Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 19.88 | 19.88 | 19.47 | 19.77 | 2,297,169 | -0.08(-0.41%) |
Nov 27, 2020 | 19.89 | 20.02 | 19.77 | 19.85 | 1,047,807 | -0.02(-0.09%) |
Nov 25, 2020 | 19.98 | 20.12 | 19.81 | 19.87 | 1,832,213 | -0.15(-0.76%) |
Nov 24, 2020 | 19.88 | 20.08 | 19.72 | 20.02 | 2,752,822 | +0.33(+1.68%) |
Nov 23, 2020 | 20.30 | 20.41 | 19.63 | 19.69 | 4,111,263 | -0.48(-2.40%) |
Nov 20, 2020 | 20.17 | 20.28 | 20.00 | 20.18 | 1,862,781 | -0.06(-0.31%) |
Nov 19, 2020 | 19.89 | 20.25 | 19.79 | 20.24 | 2,332,341 | +0.34(+1.71%) |
Nov 18, 2020 | 20.37 | 20.39 | 19.81 | 19.90 | 3,854,159 | -0.52(-2.55%) |
Nov 17, 2020 | 20.73 | 20.88 | 20.39 | 20.42 | 2,018,369 | -0.35(-1.68%) |
Nov 16, 2020 | 20.55 | 20.79 | 20.36 | 20.77 | 2,303,315 | +0.44(+2.16%) |
Nov 13, 2020 | 20.62 | 20.80 | 20.32 | 20.33 | 1,840,469 | -0.31(-1.52%) |
Nov 12, 2020 | 21.04 | 21.14 | 20.49 | 20.64 | 3,719,745 | -0.16(-0.78%) |
Nov 11, 2020 | 20.45 | 20.84 | 20.19 | 20.80 | 4,123,287 | +0.42(+2.07%) |
Nov 10, 2020 | 20.13 | 20.54 | 19.86 | 20.38 | 3,446,991 | +0.28(+1.38%) |
Nov 09, 2020 | 20.62 | 20.71 | 19.98 | 20.11 | 4,860,845 | +0.17(+0.85%) |
Nov 06, 2020 | 19.83 | 21.18 | 19.68 | 19.93 | 4,794,345 | +0.05(+0.27%) |
Nov 05, 2020 | 19.98 | 20.36 | 19.22 | 19.88 | 6,929,832 | +0.35(+1.79%) |
Nov 04, 2020 | 19.97 | 20.22 | 19.45 | 19.53 | 8,755,203 | -1.21(-5.83%) |
Nov 03, 2020 | 20.07 | 20.93 | 19.90 | 20.74 | 4,822,620 | +0.90(+4.52%) |
Nov 02, 2020 | 19.67 | 20.32 | 19.63 | 19.85 | 3,610,801 | +0.26(+1.33%) |
Oct 30, 2020 | 19.84 | 20.14 | 19.44 | 19.59 | 2,617,288 | -0.40(-2.02%) |
Oct 29, 2020 | 19.99 | 20.33 | 19.74 | 19.99 | 2,592,504 | +0.02(+0.09%) |
Oct 28, 2020 | 20.79 | 20.79 | 19.97 | 19.97 | 2,432,163 | -1.12(-5.31%) |
Oct 27, 2020 | 20.90 | 21.17 | 20.77 | 21.09 | 2,020,882 | +0.21(+0.99%) |
Oct 26, 2020 | 21.17 | 21.32 | 20.62 | 20.88 | 4,106,771 | -0.34(-1.60%) |
Oct 23, 2020 | 21.72 | 21.72 | 21.19 | 21.23 | 2,359,687 | -0.41(-1.91%) |
Oct 22, 2020 | 21.43 | 21.68 | 21.11 | 21.64 | 3,256,747 | +0.19(+0.88%) |
Oct 21, 2020 | 21.49 | 21.57 | 21.29 | 21.45 | 1,282,657 | -0.04(-0.21%) |
Oct 20, 2020 | 21.72 | 21.81 | 21.43 | 21.49 | 2,017,564 | -0.04(-0.17%) |
Oct 19, 2020 | 21.78 | 21.85 | 21.46 | 21.53 | 1,360,751 | -0.15(-0.70%) |
Oct 16, 2020 | 22.25 | 22.33 | 21.65 | 21.68 | 1,606,965 | -0.47(-2.10%) |
