Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 20.69 | 20.69 | 20.57 | 20.64 | 530,861 | -0.02(-0.12%) |
Nov 27, 2020 | 20.68 | 20.70 | 20.64 | 20.66 | 262,927 | +0.03(+0.16%) |
Nov 25, 2020 | 20.68 | 20.70 | 20.63 | 20.63 | 494,515 | -0.05(-0.24%) |
Nov 24, 2020 | 20.72 | 20.72 | 20.64 | 20.68 | 667,482 | +0.05(+0.24%) |
Nov 23, 2020 | 20.63 | 20.68 | 20.60 | 20.63 | 398,564 | +0.02(+0.12%) |
Nov 20, 2020 | 20.59 | 20.65 | 20.57 | 20.60 | 369,035 | -0.02(-0.08%) |
Nov 19, 2020 | 20.60 | 20.63 | 20.55 | 20.62 | 422,814 | +0.01(+0.04%) |
Nov 18, 2020 | 20.69 | 20.72 | 20.59 | 20.61 | 549,194 | -0.08(-0.39%) |
Nov 17, 2020 | 20.70 | 20.72 | 20.62 | 20.69 | 415,699 | -0.02(-0.12%) |
Nov 16, 2020 | 20.51 | 20.72 | 20.51 | 20.72 | 781,623 | +0.22(+1.07%) |
Nov 13, 2020 | 20.50 | 20.53 | 20.45 | 20.50 | 380,510 | +0.06(+0.28%) |
Nov 12, 2020 | 20.49 | 20.49 | 20.38 | 20.44 | 304,963 | -0.05(-0.24%) |
Nov 11, 2020 | 20.51 | 20.51 | 20.43 | 20.49 | 439,527 | +0.06(+0.28%) |
Nov 10, 2020 | 20.51 | 20.51 | 20.39 | 20.43 | 386,145 | -0.02(-0.08%) |
Nov 09, 2020 | 20.40 | 20.52 | 20.38 | 20.45 | 442,544 | +0.21(+1.04%) |
Nov 06, 2020 | 20.29 | 20.33 | 20.24 | 20.24 | 264,037 | -0.07(-0.36%) |
Nov 05, 2020 | 20.38 | 20.39 | 20.26 | 20.31 | 484,475 | +0.05(+0.24%) |
Nov 04, 2020 | 20.21 | 20.28 | 20.15 | 20.26 | 223,860 | +0.18(+0.88%) |
Nov 03, 2020 | 20.06 | 20.14 | 20.02 | 20.08 | 306,070 | +0.11(+0.57%) |
Nov 02, 2020 | 20.01 | 20.07 | 19.97 | 19.97 | 366,465 | +0.02(+0.12%) |
Oct 30, 2020 | 19.87 | 19.95 | 19.83 | 19.95 | 213,274 | +0.05(+0.24%) |
Oct 29, 2020 | 19.99 | 20.03 | 19.86 | 19.90 | 218,365 | -0.02(-0.08%) |
Oct 28, 2020 | 20.17 | 20.21 | 19.88 | 19.92 | 437,634 | -0.30(-1.48%) |
Oct 27, 2020 | 20.18 | 20.26 | 20.18 | 20.21 | 304,593 | +0.02(+0.08%) |
Oct 26, 2020 | 20.30 | 20.30 | 20.17 | 20.20 | 282,305 | -0.12(-0.60%) |
Oct 23, 2020 | 20.17 | 20.33 | 20.17 | 20.32 | 190,224 | +0.09(+0.44%) |
Oct 22, 2020 | 20.10 | 20.23 | 20.08 | 20.23 | 208,192 | +0.15(+0.72%) |
Oct 21, 2020 | 20.25 | 20.25 | 20.02 | 20.08 | 684,397 | -0.15(-0.76%) |
Oct 20, 2020 | 20.17 | 20.26 | 20.17 | 20.24 | 197,377 | +0.08(+0.40%) |
Oct 19, 2020 | 20.23 | 20.29 | 20.13 | 20.16 | 287,752 | -0.05(-0.24%) |
Oct 16, 2020 | 20.29 | 20.32 | 20.19 | 20.21 | 652,959 | -0.07(-0.36%) |
