Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 20.18 | 20.19 | 20.15 | 20.17 | 1,285 | +0.13(+0.64%) |
Nov 29, 2020 | 20.02 | 20.05 | 20.01 | 20.04 | 415 | +0.02(+0.12%) |
Nov 27, 2020 | 20.03 | 20.10 | 19.97 | 20.02 | 63,190 | -0.02(-0.10%) |
Nov 26, 2020 | 20.03 | 20.04 | 19.99 | 20.04 | 1,164 | +0.07(+0.37%) |
Nov 25, 2020 | 19.96 | 19.97 | 19.95 | 19.96 | 1,408 | -0.07(-0.33%) |
Nov 24, 2020 | 20.02 | 20.04 | 20.01 | 20.03 | 2,959 | -0.09(-0.47%) |
Nov 23, 2020 | 20.16 | 20.37 | 20.12 | 20.12 | 1,306 | +0.04(+0.18%) |
Nov 22, 2020 | 20.09 | 20.09 | 20.07 | 20.09 | 896 | -0.00(-0.01%) |
Nov 20, 2020 | 20.19 | 20.26 | 20.05 | 20.09 | 75,347 | -0.14(-0.69%) |
Nov 19, 2020 | 20.19 | 20.25 | 20.18 | 20.23 | 1,028 | -0.08(-0.42%) |
Nov 18, 2020 | 20.31 | 20.33 | 20.30 | 20.31 | 937 | +0.04(+0.19%) |
Nov 17, 2020 | 20.27 | 20.30 | 20.24 | 20.28 | 2,221 | +0.01(+0.05%) |
Nov 16, 2020 | 20.25 | 20.27 | 20.25 | 20.27 | 706 | -0.10(-0.47%) |
Nov 15, 2020 | 20.40 | 20.40 | 20.36 | 20.36 | 1,074 | -0.03(-0.16%) |
Nov 13, 2020 | 20.62 | 20.69 | 20.37 | 20.40 | 76,458 | -0.23(-1.09%) |
Nov 12, 2020 | 20.62 | 20.63 | 20.58 | 20.62 | 1,467 | +0.14(+0.69%) |
Nov 11, 2020 | 20.46 | 20.49 | 20.45 | 20.48 | 1,062 | +0.15(+0.72%) |
Nov 10, 2020 | 20.33 | 20.34 | 20.28 | 20.33 | 1,023 | +0.02(+0.09%) |
Nov 09, 2020 | 20.34 | 20.34 | 20.28 | 20.31 | 1,849 | -0.22(-1.07%) |
Nov 08, 2020 | 20.55 | 20.56 | 20.53 | 20.53 | 1,246 | -0.04(-0.20%) |
Nov 06, 2020 | 20.69 | 20.86 | 20.52 | 20.57 | 165,847 | -0.16(-0.76%) |
Nov 05, 2020 | 20.69 | 20.73 | 20.67 | 20.73 | 1,574 | -0.20(-0.97%) |
Nov 04, 2020 | 20.92 | 20.95 | 20.91 | 20.93 | 1,749 | -0.05(-0.22%) |
Nov 03, 2020 | 21.11 | 21.14 | 20.98 | 20.98 | 2,322 | -0.40(-1.86%) |
Nov 02, 2020 | 21.37 | 21.38 | 21.36 | 21.38 | 1,114 | +0.13(+0.60%) |
Nov 01, 2020 | 21.24 | 21.25 | 21.21 | 21.25 | 1,501 | +0.07(+0.35%) |
Oct 30, 2020 | 21.36 | 21.49 | 21.17 | 21.18 | 120,118 | -0.18(-0.83%) |
Oct 29, 2020 | 21.36 | 21.40 | 21.32 | 21.35 | 3,175 | +0.09(+0.42%) |
Oct 28, 2020 | 21.28 | 21.28 | 21.23 | 21.27 | 2,835 | +0.22(+1.07%) |
Oct 27, 2020 | 21.00 | 21.08 | 21.00 | 21.04 | 2,854 | +0.10(+0.50%) |
Oct 26, 2020 | 20.93 | 20.96 | 20.90 | 20.94 | 2,421 | +0.02(+0.10%) |
Oct 25, 2020 | 20.86 | 20.93 | 20.82 | 20.92 | 4,287 | +0.07(+0.33%) |
Oct 23, 2020 | 20.95 | 21.04 | 20.84 | 20.85 | 79,423 | -0.12(-0.57%) |
Oct 22, 2020 | 20.95 | 20.98 | 20.94 | 20.97 | 2,733 | -0.13(-0.63%) |
Oct 21, 2020 | 21.10 | 21.11 | 21.09 | 21.10 | 1,892 | +0.01(+0.05%) |
Oct 20, 2020 | 21.11 | 21.11 | 21.08 | 21.09 | 2,175 | -0.09(-0.43%) |
Oct 19, 2020 | 21.19 | 21.20 | 21.18 | 21.18 | 2,723 | +0.05(+0.26%) |
Oct 18, 2020 | 21.12 | 21.13 | 21.08 | 21.13 | 1,666 | -0.01(-0.04%) |