Oct 15, 2020 | 21.40 | 22.18 | 21.30 | 22.15 | 1,851,536 | +0.54(+2.49%) |
Oct 14, 2020 | 21.60 | 21.72 | 21.45 | 21.61 | 1,264,526 | +0.03(+0.12%) |
Oct 13, 2020 | 21.31 | 21.68 | 21.21 | 21.58 | 1,897,822 | +0.24(+1.13%) |
Oct 12, 2020 | 21.88 | 21.92 | 21.32 | 21.34 | 2,162,593 | -0.45(-2.06%) |
Oct 09, 2020 | 21.48 | 22.14 | 21.39 | 21.79 | 4,797,469 | +0.48(+2.23%) |
Oct 08, 2020 | 20.96 | 21.40 | 20.96 | 21.32 | 2,070,279 | +0.44(+2.10%) |
Oct 07, 2020 | 20.84 | 20.97 | 20.71 | 20.88 | 2,142,918 | +0.26(+1.26%) |
Oct 06, 2020 | 21.20 | 21.35 | 20.54 | 20.62 | 2,272,543 | -0.49(-2.34%) |
Oct 05, 2020 | 20.65 | 21.21 | 20.65 | 21.11 | 2,130,923 | +0.33(+1.60%) |
Oct 02, 2020 | 20.07 | 20.92 | 20.02 | 20.78 | 2,244,107 | +0.29(+1.40%) |
Oct 01, 2020 | 20.11 | 20.57 | 20.08 | 20.49 | 2,674,479 | +0.50(+2.51%) |
Sep 30, 2020 | 20.08 | 20.24 | 19.93 | 19.99 | 2,744,213 | -0.04(-0.22%) |
Sep 29, 2020 | 19.79 | 20.11 | 19.49 | 20.03 | 3,552,442 | +0.18(+0.90%) |
Sep 28, 2020 | 19.27 | 19.89 | 19.27 | 19.85 | 2,967,673 | +0.73(+3.80%) |
Sep 25, 2020 | 19.00 | 19.24 | 18.85 | 19.13 | 2,309,929 | +0.13(+0.66%) |
Sep 24, 2020 | 18.82 | 19.33 | 18.62 | 19.00 | 4,030,451 | +0.17(+0.90%) |
Sep 23, 2020 | 18.87 | 19.17 | 18.60 | 18.83 | 4,904,777 | -0.05(-0.28%) |
Sep 22, 2020 | 18.55 | 18.90 | 18.38 | 18.89 | 3,905,511 | +0.37(+1.98%) |
Sep 21, 2020 | 18.51 | 18.61 | 18.13 | 18.52 | 2,321,639 | -0.26(-1.41%) |
Sep 18, 2020 | 19.06 | 19.30 | 18.71 | 18.78 | 4,707,102 | -0.26(-1.39%) |
Sep 17, 2020 | 18.74 | 19.25 | 18.69 | 19.05 | 4,122,368 | +0.13(+0.66%) |
Sep 16, 2020 | 19.62 | 19.62 | 18.78 | 18.92 | 4,958,924 | -0.67(-3.43%) |
Sep 15, 2020 | 19.81 | 19.95 | 19.50 | 19.59 | 2,897,096 | -0.15(-0.77%) |
Sep 14, 2020 | 19.39 | 19.81 | 19.39 | 19.75 | 4,061,608 | +0.50(+2.61%) |
Sep 11, 2020 | 19.73 | 19.73 | 18.98 | 19.24 | 2,598,322 | -0.34(-1.74%) |
Sep 10, 2020 | 20.21 | 20.65 | 19.58 | 19.59 | 3,110,564 | -0.58(-2.89%) |
Sep 09, 2020 | 19.72 | 20.27 | 19.57 | 20.17 | 3,177,042 | +0.58(+2.97%) |
Sep 08, 2020 | 19.21 | 19.76 | 19.03 | 19.59 | 3,840,577 | +0.24(+1.25%) |
Sep 04, 2020 | 19.90 | 20.06 | 19.19 | 19.34 | 3,740,401 | -0.33(-1.69%) |
Sep 03, 2020 | 19.67 | 20.15 | 19.41 | 19.67 | 4,778,094 | -0.02(-0.09%) |
Sep 02, 2020 | 18.83 | 19.79 | 18.83 | 19.69 | 4,257,064 | +0.91(+4.87%) |