Oct 15, 2020 | 20.21 | 20.29 | 20.20 | 20.28 | 365,927 | +0.01(+0.04%) |
Oct 14, 2020 | 20.33 | 20.35 | 20.23 | 20.27 | 287,195 | -0.02(-0.08%) |
Oct 13, 2020 | 20.38 | 20.38 | 20.28 | 20.29 | 235,594 | -0.03(-0.16%) |
Oct 12, 2020 | 20.38 | 20.38 | 20.29 | 20.32 | 197,020 | +0.01(+0.04%) |
Oct 09, 2020 | 20.36 | 20.36 | 20.27 | 20.31 | 243,884 | +0.02(+0.08%) |
Oct 08, 2020 | 20.31 | 20.32 | 20.27 | 20.29 | 365,871 | +0.03(+0.16%) |
Oct 07, 2020 | 20.24 | 20.26 | 20.22 | 20.26 | 214,502 | +0.08(+0.40%) |
Oct 06, 2020 | 20.17 | 20.25 | 20.15 | 20.18 | 190,885 | +0.03(+0.16%) |
Oct 05, 2020 | 20.09 | 20.17 | 20.08 | 20.15 | 250,848 | +0.12(+0.60%) |
Oct 02, 2020 | 19.97 | 20.06 | 19.94 | 20.03 | 225,911 | -0.01(-0.04%) |
Oct 01, 2020 | 19.92 | 20.04 | 19.91 | 20.04 | 920,876 | +0.14(+0.73%) |
Sep 30, 2020 | 19.95 | 20.01 | 19.87 | 19.89 | 287,718 | -0.07(-0.36%) |
Sep 29, 2020 | 19.91 | 20.00 | 19.91 | 19.96 | 203,523 | +0.01(+0.04%) |
Sep 28, 2020 | 19.91 | 20.00 | 19.91 | 19.96 | 272,802 | +0.14(+0.73%) |
Sep 25, 2020 | 19.60 | 19.87 | 19.60 | 19.81 | 161,809 | +0.20(+1.02%) |
Sep 24, 2020 | 19.60 | 19.68 | 19.53 | 19.61 | 162,860 | +0.00(+0.00%) |
Sep 23, 2020 | 19.89 | 19.90 | 19.60 | 19.61 | 265,656 | -0.23(-1.13%) |
Sep 22, 2020 | 19.87 | 19.92 | 19.83 | 19.84 | 157,581 | +0.01(+0.04%) |
Sep 21, 2020 | 19.94 | 19.94 | 19.73 | 19.83 | 178,804 | -0.12(-0.60%) |
Sep 18, 2020 | 20.01 | 20.03 | 19.88 | 19.95 | 145,379 | -0.03(-0.16%) |
Sep 17, 2020 | 20.05 | 20.05 | 19.96 | 19.98 | 144,209 | -0.10(-0.52%) |
Sep 16, 2020 | 20.08 | 20.10 | 20.06 | 20.09 | 249,799 | +0.05(+0.24%) |
Sep 15, 2020 | 20.04 | 20.09 | 20.01 | 20.04 | 192,327 | +0.07(+0.36%) |
Sep 14, 2020 | 19.89 | 20.00 | 19.89 | 19.96 | 189,486 | +0.08(+0.40%) |
Sep 11, 2020 | 19.91 | 19.92 | 19.84 | 19.88 | 196,163 | -0.01(-0.04%) |
Sep 10, 2020 | 19.90 | 19.94 | 19.84 | 19.89 | 193,978 | +0.06(+0.28%) |
Sep 09, 2020 | 19.75 | 19.88 | 19.72 | 19.84 | 179,885 | +0.11(+0.57%) |
Sep 08, 2020 | 19.79 | 19.79 | 19.71 | 19.72 | 170,746 | -0.12(-0.61%) |
Sep 04, 2020 | 19.93 | 19.93 | 19.72 | 19.84 | 208,361 | -0.05(-0.24%) |
Sep 03, 2020 | 20.05 | 20.07 | 19.85 | 19.89 | 294,928 | -0.15(-0.73%) |
Sep 02, 2020 | 20.00 | 20.04 | 19.96 | 20.04 | 199,000 | +0.06(+0.28%) |