Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 20.21 | 20.21 | 20.10 | 20.10 | 166,654 | -0.05(-0.26%) |
Nov 27, 2020 | 20.10 | 20.16 | 20.10 | 20.15 | 99,547 | +0.02(+0.12%) |
Nov 25, 2020 | 20.08 | 20.13 | 20.07 | 20.12 | 128,065 | +0.06(+0.31%) |
Nov 24, 2020 | 19.98 | 20.07 | 19.98 | 20.06 | 120,663 | +0.07(+0.33%) |
Nov 23, 2020 | 20.06 | 20.09 | 19.94 | 20.00 | 203,293 | -0.04(-0.19%) |
Nov 20, 2020 | 20.04 | 20.06 | 20.00 | 20.04 | 78,768 | -0.03(-0.14%) |
Nov 19, 2020 | 20.00 | 20.06 | 19.96 | 20.06 | 55,145 | +0.04(+0.21%) |
Nov 18, 2020 | 20.03 | 20.06 | 20.02 | 20.02 | 95,294 | +0.00(+0.02%) |
Nov 17, 2020 | 20.04 | 20.04 | 20.01 | 20.02 | 283,649 | +0.03(+0.14%) |
Nov 16, 2020 | 19.95 | 20.00 | 19.95 | 19.99 | 198,432 | +0.02(+0.12%) |
Nov 13, 2020 | 19.96 | 19.97 | 19.92 | 19.96 | 378,789 | +0.05(+0.24%) |
Nov 12, 2020 | 19.92 | 19.93 | 19.90 | 19.92 | 67,054 | +0.01(+0.07%) |
Nov 11, 2020 | 19.86 | 19.90 | 19.85 | 19.90 | 91,985 | -0.04(-0.19%) |
Nov 10, 2020 | 19.97 | 19.97 | 19.92 | 19.94 | 141,324 | +0.03(+0.14%) |
Nov 09, 2020 | 20.06 | 20.07 | 19.91 | 19.91 | 135,932 | -0.15(-0.75%) |
Nov 06, 2020 | 20.05 | 20.08 | 20.00 | 20.06 | 170,789 | +0.08(+0.38%) |
Nov 05, 2020 | 19.96 | 20.00 | 19.93 | 19.99 | 138,816 | +0.19(+0.95%) |
Nov 04, 2020 | 19.79 | 19.84 | 19.74 | 19.80 | 150,080 | +0.01(+0.05%) |
Nov 03, 2020 | 19.80 | 19.85 | 19.78 | 19.79 | 84,327 | +0.11(+0.55%) |
Nov 02, 2020 | 19.69 | 19.69 | 19.65 | 19.68 | 154,425 | +0.00(+0.00%) |
Oct 30, 2020 | 19.72 | 19.75 | 19.67 | 19.68 | 84,811 | -0.03(-0.17%) |
Oct 29, 2020 | 19.75 | 19.75 | 19.68 | 19.71 | 332,006 | -0.10(-0.52%) |
Oct 28, 2020 | 19.81 | 19.84 | 19.78 | 19.82 | 70,194 | -0.10(-0.52%) |
Oct 27, 2020 | 19.92 | 19.95 | 19.92 | 19.92 | 46,861 | +0.02(+0.12%) |
Oct 26, 2020 | 19.90 | 19.91 | 19.88 | 19.90 | 41,083 | -0.07(-0.33%) |
Oct 23, 2020 | 19.95 | 19.97 | 19.92 | 19.96 | 36,150 | +0.05(+0.26%) |
Oct 22, 2020 | 19.94 | 19.95 | 19.91 | 19.91 | 61,901 | -0.08(-0.40%) |
Oct 21, 2020 | 19.93 | 20.03 | 19.93 | 19.99 | 67,532 | +0.11(+0.55%) |
Oct 20, 2020 | 19.87 | 19.91 | 19.86 | 19.88 | 77,207 | +0.06(+0.31%) |
Oct 19, 2020 | 19.82 | 19.87 | 19.82 | 19.82 | 43,961 | +0.07(+0.36%) |
Oct 16, 2020 | 19.77 | 19.78 | 19.75 | 19.75 | 20,566 | +0.01(+0.07%) |
