Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 19.54 | 19.56 | 19.51 | 19.54 | 239,800 | +0.02(+0.09%) |
Nov 27, 2020 | 19.52 | 19.52 | 19.49 | 19.52 | 68,261 | +0.03(+0.14%) |
Nov 25, 2020 | 19.48 | 19.51 | 19.47 | 19.50 | 258,786 | +0.03(+0.14%) |
Nov 24, 2020 | 19.47 | 19.53 | 19.44 | 19.47 | 354,194 | +0.01(+0.05%) |
Nov 23, 2020 | 19.47 | 19.48 | 19.43 | 19.46 | 273,126 | -0.00(-0.02%) |
Nov 20, 2020 | 19.47 | 19.48 | 19.42 | 19.47 | 214,776 | +0.00(+0.02%) |
Nov 19, 2020 | 19.43 | 19.46 | 19.42 | 19.46 | 274,929 | +0.03(+0.14%) |
Nov 18, 2020 | 19.43 | 19.43 | 19.41 | 19.43 | 140,016 | +0.01(+0.05%) |
Nov 17, 2020 | 19.39 | 19.43 | 19.36 | 19.43 | 324,083 | +0.05(+0.28%) |
Nov 16, 2020 | 19.40 | 19.40 | 19.35 | 19.37 | 295,870 | +0.02(+0.08%) |
Nov 13, 2020 | 19.35 | 19.37 | 19.30 | 19.36 | 282,139 | +0.01(+0.03%) |
Nov 12, 2020 | 19.37 | 19.40 | 19.32 | 19.35 | 350,167 | -0.00(-0.02%) |
Nov 11, 2020 | 19.36 | 19.40 | 19.31 | 19.35 | 361,163 | +0.01(+0.05%) |
Nov 10, 2020 | 19.30 | 19.37 | 19.29 | 19.35 | 262,385 | +0.02(+0.09%) |
Nov 09, 2020 | 19.42 | 19.42 | 19.26 | 19.33 | 253,101 | -0.04(-0.18%) |
Nov 06, 2020 | 19.36 | 19.39 | 19.31 | 19.36 | 122,151 | -0.01(-0.05%) |
Nov 05, 2020 | 19.38 | 19.41 | 19.32 | 19.37 | 317,049 | +0.10(+0.51%) |
Nov 04, 2020 | 19.27 | 19.31 | 19.22 | 19.27 | 136,920 | +0.15(+0.79%) |
Nov 03, 2020 | 19.11 | 19.13 | 19.08 | 19.12 | 89,917 | +0.05(+0.28%) |
Nov 02, 2020 | 19.09 | 19.09 | 19.05 | 19.07 | 184,995 | +0.04(+0.19%) |
Oct 30, 2020 | 19.10 | 19.10 | 19.03 | 19.03 | 218,203 | -0.03(-0.14%) |
Oct 29, 2020 | 19.11 | 19.12 | 19.04 | 19.06 | 326,180 | -0.06(-0.33%) |
Oct 28, 2020 | 19.17 | 19.17 | 19.11 | 19.12 | 178,936 | -0.07(-0.37%) |
Oct 27, 2020 | 19.20 | 19.21 | 19.14 | 19.19 | 235,361 | +0.04(+0.23%) |
Oct 26, 2020 | 19.15 | 19.19 | 19.13 | 19.15 | 154,755 | -0.04(-0.19%) |
Oct 23, 2020 | 19.12 | 19.19 | 19.12 | 19.19 | 162,611 | +0.04(+0.19%) |
Oct 22, 2020 | 19.19 | 19.20 | 19.13 | 19.15 | 282,180 | -0.04(-0.23%) |
Oct 21, 2020 | 19.19 | 19.21 | 19.14 | 19.19 | 172,885 | +0.00(+0.00%) |
Oct 20, 2020 | 19.20 | 19.22 | 19.15 | 19.19 | 839,793 | -0.05(-0.28%) |
Oct 19, 2020 | 19.24 | 19.28 | 19.21 | 19.25 | 1,123,286 | +0.03(+0.14%) |
Oct 16, 2020 | 19.23 | 19.26 | 19.20 | 19.22 | 161,711 | +0.00(+0.00%) |
