Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 21.73 | 21.75 | 21.45 | 21.45 | 6,383,913 | -0.66(-2.98%) |
Nov 27, 2020 | 22.01 | 22.13 | 21.99 | 22.11 | 3,355,344 | +0.02(+0.08%) |
Nov 25, 2020 | 22.03 | 22.13 | 22.03 | 22.10 | 3,900,782 | +0.03(+0.12%) |
Nov 24, 2020 | 22.02 | 22.08 | 21.96 | 22.07 | 4,407,665 | +0.38(+1.75%) |
Nov 23, 2020 | 21.76 | 21.78 | 21.66 | 21.69 | 5,007,057 | -0.36(-1.64%) |
Nov 20, 2020 | 22.04 | 22.08 | 22.01 | 22.05 | 5,700,759 | +0.12(+0.53%) |
Nov 19, 2020 | 21.91 | 21.97 | 21.88 | 21.93 | 4,011,641 | +0.04(+0.16%) |
Nov 18, 2020 | 22.04 | 22.06 | 21.89 | 21.90 | 5,415,841 | -0.04(-0.16%) |
Nov 17, 2020 | 21.84 | 22.01 | 21.82 | 21.93 | 7,944,468 | +0.13(+0.58%) |
Nov 16, 2020 | 21.73 | 21.86 | 21.72 | 21.81 | 9,104,910 | +0.31(+1.43%) |
Nov 13, 2020 | 21.37 | 21.54 | 21.32 | 21.50 | 10,899,104 | +0.26(+1.23%) |
Nov 12, 2020 | 21.37 | 21.37 | 21.21 | 21.24 | 11,188,444 | -0.34(-1.59%) |
Nov 11, 2020 | 21.55 | 21.59 | 21.40 | 21.58 | 12,919,793 | +0.04(+0.21%) |
Nov 10, 2020 | 21.42 | 21.64 | 21.37 | 21.54 | 12,327,561 | +0.46(+2.18%) |
Nov 09, 2020 | 21.31 | 21.36 | 21.06 | 21.08 | 12,389,966 | +0.47(+2.28%) |
Nov 06, 2020 | 20.59 | 20.69 | 20.51 | 20.61 | 6,698,825 | -0.19(-0.91%) |
Nov 05, 2020 | 20.82 | 20.90 | 20.72 | 20.80 | 6,873,397 | +0.25(+1.23%) |
Nov 04, 2020 | 20.32 | 20.63 | 20.31 | 20.54 | 8,721,777 | +0.55(+2.75%) |
Nov 03, 2020 | 19.92 | 20.05 | 19.84 | 19.99 | 6,344,539 | +0.39(+1.98%) |
Nov 02, 2020 | 19.55 | 19.62 | 19.48 | 19.61 | 6,444,378 | +0.22(+1.12%) |
Oct 30, 2020 | 19.45 | 19.47 | 19.32 | 19.39 | 6,706,365 | -0.25(-1.29%) |
Oct 29, 2020 | 19.64 | 19.73 | 19.58 | 19.64 | 8,629,453 | +0.09(+0.46%) |
Oct 28, 2020 | 19.62 | 19.68 | 19.55 | 19.55 | 5,474,998 | -0.23(-1.19%) |
Oct 27, 2020 | 19.77 | 19.82 | 19.76 | 19.79 | 5,842,474 | -0.17(-0.86%) |
Oct 26, 2020 | 19.92 | 20.03 | 19.81 | 19.96 | 4,000,510 | -0.08(-0.41%) |
Oct 23, 2020 | 19.99 | 20.06 | 19.95 | 20.04 | 4,825,221 | +0.09(+0.45%) |
Oct 22, 2020 | 19.97 | 20.01 | 19.92 | 19.95 | 3,099,339 | +0.14(+0.68%) |
Oct 21, 2020 | 19.82 | 19.89 | 19.80 | 19.81 | 5,712,528 | -0.01(-0.05%) |
Oct 20, 2020 | 19.76 | 19.90 | 19.76 | 19.82 | 7,457,078 | +0.10(+0.50%) |
Oct 19, 2020 | 19.85 | 19.88 | 19.66 | 19.72 | 7,898,588 | -0.03(-0.14%) |
Oct 16, 2020 | 19.86 | 19.86 | 19.71 | 19.75 | 8,581,411 | -0.04(-0.18%) |
