Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 20.80 | 20.80 | 20.67 | 20.74 | 528,182 | -0.02(-0.12%) |
Nov 27, 2020 | 20.78 | 20.80 | 20.74 | 20.76 | 261,600 | +0.03(+0.16%) |
Nov 25, 2020 | 20.78 | 20.80 | 20.73 | 20.73 | 492,020 | -0.05(-0.24%) |
Nov 24, 2020 | 20.82 | 20.82 | 20.75 | 20.78 | 664,114 | +0.05(+0.24%) |
Nov 23, 2020 | 20.73 | 20.78 | 20.71 | 20.73 | 396,553 | +0.02(+0.12%) |
Nov 20, 2020 | 20.69 | 20.76 | 20.67 | 20.71 | 367,173 | -0.02(-0.08%) |
Nov 19, 2020 | 20.71 | 20.73 | 20.65 | 20.72 | 420,681 | +0.01(+0.04%) |
Nov 18, 2020 | 20.80 | 20.83 | 20.70 | 20.72 | 546,423 | -0.08(-0.39%) |
Nov 17, 2020 | 20.80 | 20.83 | 20.72 | 20.80 | 413,601 | -0.02(-0.12%) |
Nov 16, 2020 | 20.61 | 20.82 | 20.61 | 20.82 | 777,679 | +0.22(+1.07%) |
Nov 13, 2020 | 20.60 | 20.63 | 20.56 | 20.60 | 378,590 | +0.06(+0.28%) |
Nov 12, 2020 | 20.59 | 20.59 | 20.49 | 20.54 | 303,424 | -0.05(-0.24%) |
Nov 11, 2020 | 20.62 | 20.62 | 20.54 | 20.59 | 437,310 | +0.06(+0.28%) |
Nov 10, 2020 | 20.62 | 20.62 | 20.50 | 20.54 | 384,196 | -0.02(-0.08%) |
Nov 09, 2020 | 20.50 | 20.63 | 20.49 | 20.55 | 440,311 | +0.21(+1.04%) |
Nov 06, 2020 | 20.39 | 20.43 | 20.34 | 20.34 | 262,705 | -0.07(-0.36%) |
Nov 05, 2020 | 20.48 | 20.50 | 20.36 | 20.41 | 482,031 | +0.05(+0.24%) |
Nov 04, 2020 | 20.32 | 20.38 | 20.25 | 20.36 | 222,731 | +0.18(+0.88%) |
Nov 03, 2020 | 20.16 | 20.24 | 20.13 | 20.19 | 304,526 | +0.11(+0.57%) |
Nov 02, 2020 | 20.11 | 20.17 | 20.07 | 20.07 | 364,616 | +0.02(+0.12%) |
Oct 30, 2020 | 19.97 | 20.05 | 19.93 | 20.05 | 212,198 | +0.05(+0.24%) |
Oct 29, 2020 | 20.09 | 20.13 | 19.96 | 20.00 | 217,263 | -0.02(-0.08%) |
Oct 28, 2020 | 20.28 | 20.32 | 19.98 | 20.02 | 435,426 | -0.30(-1.48%) |
Oct 27, 2020 | 20.28 | 20.36 | 20.28 | 20.32 | 303,056 | +0.02(+0.08%) |
Oct 26, 2020 | 20.41 | 20.41 | 20.28 | 20.30 | 280,881 | -0.12(-0.60%) |
Oct 23, 2020 | 20.27 | 20.43 | 20.27 | 20.42 | 189,264 | +0.09(+0.44%) |
Oct 22, 2020 | 20.20 | 20.33 | 20.19 | 20.33 | 207,141 | +0.15(+0.72%) |
Oct 21, 2020 | 20.35 | 20.36 | 20.12 | 20.19 | 680,943 | -0.15(-0.76%) |
Oct 20, 2020 | 20.28 | 20.36 | 20.28 | 20.34 | 196,381 | +0.08(+0.40%) |
Oct 19, 2020 | 20.33 | 20.39 | 20.23 | 20.26 | 286,300 | -0.05(-0.24%) |
Oct 16, 2020 | 20.40 | 20.42 | 20.29 | 20.31 | 649,665 | -0.07(-0.36%) |
