Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 19.68 | 19.97 | 19.51 | 19.85 | 1,936,527 | +0.12(+0.62%) |
Nov 27, 2020 | 19.60 | 19.82 | 19.56 | 19.72 | 501,582 | +0.10(+0.53%) |
Nov 25, 2020 | 19.47 | 19.72 | 19.29 | 19.62 | 914,963 | +0.08(+0.40%) |
Nov 24, 2020 | 19.67 | 19.82 | 19.44 | 19.54 | 1,199,659 | -0.06(-0.31%) |
Nov 23, 2020 | 19.38 | 19.85 | 19.35 | 19.60 | 1,128,677 | +0.16(+0.80%) |
Nov 20, 2020 | 19.32 | 19.56 | 19.22 | 19.45 | 948,039 | +0.02(+0.09%) |
Nov 19, 2020 | 19.55 | 19.71 | 19.38 | 19.43 | 1,149,256 | -0.21(-1.05%) |
Nov 18, 2020 | 19.63 | 20.08 | 19.60 | 19.64 | 1,345,347 | +0.06(+0.31%) |
Nov 17, 2020 | 20.01 | 20.01 | 19.56 | 19.58 | 1,106,983 | -0.40(-2.03%) |
Nov 16, 2020 | 20.18 | 20.25 | 19.68 | 19.98 | 968,988 | -0.18(-0.90%) |
Nov 13, 2020 | 20.15 | 20.65 | 19.98 | 20.16 | 878,291 | -0.07(-0.34%) |
Nov 12, 2020 | 20.42 | 20.51 | 19.89 | 20.23 | 1,093,248 | -0.18(-0.89%) |
Nov 11, 2020 | 19.75 | 20.46 | 19.62 | 20.41 | 1,284,579 | +0.70(+3.54%) |
Nov 10, 2020 | 20.06 | 20.22 | 19.27 | 19.72 | 1,517,276 | -0.20(-1.00%) |
Nov 09, 2020 | 20.88 | 20.93 | 19.66 | 19.91 | 2,093,854 | -0.41(-2.03%) |
Nov 06, 2020 | 19.55 | 20.46 | 19.18 | 20.33 | 1,927,876 | +1.42(+7.52%) |
Nov 05, 2020 | 19.27 | 19.59 | 18.86 | 18.91 | 1,238,266 | -0.43(-2.23%) |
Nov 04, 2020 | 19.03 | 19.78 | 18.85 | 19.34 | 1,560,419 | +0.29(+1.52%) |
Nov 03, 2020 | 18.59 | 19.42 | 18.41 | 19.05 | 2,827,283 | +0.60(+3.25%) |
Nov 02, 2020 | 18.49 | 18.71 | 18.37 | 18.45 | 1,231,083 | +0.03(+0.14%) |
Oct 30, 2020 | 18.45 | 18.49 | 18.12 | 18.42 | 1,376,739 | -0.09(-0.47%) |
Oct 29, 2020 | 18.79 | 18.98 | 18.47 | 18.51 | 1,772,689 | -0.36(-1.92%) |
Oct 28, 2020 | 19.29 | 19.42 | 18.79 | 18.87 | 1,457,504 | -0.47(-2.45%) |
Oct 27, 2020 | 18.96 | 19.40 | 18.87 | 19.34 | 789,882 | +0.39(+2.05%) |
Oct 26, 2020 | 18.84 | 18.96 | 18.50 | 18.96 | 907,007 | +0.01(+0.07%) |
Oct 23, 2020 | 19.09 | 19.13 | 18.74 | 18.94 | 802,740 | -0.01(-0.07%) |
Oct 22, 2020 | 18.81 | 19.22 | 18.72 | 18.96 | 1,126,556 | +0.16(+0.85%) |
Oct 21, 2020 | 19.30 | 19.46 | 18.75 | 18.80 | 1,215,914 | -0.54(-2.79%) |
Oct 20, 2020 | 19.72 | 19.89 | 19.34 | 19.34 | 1,031,629 | -0.30(-1.54%) |
Oct 19, 2020 | 20.28 | 20.28 | 19.58 | 19.64 | 618,229 | -0.38(-1.89%) |
Oct 16, 2020 | 20.21 | 20.39 | 19.92 | 20.02 | 726,725 | -0.19(-0.94%) |
