Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 19.89 | 19.89 | 19.47 | 19.78 | 2,296,449 | -0.08(-0.41%) |
Nov 27, 2020 | 19.90 | 20.03 | 19.78 | 19.86 | 1,047,479 | -0.02(-0.09%) |
Nov 25, 2020 | 19.99 | 20.13 | 19.82 | 19.88 | 1,831,639 | -0.15(-0.76%) |
Nov 24, 2020 | 19.89 | 20.08 | 19.73 | 20.03 | 2,751,960 | +0.33(+1.68%) |
Nov 23, 2020 | 20.31 | 20.42 | 19.64 | 19.70 | 4,109,975 | -0.48(-2.40%) |
Nov 20, 2020 | 20.17 | 20.29 | 20.00 | 20.18 | 1,862,198 | -0.06(-0.31%) |
Nov 19, 2020 | 19.90 | 20.25 | 19.80 | 20.25 | 2,331,611 | +0.34(+1.71%) |
Nov 18, 2020 | 20.38 | 20.40 | 19.82 | 19.91 | 3,852,951 | -0.52(-2.55%) |
Nov 17, 2020 | 20.74 | 20.89 | 20.40 | 20.43 | 2,017,737 | -0.35(-1.68%) |
Nov 16, 2020 | 20.56 | 20.79 | 20.37 | 20.77 | 2,302,593 | +0.44(+2.16%) |
Nov 13, 2020 | 20.63 | 20.80 | 20.33 | 20.34 | 1,839,892 | -0.31(-1.52%) |
Nov 12, 2020 | 21.04 | 21.14 | 20.50 | 20.65 | 3,718,580 | -0.16(-0.78%) |
Nov 11, 2020 | 20.46 | 20.85 | 20.19 | 20.81 | 4,121,996 | +0.42(+2.07%) |
Nov 10, 2020 | 20.14 | 20.54 | 19.87 | 20.39 | 3,445,911 | +0.28(+1.38%) |
Nov 09, 2020 | 20.62 | 20.72 | 19.99 | 20.11 | 4,859,323 | +0.17(+0.85%) |
Nov 06, 2020 | 19.83 | 21.19 | 19.69 | 19.94 | 4,792,843 | +0.05(+0.27%) |
Nov 05, 2020 | 19.99 | 20.37 | 19.22 | 19.89 | 6,927,661 | +0.35(+1.79%) |
Nov 04, 2020 | 19.98 | 20.23 | 19.46 | 19.54 | 8,752,461 | -1.21(-5.83%) |
Nov 03, 2020 | 20.08 | 20.94 | 19.91 | 20.75 | 4,821,109 | +0.90(+4.52%) |
Nov 02, 2020 | 19.67 | 20.33 | 19.64 | 19.85 | 3,609,670 | +0.26(+1.33%) |
Oct 30, 2020 | 19.84 | 20.15 | 19.44 | 19.59 | 2,616,468 | -0.40(-2.02%) |
Oct 29, 2020 | 19.99 | 20.34 | 19.74 | 19.99 | 2,591,692 | +0.02(+0.09%) |
Oct 28, 2020 | 20.79 | 20.79 | 19.98 | 19.98 | 2,431,401 | -1.12(-5.31%) |
Oct 27, 2020 | 20.91 | 21.18 | 20.77 | 21.10 | 2,020,249 | +0.21(+0.99%) |
Oct 26, 2020 | 21.18 | 21.32 | 20.63 | 20.89 | 4,105,485 | -0.34(-1.61%) |
Oct 23, 2020 | 21.73 | 21.73 | 21.20 | 21.23 | 2,358,948 | -0.41(-1.91%) |
Oct 22, 2020 | 21.44 | 21.69 | 21.12 | 21.64 | 3,255,727 | +0.19(+0.88%) |
Oct 21, 2020 | 21.50 | 21.57 | 21.29 | 21.46 | 1,282,255 | -0.04(-0.21%) |
Oct 20, 2020 | 21.73 | 21.82 | 21.44 | 21.50 | 2,016,932 | -0.04(-0.17%) |
Oct 19, 2020 | 21.79 | 21.86 | 21.47 | 21.54 | 1,360,324 | -0.15(-0.70%) |