Oct 15, 2020 | 20.32 | 20.40 | 20.30 | 20.38 | 364,081 | +0.01(+0.04%) |
Oct 14, 2020 | 20.44 | 20.45 | 20.33 | 20.37 | 285,746 | -0.02(-0.08%) |
Oct 13, 2020 | 20.49 | 20.49 | 20.38 | 20.39 | 234,405 | -0.03(-0.16%) |
Oct 12, 2020 | 20.48 | 20.48 | 20.39 | 20.42 | 196,026 | +0.01(+0.04%) |
Oct 09, 2020 | 20.46 | 20.46 | 20.37 | 20.41 | 242,653 | +0.02(+0.08%) |
Oct 08, 2020 | 20.41 | 20.42 | 20.37 | 20.40 | 364,025 | +0.03(+0.16%) |
Oct 07, 2020 | 20.34 | 20.36 | 20.32 | 20.36 | 213,420 | +0.08(+0.40%) |
Oct 06, 2020 | 20.27 | 20.36 | 20.26 | 20.28 | 189,921 | +0.03(+0.16%) |
Oct 05, 2020 | 20.19 | 20.27 | 20.18 | 20.25 | 249,582 | +0.12(+0.60%) |
Oct 02, 2020 | 20.07 | 20.16 | 20.04 | 20.13 | 224,771 | -0.01(-0.04%) |
Oct 01, 2020 | 20.03 | 20.14 | 20.01 | 20.14 | 916,230 | +0.15(+0.73%) |
Sep 30, 2020 | 20.05 | 20.11 | 19.97 | 19.99 | 286,267 | -0.07(-0.36%) |
Sep 29, 2020 | 20.01 | 20.10 | 20.01 | 20.07 | 202,496 | +0.01(+0.04%) |
Sep 28, 2020 | 20.01 | 20.10 | 20.01 | 20.06 | 271,426 | +0.15(+0.73%) |
Sep 25, 2020 | 19.70 | 19.97 | 19.70 | 19.91 | 160,993 | +0.20(+1.02%) |
Sep 24, 2020 | 19.69 | 19.78 | 19.63 | 19.71 | 162,038 | +0.00(+0.00%) |
Sep 23, 2020 | 19.99 | 20.00 | 19.70 | 19.71 | 264,316 | -0.23(-1.13%) |
Sep 22, 2020 | 19.97 | 20.02 | 19.93 | 19.94 | 156,786 | +0.01(+0.04%) |
Sep 21, 2020 | 20.04 | 20.04 | 19.83 | 19.93 | 177,902 | -0.12(-0.60%) |
Sep 18, 2020 | 20.11 | 20.13 | 19.99 | 20.05 | 144,646 | -0.03(-0.16%) |
Sep 17, 2020 | 20.15 | 20.15 | 20.07 | 20.08 | 143,482 | -0.11(-0.52%) |
Sep 16, 2020 | 20.18 | 20.20 | 20.16 | 20.19 | 248,538 | +0.05(+0.24%) |
Sep 15, 2020 | 20.14 | 20.19 | 20.11 | 20.14 | 191,356 | +0.07(+0.36%) |
Sep 14, 2020 | 19.99 | 20.11 | 19.99 | 20.07 | 188,530 | +0.08(+0.40%) |
Sep 11, 2020 | 20.01 | 20.03 | 19.94 | 19.99 | 195,173 | -0.01(-0.04%) |
Sep 10, 2020 | 20.00 | 20.04 | 19.94 | 19.99 | 192,999 | +0.06(+0.28%) |
Sep 09, 2020 | 19.85 | 19.99 | 19.82 | 19.94 | 178,977 | +0.11(+0.57%) |
Sep 08, 2020 | 19.89 | 19.89 | 19.81 | 19.82 | 169,885 | -0.12(-0.61%) |
Sep 04, 2020 | 20.03 | 20.03 | 19.82 | 19.94 | 207,309 | -0.05(-0.24%) |
Sep 03, 2020 | 20.15 | 20.17 | 19.95 | 19.99 | 293,439 | -0.15(-0.73%) |
Sep 02, 2020 | 20.10 | 20.14 | 20.06 | 20.14 | 197,996 | +0.06(+0.28%) |