Oct 15, 2020 | 19.74 | 19.75 | 19.72 | 19.74 | 72,602 | -0.11(-0.55%) |
Oct 14, 2020 | 19.83 | 19.87 | 19.82 | 19.85 | 24,768 | +0.04(+0.19%) |
Oct 13, 2020 | 19.85 | 19.85 | 19.78 | 19.81 | 44,115 | -0.08(-0.43%) |
Oct 12, 2020 | 19.89 | 19.90 | 19.87 | 19.89 | 101,892 | -0.01(-0.05%) |
Oct 09, 2020 | 19.85 | 19.90 | 19.85 | 19.90 | 49,932 | +0.14(+0.72%) |
Oct 08, 2020 | 19.75 | 19.78 | 19.71 | 19.76 | 123,430 | +0.02(+0.10%) |
Oct 07, 2020 | 19.75 | 19.78 | 19.74 | 19.74 | 75,970 | +0.00(+0.00%) |
Oct 06, 2020 | 19.85 | 19.85 | 19.72 | 19.74 | 100,746 | -0.06(-0.29%) |
Oct 05, 2020 | 19.78 | 19.82 | 19.78 | 19.80 | 65,951 | +0.08(+0.43%) |
Oct 02, 2020 | 19.70 | 19.73 | 19.70 | 19.71 | 76,542 | -0.03(-0.14%) |
Oct 01, 2020 | 19.71 | 19.75 | 19.70 | 19.74 | 117,187 | +0.04(+0.19%) |
Sep 30, 2020 | 19.67 | 19.75 | 19.63 | 19.70 | 403,572 | +0.01(+0.05%) |
Sep 29, 2020 | 19.67 | 19.72 | 19.67 | 19.70 | 126,251 | +0.05(+0.24%) |
Sep 28, 2020 | 19.63 | 19.66 | 19.61 | 19.65 | 124,879 | +0.09(+0.48%) |
Sep 25, 2020 | 19.57 | 19.58 | 19.53 | 19.55 | 237,790 | -0.08(-0.38%) |
Sep 24, 2020 | 19.58 | 19.66 | 19.57 | 19.63 | 551,154 | +0.02(+0.10%) |
Sep 23, 2020 | 19.68 | 19.69 | 19.59 | 19.61 | 390,539 | -0.10(-0.53%) |
Sep 22, 2020 | 19.76 | 19.78 | 19.68 | 19.71 | 202,994 | -0.06(-0.29%) |
Sep 21, 2020 | 19.83 | 19.83 | 19.72 | 19.77 | 327,947 | -0.14(-0.71%) |
Sep 18, 2020 | 19.91 | 19.95 | 19.90 | 19.91 | 93,504 | -0.01(-0.05%) |
Sep 17, 2020 | 19.83 | 19.93 | 19.83 | 19.92 | 153,663 | +0.06(+0.28%) |
Sep 16, 2020 | 19.94 | 19.94 | 19.86 | 19.87 | 54,877 | -0.02(-0.10%) |
Sep 15, 2020 | 19.93 | 19.94 | 19.87 | 19.88 | 152,487 | -0.04(-0.19%) |
Sep 14, 2020 | 19.89 | 19.96 | 19.89 | 19.92 | 39,341 | +0.04(+0.19%) |
Sep 11, 2020 | 19.90 | 19.90 | 19.83 | 19.88 | 46,222 | +0.04(+0.19%) |
Sep 10, 2020 | 19.95 | 19.98 | 19.84 | 19.85 | 179,758 | -0.04(-0.19%) |
Sep 09, 2020 | 19.85 | 19.89 | 19.85 | 19.88 | 370,704 | +0.06(+0.29%) |
Sep 08, 2020 | 19.88 | 19.88 | 19.82 | 19.83 | 232,785 | -0.15(-0.76%) |
Sep 04, 2020 | 19.90 | 20.00 | 19.87 | 19.98 | 316,983 | +0.00(+0.01%) |
Sep 03, 2020 | 19.96 | 19.98 | 19.92 | 19.98 | 59,121 | -0.01(-0.06%) |
Sep 02, 2020 | 20.00 | 20.00 | 19.94 | 19.99 | 191,292 | -0.08(-0.38%) |