Oct 15, 2020 | 19.73 | 20.26 | 19.64 | 20.21 | 1,050,700 | +0.48(+2.45%) |
Oct 14, 2020 | 19.84 | 20.12 | 19.59 | 19.72 | 978,916 | +0.01(+0.04%) |
Oct 13, 2020 | 19.13 | 19.81 | 19.13 | 19.72 | 1,489,464 | +0.49(+2.56%) |
Oct 12, 2020 | 19.15 | 19.39 | 19.11 | 19.22 | 975,036 | +0.05(+0.27%) |
Oct 09, 2020 | 19.38 | 19.52 | 19.09 | 19.17 | 988,657 | -0.21(-1.07%) |
Oct 08, 2020 | 19.81 | 19.95 | 19.33 | 19.38 | 1,106,651 | -0.47(-2.34%) |
Oct 07, 2020 | 20.17 | 20.51 | 19.80 | 19.84 | 1,406,326 | -0.35(-1.75%) |
Oct 06, 2020 | 20.31 | 20.59 | 19.82 | 20.20 | 1,022,567 | -0.10(-0.51%) |
Oct 05, 2020 | 20.34 | 20.47 | 20.09 | 20.30 | 1,195,118 | +0.09(+0.43%) |
Oct 02, 2020 | 19.73 | 20.29 | 19.60 | 20.21 | 1,175,503 | +0.38(+1.91%) |
Oct 01, 2020 | 19.83 | 20.15 | 19.62 | 19.84 | 1,096,628 | +0.01(+0.04%) |
Sep 30, 2020 | 19.96 | 20.19 | 19.73 | 19.83 | 2,946,832 | -0.05(-0.26%) |
Sep 29, 2020 | 20.13 | 20.31 | 19.67 | 19.88 | 1,374,444 | -0.25(-1.24%) |
Sep 28, 2020 | 19.94 | 20.42 | 19.68 | 20.13 | 1,932,279 | +0.41(+2.10%) |
Sep 25, 2020 | 19.59 | 19.86 | 19.16 | 19.72 | 1,961,416 | +0.65(+3.44%) |
Sep 24, 2020 | 19.29 | 19.49 | 18.90 | 19.06 | 2,271,568 | -0.19(-0.98%) |
Sep 23, 2020 | 22.07 | 22.09 | 19.15 | 19.25 | 7,285,258 | -3.39(-14.99%) |
Sep 22, 2020 | 22.81 | 23.14 | 22.58 | 22.64 | 1,148,741 | -0.29(-1.28%) |
Sep 21, 2020 | 23.08 | 23.27 | 22.52 | 22.94 | 1,307,184 | -0.28(-1.19%) |
Sep 18, 2020 | 23.18 | 23.56 | 22.98 | 23.21 | 1,793,370 | +0.03(+0.15%) |
Sep 17, 2020 | 22.86 | 23.26 | 22.85 | 23.18 | 1,556,731 | +0.03(+0.15%) |
Sep 16, 2020 | 22.64 | 23.58 | 22.57 | 23.14 | 1,740,631 | +0.45(+1.97%) |
Sep 15, 2020 | 23.69 | 23.76 | 22.60 | 22.70 | 2,017,200 | -0.98(-4.15%) |
Sep 14, 2020 | 23.60 | 24.21 | 23.59 | 23.68 | 1,805,284 | +0.21(+0.88%) |
Sep 11, 2020 | 23.95 | 24.25 | 23.40 | 23.47 | 2,217,081 | -0.08(-0.33%) |
Sep 10, 2020 | 23.95 | 24.47 | 23.48 | 23.55 | 1,946,298 | -0.35(-1.48%) |
Sep 09, 2020 | 23.18 | 24.09 | 23.18 | 23.90 | 1,930,743 | +0.77(+3.31%) |
Sep 08, 2020 | 23.72 | 24.64 | 23.08 | 23.14 | 3,493,867 | -0.41(-1.72%) |
Sep 04, 2020 | 22.77 | 23.79 | 22.70 | 23.54 | 3,127,635 | +0.86(+3.80%) |
Sep 03, 2020 | 21.67 | 22.69 | 21.40 | 22.68 | 2,294,516 | +0.95(+4.36%) |
Sep 02, 2020 | 23.03 | 23.18 | 21.58 | 21.73 | 2,523,533 | -1.27(-5.51%) |