Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 22.03 | 22.21 | 21.96 | 22.10 | 12,160 | +0.10(+0.45%) |
Nov 27, 2020 | 21.96 | 22.10 | 21.89 | 22.00 | 3,179 | +0.22(+1.00%) |
Nov 25, 2020 | 21.76 | 21.78 | 21.76 | 21.78 | 2,924 | +0.20(+0.91%) |
Nov 24, 2020 | 21.31 | 21.69 | 21.31 | 21.59 | 16,694 | +0.44(+2.08%) |
Nov 23, 2020 | 21.33 | 21.33 | 21.02 | 21.15 | 4,346 | -0.46(-2.15%) |
Nov 20, 2020 | 21.56 | 21.61 | 21.26 | 21.61 | 15,641 | +0.07(+0.33%) |
Nov 19, 2020 | 21.59 | 21.59 | 21.54 | 21.54 | 1,524 | -0.19(-0.87%) |
Nov 18, 2020 | 21.85 | 21.87 | 21.73 | 21.73 | 3,963 | -0.26(-1.20%) |
Nov 17, 2020 | 21.99 | 21.99 | 21.99 | 21.99 | 362 | +0.05(+0.23%) |
Nov 16, 2020 | 22.15 | 22.15 | 21.89 | 21.94 | 12,730 | +0.14(+0.65%) |
Nov 13, 2020 | 21.78 | 22.00 | 21.78 | 21.80 | 2,924 | -0.14(-0.64%) |
Nov 12, 2020 | 22.10 | 22.10 | 21.88 | 21.94 | 3,484 | -0.47(-2.11%) |
Nov 11, 2020 | 22.21 | 22.41 | 22.21 | 22.41 | 7,162 | +0.12(+0.53%) |
Nov 10, 2020 | 22.12 | 22.32 | 22.07 | 22.29 | 18,913 | +0.18(+0.82%) |
Nov 09, 2020 | 22.20 | 22.20 | 22.04 | 22.11 | 21,211 | +0.17(+0.76%) |
Nov 06, 2020 | 21.99 | 22.04 | 21.94 | 21.94 | 4,323 | -0.11(-0.51%) |
Nov 05, 2020 | 22.05 | 22.06 | 21.98 | 22.06 | 5,951 | +0.38(+1.77%) |
Nov 04, 2020 | 21.38 | 21.81 | 21.38 | 21.67 | 17,140 | -0.05(-0.25%) |
Nov 03, 2020 | 21.49 | 21.75 | 21.49 | 21.73 | 11,213 | +0.85(+4.09%) |
Nov 02, 2020 | 20.93 | 20.93 | 20.76 | 20.87 | 13,206 | -0.28(-1.32%) |
Oct 30, 2020 | 21.25 | 21.25 | 21.07 | 21.15 | 1,271 | -0.19(-0.87%) |
Oct 29, 2020 | 21.11 | 21.34 | 21.11 | 21.34 | 7,960 | -0.36(-1.68%) |
Oct 28, 2020 | 21.70 | 21.82 | 21.69 | 21.70 | 9,392 | -0.22(-0.98%) |
Oct 27, 2020 | 21.93 | 21.93 | 21.85 | 21.92 | 2,467 | -0.18(-0.84%) |
Oct 26, 2020 | 22.05 | 22.17 | 22.05 | 22.10 | 7,413 | +0.29(+1.33%) |
Oct 23, 2020 | 21.81 | 21.86 | 21.77 | 21.81 | 2,670 | +0.00(+0.02%) |
Oct 22, 2020 | 21.92 | 21.92 | 21.76 | 21.81 | 2,694 | -0.11(-0.48%) |
Oct 21, 2020 | 21.75 | 21.97 | 21.75 | 21.92 | 12,047 | +0.33(+1.53%) |
Oct 20, 2020 | 21.50 | 21.61 | 21.50 | 21.59 | 7,368 | +0.37(+1.73%) |
Oct 19, 2020 | 21.17 | 21.24 | 21.17 | 21.22 | 1,425 | +0.07(+0.35%) |
Oct 16, 2020 | 21.18 | 21.25 | 21.04 | 21.15 | 2,289 | +0.03(+0.15%) |
