Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 20.69 | 20.69 | 20.56 | 20.63 | 530,998 | -0.02(-0.12%) |
Nov 27, 2020 | 20.67 | 20.69 | 20.63 | 20.65 | 262,995 | +0.03(+0.16%) |
Nov 25, 2020 | 20.67 | 20.69 | 20.62 | 20.62 | 494,643 | -0.05(-0.24%) |
Nov 24, 2020 | 20.71 | 20.71 | 20.64 | 20.67 | 667,655 | +0.05(+0.24%) |
Nov 23, 2020 | 20.62 | 20.67 | 20.60 | 20.62 | 398,668 | +0.02(+0.12%) |
Nov 20, 2020 | 20.58 | 20.65 | 20.57 | 20.60 | 369,131 | -0.02(-0.08%) |
Nov 19, 2020 | 20.60 | 20.62 | 20.54 | 20.61 | 422,923 | +0.01(+0.04%) |
Nov 18, 2020 | 20.69 | 20.72 | 20.59 | 20.61 | 549,336 | -0.08(-0.39%) |
Nov 17, 2020 | 20.69 | 20.72 | 20.61 | 20.69 | 415,806 | -0.02(-0.12%) |
Nov 16, 2020 | 20.50 | 20.71 | 20.50 | 20.71 | 781,825 | +0.22(+1.07%) |
Nov 13, 2020 | 20.49 | 20.52 | 20.45 | 20.49 | 380,608 | +0.06(+0.28%) |
Nov 12, 2020 | 20.48 | 20.49 | 20.38 | 20.44 | 305,042 | -0.05(-0.24%) |
Nov 11, 2020 | 20.51 | 20.51 | 20.43 | 20.48 | 439,641 | +0.06(+0.28%) |
Nov 10, 2020 | 20.51 | 20.51 | 20.39 | 20.43 | 386,245 | -0.02(-0.08%) |
Nov 09, 2020 | 20.39 | 20.52 | 20.38 | 20.44 | 442,658 | +0.21(+1.04%) |
Nov 06, 2020 | 20.28 | 20.32 | 20.23 | 20.23 | 264,106 | -0.07(-0.36%) |
Nov 05, 2020 | 20.37 | 20.39 | 20.26 | 20.31 | 484,601 | +0.05(+0.24%) |
Nov 04, 2020 | 20.21 | 20.27 | 20.14 | 20.26 | 223,918 | +0.18(+0.88%) |
Nov 03, 2020 | 20.06 | 20.14 | 20.02 | 20.08 | 306,149 | +0.11(+0.57%) |
Nov 02, 2020 | 20.01 | 20.06 | 19.97 | 19.97 | 366,560 | +0.02(+0.12%) |
Oct 30, 2020 | 19.86 | 19.94 | 19.82 | 19.94 | 213,329 | +0.05(+0.24%) |
Oct 29, 2020 | 19.98 | 20.02 | 19.86 | 19.89 | 218,421 | -0.02(-0.08%) |
Oct 28, 2020 | 20.17 | 20.21 | 19.87 | 19.91 | 437,747 | -0.30(-1.48%) |
Oct 27, 2020 | 20.18 | 20.26 | 20.18 | 20.21 | 304,672 | +0.02(+0.08%) |
Oct 26, 2020 | 20.30 | 20.30 | 20.17 | 20.19 | 282,378 | -0.12(-0.60%) |
Oct 23, 2020 | 20.16 | 20.32 | 20.16 | 20.31 | 190,273 | +0.09(+0.44%) |
Oct 22, 2020 | 20.10 | 20.22 | 20.08 | 20.22 | 208,246 | +0.15(+0.72%) |
Oct 21, 2020 | 20.24 | 20.25 | 20.02 | 20.08 | 684,574 | -0.15(-0.76%) |
Oct 20, 2020 | 20.17 | 20.25 | 20.17 | 20.23 | 197,428 | +0.08(+0.40%) |
Oct 19, 2020 | 20.22 | 20.28 | 20.12 | 20.15 | 287,826 | -0.05(-0.24%) |
Oct 16, 2020 | 20.29 | 20.31 | 20.18 | 20.20 | 653,128 | -0.07(-0.36%) |