Oct 16, 2020 | 21.27 | 21.35 | 21.09 | 21.14 | 74,265 | -0.14(-0.66%) |
Oct 15, 2020 | 21.27 | 21.32 | 21.26 | 21.28 | 2,175 | -0.05(-0.25%) |
Oct 14, 2020 | 21.29 | 21.40 | 21.29 | 21.33 | 2,280 | -0.00(-0.01%) |
Oct 13, 2020 | 21.33 | 21.40 | 21.32 | 21.33 | 1,958 | +0.14(+0.66%) |
Oct 12, 2020 | 21.20 | 21.22 | 21.16 | 21.19 | 1,777 | +0.04(+0.17%) |
Oct 11, 2020 | 21.20 | 21.20 | 21.16 | 21.16 | 2,251 | +0.04(+0.18%) |
Oct 09, 2020 | 21.37 | 21.40 | 21.11 | 21.12 | 74,250 | -0.25(-1.16%) |
Oct 08, 2020 | 21.37 | 21.40 | 21.35 | 21.37 | 2,504 | -0.09(-0.43%) |
Oct 07, 2020 | 21.46 | 21.47 | 21.43 | 21.46 | 3,188 | -0.24(-1.11%) |
Oct 06, 2020 | 21.72 | 21.73 | 21.68 | 21.70 | 3,636 | +0.32(+1.51%) |
Oct 05, 2020 | 21.39 | 21.40 | 21.35 | 21.37 | 2,617 | -0.25(-1.17%) |
Oct 04, 2020 | 21.64 | 21.64 | 21.59 | 21.63 | 1,459 | +0.02(+0.11%) |
Oct 02, 2020 | 21.81 | 22.06 | 21.58 | 21.61 | 104,816 | -0.23(-1.03%) |
Oct 01, 2020 | 21.81 | 21.84 | 21.81 | 21.83 | 2,519 | -0.25(-1.13%) |
Sep 30, 2020 | 22.10 | 22.10 | 22.06 | 22.08 | 2,645 | -0.32(-1.42%) |
Sep 29, 2020 | 22.43 | 22.44 | 22.39 | 22.40 | 1,647 | +0.01(+0.03%) |
Sep 28, 2020 | 22.40 | 22.42 | 22.39 | 22.39 | 2,630 | +0.09(+0.38%) |
Sep 27, 2020 | 22.32 | 22.32 | 22.28 | 22.31 | 1,306 | -0.02(-0.11%) |
Sep 25, 2020 | 22.15 | 22.55 | 21.99 | 22.33 | 92,088 | +0.20(+0.91%) |
Sep 24, 2020 | 22.15 | 22.17 | 22.12 | 22.13 | 3,576 | -0.27(-1.20%) |
Sep 23, 2020 | 22.37 | 22.40 | 22.34 | 22.40 | 6,246 | +0.69(+3.19%) |
Sep 22, 2020 | 21.69 | 21.72 | 21.63 | 21.71 | 2,882 | +0.36(+1.68%) |
Sep 21, 2020 | 21.35 | 21.43 | 21.33 | 21.35 | 1,595 | +0.22(+1.04%) |
Sep 20, 2020 | 21.08 | 21.13 | 21.05 | 21.13 | 760 | +0.01(+0.04%) |
Sep 18, 2020 | 20.86 | 21.13 | 20.84 | 21.12 | 83,851 | +0.24(+1.17%) |
Sep 17, 2020 | 20.86 | 20.88 | 20.85 | 20.88 | 2,995 | -0.09(-0.42%) |
Sep 16, 2020 | 20.93 | 20.97 | 20.92 | 20.96 | 2,865 | -0.17(-0.80%) |
Sep 15, 2020 | 21.14 | 21.15 | 21.12 | 21.13 | 2,511 | +0.05(+0.25%) |
Sep 14, 2020 | 21.07 | 21.08 | 21.06 | 21.08 | 2,996 | -0.20(-0.94%) |
Sep 13, 2020 | 21.30 | 21.30 | 21.26 | 21.28 | 1,759 | +0.02(+0.10%) |
Sep 11, 2020 | 21.44 | 21.45 | 21.24 | 21.26 | 87,961 | -0.18(-0.86%) |
Sep 10, 2020 | 21.44 | 21.44 | 21.41 | 21.44 | 2,838 | +0.07(+0.35%) |
Sep 09, 2020 | 21.35 | 21.38 | 21.34 | 21.37 | 2,807 | -0.47(-2.17%) |
Sep 08, 2020 | 21.77 | 21.85 | 21.75 | 21.84 | 3,664 | +0.25(+1.15%) |
Sep 07, 2020 | 21.60 | 21.61 | 21.57 | 21.59 | 2,610 | +0.04(+0.19%) |
Sep 06, 2020 | 21.54 | 21.58 | 21.51 | 21.55 | 2,390 | +0.00(+0.02%) |
Sep 04, 2020 | 21.65 | 21.71 | 21.50 | 21.55 | 111,999 | -0.15(-0.70%) |
Sep 03, 2020 | 21.65 | 21.70 | 21.64 | 21.70 | 2,679 | -0.03(-0.13%) |
Sep 02, 2020 | 21.71 | 21.74 | 21.71 | 21.73 | 2,147 | -0.02(-0.11%) |