Oct 15, 2020 | 19.25 | 19.26 | 19.18 | 19.22 | 154,805 | -0.03(-0.14%) |
Oct 14, 2020 | 19.27 | 19.28 | 19.25 | 19.25 | 203,379 | +0.00(+0.00%) |
Oct 13, 2020 | 19.26 | 19.27 | 19.21 | 19.25 | 173,089 | +0.00(+0.02%) |
Oct 12, 2020 | 19.24 | 19.30 | 19.21 | 19.24 | 145,928 | +0.08(+0.44%) |
Oct 09, 2020 | 19.19 | 19.22 | 19.16 | 19.16 | 191,533 | -0.06(-0.32%) |
Oct 08, 2020 | 19.18 | 19.30 | 19.15 | 19.22 | 242,246 | +0.07(+0.36%) |
Oct 07, 2020 | 19.14 | 19.17 | 19.08 | 19.15 | 187,942 | +0.00(+0.01%) |
Oct 06, 2020 | 19.13 | 19.21 | 19.10 | 19.15 | 213,081 | +0.04(+0.19%) |
Oct 05, 2020 | 19.14 | 19.14 | 19.07 | 19.11 | 211,653 | +0.02(+0.09%) |
Oct 02, 2020 | 19.10 | 19.11 | 19.04 | 19.10 | 142,355 | -0.04(-0.19%) |
Oct 01, 2020 | 19.10 | 19.19 | 19.05 | 19.13 | 234,121 | +0.06(+0.31%) |
Sep 30, 2020 | 19.12 | 19.16 | 19.03 | 19.07 | 727,723 | +0.01(+0.05%) |
Sep 29, 2020 | 19.06 | 19.12 | 19.05 | 19.06 | 239,360 | +0.02(+0.09%) |
Sep 28, 2020 | 19.05 | 19.06 | 19.01 | 19.05 | 90,179 | +0.03(+0.14%) |
Sep 25, 2020 | 19.00 | 19.05 | 18.93 | 19.02 | 214,390 | +0.01(+0.05%) |
Sep 24, 2020 | 18.95 | 19.06 | 18.95 | 19.01 | 170,295 | +0.04(+0.19%) |
Sep 23, 2020 | 19.10 | 19.10 | 18.98 | 18.98 | 165,631 | -0.14(-0.74%) |
Sep 22, 2020 | 19.21 | 19.21 | 19.07 | 19.12 | 159,677 | -0.03(-0.14%) |
Sep 21, 2020 | 19.17 | 19.18 | 19.09 | 19.14 | 161,672 | -0.05(-0.28%) |
Sep 18, 2020 | 19.23 | 19.29 | 19.15 | 19.20 | 118,642 | -0.04(-0.18%) |
Sep 17, 2020 | 19.23 | 19.24 | 19.19 | 19.23 | 129,175 | +0.00(+0.00%) |
Sep 16, 2020 | 19.23 | 19.27 | 19.19 | 19.23 | 139,589 | +0.03(+0.14%) |
Sep 15, 2020 | 19.21 | 19.28 | 19.18 | 19.21 | 330,291 | -0.00(-0.00%) |
Sep 14, 2020 | 19.22 | 19.24 | 19.19 | 19.21 | 83,401 | +0.01(+0.05%) |
Sep 11, 2020 | 19.21 | 19.22 | 19.18 | 19.20 | 95,522 | -0.01(-0.05%) |
Sep 10, 2020 | 19.20 | 19.22 | 19.18 | 19.21 | 144,746 | +0.02(+0.09%) |
Sep 09, 2020 | 19.21 | 19.24 | 19.17 | 19.19 | 131,515 | +0.02(+0.09%) |
Sep 08, 2020 | 19.15 | 19.24 | 19.14 | 19.17 | 112,731 | -0.07(-0.37%) |
Sep 04, 2020 | 19.26 | 19.28 | 19.17 | 19.24 | 115,258 | -0.04(-0.23%) |
Sep 03, 2020 | 19.32 | 19.32 | 19.28 | 19.29 | 176,428 | -0.02(-0.09%) |
Sep 02, 2020 | 19.30 | 19.34 | 19.28 | 19.30 | 85,745 | +0.03(+0.14%) |