Oct 15, 2020 | 19.78 | 19.80 | 19.70 | 19.79 | 4,311,998 | -0.31(-1.53%) |
Oct 14, 2020 | 20.19 | 20.23 | 20.08 | 20.09 | 4,695,690 | -0.11(-0.54%) |
Oct 13, 2020 | 20.25 | 20.26 | 20.15 | 20.20 | 4,629,283 | -0.05(-0.27%) |
Oct 12, 2020 | 20.33 | 20.33 | 20.24 | 20.26 | 6,997,655 | +0.05(+0.27%) |
Oct 09, 2020 | 20.12 | 20.24 | 20.09 | 20.20 | 3,809,635 | -0.09(-0.44%) |
Oct 08, 2020 | 20.18 | 20.31 | 20.17 | 20.29 | 6,849,749 | +0.03(+0.13%) |
Oct 07, 2020 | 20.29 | 20.32 | 20.21 | 20.26 | 5,900,082 | +0.19(+0.94%) |
Oct 06, 2020 | 20.18 | 20.20 | 20.07 | 20.08 | 5,663,557 | -0.04(-0.18%) |
Oct 05, 2020 | 19.93 | 20.12 | 19.91 | 20.11 | 6,087,511 | +0.23(+1.18%) |
Oct 02, 2020 | 19.76 | 19.98 | 19.76 | 19.88 | 4,960,610 | -0.11(-0.54%) |
Oct 01, 2020 | 19.88 | 20.02 | 19.80 | 19.98 | 4,381,275 | +0.22(+1.10%) |
Sep 30, 2020 | 19.65 | 19.79 | 19.61 | 19.77 | 8,991,544 | +0.13(+0.64%) |
Sep 29, 2020 | 19.54 | 19.67 | 19.52 | 19.64 | 8,068,768 | -0.04(-0.18%) |
Sep 28, 2020 | 19.62 | 19.68 | 19.59 | 19.68 | 4,337,854 | +0.05(+0.28%) |
Sep 25, 2020 | 19.55 | 19.63 | 19.40 | 19.62 | 5,849,233 | +0.05(+0.23%) |
Sep 24, 2020 | 19.46 | 19.65 | 19.44 | 19.58 | 7,964,678 | -0.06(-0.32%) |
Sep 23, 2020 | 19.78 | 19.79 | 19.62 | 19.64 | 5,363,056 | -0.06(-0.32%) |
Sep 22, 2020 | 19.86 | 19.86 | 19.65 | 19.71 | 6,612,056 | -0.27(-1.35%) |
Sep 21, 2020 | 19.98 | 19.98 | 19.78 | 19.98 | 4,181,387 | -0.37(-1.82%) |
Sep 18, 2020 | 20.36 | 20.38 | 20.28 | 20.35 | 5,702,533 | -0.08(-0.40%) |
Sep 17, 2020 | 20.26 | 20.43 | 20.23 | 20.43 | 7,114,955 | -0.08(-0.40%) |
Sep 16, 2020 | 20.57 | 20.58 | 20.48 | 20.51 | 5,252,274 | -0.08(-0.39%) |
Sep 15, 2020 | 20.67 | 20.71 | 20.58 | 20.59 | 3,796,296 | +0.21(+1.02%) |
Sep 14, 2020 | 20.31 | 20.41 | 20.31 | 20.38 | 7,526,365 | +0.16(+0.80%) |
Sep 11, 2020 | 20.29 | 20.35 | 20.12 | 20.22 | 12,357,447 | +0.21(+1.04%) |
Sep 10, 2020 | 20.26 | 20.26 | 20.00 | 20.01 | 14,968,815 | -0.37(-1.81%) |
Sep 09, 2020 | 20.37 | 20.41 | 20.28 | 20.38 | 8,637,410 | +0.30(+1.48%) |
Sep 08, 2020 | 20.07 | 20.18 | 20.03 | 20.08 | 7,341,865 | -0.23(-1.11%) |
Sep 04, 2020 | 20.30 | 20.35 | 20.09 | 20.31 | 8,461,989 | -0.11(-0.53%) |
Sep 03, 2020 | 20.52 | 20.55 | 20.29 | 20.42 | 7,839,420 | -0.24(-1.18%) |
Sep 02, 2020 | 20.56 | 20.67 | 20.46 | 20.66 | 9,733,226 | +0.08(+0.39%) |