | 20.13 | 19.92 | 20.12 | 6,084,066 | +0.23(+1.18%) |
Oct 02, 2020 | 19.77 | 20.00 | 19.77 | 19.89 | 4,957,803 | -0.11(-0.54%) |
Oct 01, 2020 | 19.89 | 20.03 | 19.82 | 20.00 | 4,378,796 | +0.22(+1.10%) |
Sep 30, 2020 | 19.66 | 19.80 | 19.62 | 19.78 | 8,986,456 | +0.13(+0.64%) |
Sep 29, 2020 | 19.55 | 19.68 | 19.53 | 19.65 | 8,064,202 | -0.04(-0.18%) |
Sep 28, 2020 | 19.64 | 19.69 | 19.60 | 19.69 | 4,335,399 | +0.05(+0.28%) |
Sep 25, 2020 | 19.56 | 19.64 | 19.41 | 19.64 | 5,845,923 | +0.05(+0.23%) |
Sep 24, 2020 | 19.47 | 19.66 | 19.45 | 19.59 | 7,960,171 | -0.06(-0.32%) |
Sep 23, 2020 | 19.79 | 19.80 | 19.63 | 19.65 | 5,360,021 | -0.06(-0.32%) |
Sep 22, 2020 | 19.87 | 19.87 | 19.66 | 19.72 | 6,608,314 | -0.27(-1.35%) |
Sep 21, 2020 | 19.99 | 19.99 | 19.79 | 19.99 | 4,179,021 | -0.37(-1.82%) |
Sep 18, 2020 | 20.38 | 20.39 | 20.29 | 20.36 | 5,699,306 | -0.08(-0.40%) |
Sep 17, 2020 | 20.27 | 20.44 | 20.24 | 20.44 | 7,110,929 | -0.08(-0.40%) |
Sep 16, 2020 | 20.58 | 20.59 | 20.49 | 20.52 | 5,249,302 | -0.08(-0.39%) |
Sep 15, 2020 | 20.68 | 20.72 | 20.59 | 20.60 | 3,794,148 | +0.21(+1.02%) |
Sep 14, 2020 | 20.32 | 20.42 | 20.32 | 20.39 | 7,522,106 | +0.16(+0.80%) |
Sep 11, 2020 | 20.30 | 20.36 | 20.14 | 20.23 | 12,350,455 | +0.21(+1.04%) |
Sep 10, 2020 | 20.27 | 20.27 | 20.01 | 20.02 | 14,960,344 | -0.37(-1.81%) |
Sep 09, 2020 | 20.38 | 20.42 | 20.29 | 20.39 | 8,632,522 | +0.30(+1.48%) |
Sep 08, 2020 | 20.08 | 20.19 | 20.05 | 20.10 | 7,337,711 | -0.23(-1.11%) |
Sep 04, 2020 | 20.31 | 20.37 | 20.10 | 20.32 | 8,457,200 | -0.11(-0.53%) |
Sep 03, 2020 | 20.53 | 20.56 | 20.30 | 20.43 | 7,834,984 | -0.24(-1.18%) |
Sep 02, 2020 | 20.57 | 20.68 | 20.47 | 20.67 | 9,727,718 | +0.08(+0.39%) |