Oct 15, 2020 | 21.11 | 21.11 | 21.11 | 21.11 | 760 | +0.06(+0.31%) |
Oct 14, 2020 | 21.00 | 21.10 | 20.95 | 21.05 | 5,995 | +0.07(+0.33%) |
Oct 13, 2020 | 21.00 | 21.00 | 20.91 | 20.98 | 849 | -0.28(-1.32%) |
Oct 12, 2020 | 21.33 | 21.35 | 21.14 | 21.26 | 5,795 | -0.10(-0.46%) |
Oct 09, 2020 | 21.23 | 21.36 | 21.11 | 21.36 | 36,496 | +0.19(+0.89%) |
Oct 08, 2020 | 21.08 | 21.17 | 21.01 | 21.17 | 3,558 | +0.30(+1.43%) |
Oct 07, 2020 | 20.77 | 20.89 | 20.77 | 20.87 | 7,360 | +0.31(+1.53%) |
Oct 06, 2020 | 20.48 | 20.59 | 20.37 | 20.56 | 8,246 | +0.12(+0.58%) |
Oct 05, 2020 | 20.60 | 20.60 | 20.19 | 20.44 | 9,865 | -0.40(-1.92%) |
Oct 02, 2020 | 20.89 | 20.93 | 20.83 | 20.84 | 3,052 | -0.24(-1.16%) |
Oct 01, 2020 | 20.84 | 21.12 | 20.84 | 21.08 | 2,741 | +0.15(+0.71%) |
Sep 30, 2020 | 20.85 | 20.95 | 20.85 | 20.93 | 14,188 | -0.35(-1.66%) |
Sep 29, 2020 | 21.09 | 21.36 | 21.09 | 21.29 | 2,881 | +0.12(+0.56%) |
Sep 28, 2020 | 21.23 | 21.30 | 21.17 | 21.17 | 4,789 | -0.18(-0.83%) |
Sep 25, 2020 | 21.24 | 21.35 | 21.24 | 21.35 | 1,780 | +0.11(+0.54%) |
Sep 24, 2020 | 21.23 | 21.30 | 21.05 | 21.23 | 25,770 | +0.00(+0.00%) |
Sep 23, 2020 | 21.24 | 21.63 | 21.23 | 21.23 | 6,153 | -0.39(-1.82%) |
Sep 22, 2020 | 21.55 | 21.70 | 21.55 | 21.63 | 2,163 | +0.09(+0.40%) |
Sep 21, 2020 | 21.48 | 21.56 | 21.23 | 21.54 | 8,773 | -0.13(-0.58%) |
Sep 18, 2020 | 21.71 | 21.77 | 21.50 | 21.66 | 9,919 | +0.05(+0.25%) |
Sep 17, 2020 | 21.55 | 21.69 | 21.51 | 21.61 | 5,018 | +0.17(+0.78%) |
Sep 16, 2020 | 21.63 | 21.70 | 21.44 | 21.44 | 9,355 | -0.18(-0.84%) |
Sep 15, 2020 | 21.63 | 21.63 | 21.57 | 21.63 | 5,203 | -0.03(-0.14%) |
Sep 14, 2020 | 21.70 | 21.73 | 21.66 | 21.66 | 893 | +0.09(+0.40%) |
Sep 11, 2020 | 21.83 | 21.83 | 21.57 | 21.57 | 1,017 | -0.17(-0.76%) |
Sep 10, 2020 | 21.80 | 21.80 | 21.50 | 21.74 | 7,340 | +0.27(+1.25%) |
Sep 09, 2020 | 21.32 | 21.47 | 21.22 | 21.47 | 14,578 | +0.24(+1.11%) |
Sep 08, 2020 | 21.42 | 21.42 | 21.19 | 21.23 | 4,366 | -0.24(-1.10%) |
Sep 04, 2020 | 21.40 | 21.59 | 21.40 | 21.47 | 7,248 | +0.15(+0.68%) |
Sep 03, 2020 | 21.54 | 21.60 | 21.31 | 21.32 | 7,548 | -0.28(-1.29%) |
Sep 02, 2020 | 21.54 | 21.60 | 21.39 | 21.60 | 31,434 | +0.38(+1.78%) |