Oct 15, 2020 | 20.21 | 20.29 | 20.19 | 20.27 | 366,022 | +0.01(+0.04%) |
Oct 14, 2020 | 20.33 | 20.35 | 20.22 | 20.27 | 287,270 | -0.02(-0.08%) |
Oct 13, 2020 | 20.38 | 20.38 | 20.27 | 20.28 | 235,655 | -0.03(-0.16%) |
Oct 12, 2020 | 20.37 | 20.37 | 20.28 | 20.31 | 197,071 | +0.01(+0.04%) |
Oct 09, 2020 | 20.35 | 20.35 | 20.27 | 20.31 | 243,947 | +0.02(+0.08%) |
Oct 08, 2020 | 20.31 | 20.31 | 20.27 | 20.29 | 365,966 | +0.03(+0.16%) |
Oct 07, 2020 | 20.23 | 20.26 | 20.22 | 20.26 | 214,558 | +0.08(+0.40%) |
Oct 06, 2020 | 20.16 | 20.25 | 20.15 | 20.18 | 190,934 | +0.03(+0.16%) |
Oct 05, 2020 | 20.09 | 20.16 | 20.07 | 20.14 | 250,913 | +0.12(+0.60%) |
Oct 02, 2020 | 19.97 | 20.06 | 19.94 | 20.02 | 225,969 | -0.01(-0.04%) |
Oct 01, 2020 | 19.92 | 20.03 | 19.90 | 20.03 | 921,114 | +0.14(+0.73%) |
Sep 30, 2020 | 19.94 | 20.01 | 19.86 | 19.89 | 287,793 | -0.07(-0.36%) |
Sep 29, 2020 | 19.90 | 19.99 | 19.90 | 19.96 | 203,575 | +0.01(+0.04%) |
Sep 28, 2020 | 19.90 | 19.99 | 19.90 | 19.95 | 272,873 | +0.14(+0.73%) |
Sep 25, 2020 | 19.60 | 19.86 | 19.60 | 19.81 | 161,851 | +0.20(+1.02%) |
Sep 24, 2020 | 19.59 | 19.67 | 19.53 | 19.61 | 162,902 | +0.00(+0.00%) |
Sep 23, 2020 | 19.89 | 19.90 | 19.60 | 19.61 | 265,725 | -0.22(-1.13%) |
Sep 22, 2020 | 19.86 | 19.91 | 19.82 | 19.83 | 157,622 | +0.01(+0.04%) |
Sep 21, 2020 | 19.94 | 19.94 | 19.73 | 19.82 | 178,850 | -0.12(-0.60%) |
Sep 18, 2020 | 20.01 | 20.02 | 19.88 | 19.94 | 145,417 | -0.03(-0.16%) |
Sep 17, 2020 | 20.04 | 20.05 | 19.96 | 19.98 | 144,247 | -0.10(-0.52%) |
Sep 16, 2020 | 20.07 | 20.10 | 20.06 | 20.08 | 249,863 | +0.05(+0.24%) |
Sep 15, 2020 | 20.03 | 20.08 | 20.00 | 20.03 | 192,376 | +0.07(+0.36%) |
Sep 14, 2020 | 19.89 | 20.00 | 19.89 | 19.96 | 189,535 | +0.08(+0.40%) |
Sep 11, 2020 | 19.90 | 19.92 | 19.83 | 19.88 | 196,213 | -0.01(-0.04%) |
Sep 10, 2020 | 19.90 | 19.93 | 19.83 | 19.89 | 194,028 | +0.06(+0.28%) |
Sep 09, 2020 | 19.74 | 19.88 | 19.72 | 19.83 | 179,931 | +0.11(+0.57%) |
Sep 08, 2020 | 19.78 | 19.79 | 19.70 | 19.72 | 170,790 | -0.12(-0.61%) |
Sep 04, 2020 | 19.93 | 19.93 | 19.71 | 19.84 | 208,415 | -0.05(-0.24%) |
Sep 03, 2020 | 20.05 | 20.06 | 19.85 | 19.89 | 295,004 | -0.15(-0.73%) |
Sep 02, 2020 | 19.99 | 20.04 | 19.95 | 20.03 | 199,052 | +0.06(+0.28%) |