Oct 16, 2020 | 22.25 | 22.34 | 21.66 | 21.69 | 1,606,462 | -0.47(-2.10%) |
Oct 15, 2020 | 21.41 | 22.18 | 21.30 | 22.16 | 1,850,956 | +0.54(+2.49%) |
Oct 14, 2020 | 21.61 | 21.73 | 21.46 | 21.62 | 1,264,130 | +0.03(+0.12%) |
Oct 13, 2020 | 21.31 | 21.69 | 21.21 | 21.59 | 1,897,228 | +0.24(+1.13%) |
Oct 12, 2020 | 21.89 | 21.92 | 21.33 | 21.35 | 2,161,915 | -0.45(-2.06%) |
Oct 09, 2020 | 21.48 | 22.15 | 21.39 | 21.80 | 4,795,966 | +0.48(+2.23%) |
Oct 08, 2020 | 20.96 | 21.40 | 20.96 | 21.32 | 2,069,631 | +0.44(+2.10%) |
Oct 07, 2020 | 20.85 | 20.98 | 20.72 | 20.88 | 2,142,247 | +0.26(+1.26%) |
Oct 06, 2020 | 21.21 | 21.36 | 20.54 | 20.62 | 2,271,831 | -0.49(-2.34%) |
Oct 05, 2020 | 20.66 | 21.21 | 20.66 | 21.12 | 2,130,255 | +0.33(+1.60%) |
Oct 02, 2020 | 20.08 | 20.93 | 20.02 | 20.78 | 2,243,404 | +0.29(+1.40%) |
Oct 01, 2020 | 20.12 | 20.58 | 20.08 | 20.50 | 2,673,641 | +0.50(+2.51%) |
Sep 30, 2020 | 20.08 | 20.25 | 19.93 | 19.99 | 2,743,353 | -0.04(-0.22%) |
Sep 29, 2020 | 19.80 | 20.12 | 19.49 | 20.04 | 3,551,329 | +0.18(+0.90%) |
Sep 28, 2020 | 19.28 | 19.90 | 19.28 | 19.86 | 2,966,744 | +0.73(+3.80%) |
Sep 25, 2020 | 19.01 | 19.24 | 18.86 | 19.13 | 2,309,206 | +0.13(+0.66%) |
Sep 24, 2020 | 18.83 | 19.33 | 18.62 | 19.01 | 4,029,188 | +0.17(+0.90%) |
Sep 23, 2020 | 18.87 | 19.18 | 18.61 | 18.84 | 4,903,240 | -0.05(-0.28%) |
Sep 22, 2020 | 18.55 | 18.91 | 18.39 | 18.89 | 3,904,288 | +0.37(+1.98%) |
Sep 21, 2020 | 18.52 | 18.61 | 18.14 | 18.52 | 2,320,912 | -0.26(-1.41%) |
Sep 18, 2020 | 19.06 | 19.30 | 18.71 | 18.79 | 4,705,628 | -0.26(-1.39%) |
Sep 17, 2020 | 18.75 | 19.26 | 18.69 | 19.05 | 4,121,077 | +0.13(+0.66%) |
Sep 16, 2020 | 19.63 | 19.63 | 18.78 | 18.93 | 4,957,371 | -0.67(-3.43%) |
Sep 15, 2020 | 19.82 | 19.96 | 19.50 | 19.60 | 2,896,188 | -0.15(-0.77%) |
Sep 14, 2020 | 19.39 | 19.82 | 19.39 | 19.75 | 4,060,336 | +0.50(+2.61%) |
Sep 11, 2020 | 19.73 | 19.73 | 18.98 | 19.25 | 2,597,508 | -0.34(-1.74%) |
Sep 10, 2020 | 20.22 | 20.66 | 19.58 | 19.59 | 3,109,590 | -0.58(-2.89%) |
Sep 09, 2020 | 19.73 | 20.27 | 19.57 | 20.17 | 3,176,047 | +0.58(+2.97%) |
Sep 08, 2020 | 19.21 | 19.77 | 19.04 | 19.59 | 3,839,374 | +0.24(+1.25%) |
Sep 04, 2020 | 19.91 | 20.07 | 19.19 | 19.35 | 3,739,230 | -0.33(-1.69%) |
Sep 03, 2020 | 19.68 | 20.16 | 19.41 | 19.68 | 4,776,597 | -0.02(-0.09%) |
Sep 02, 2020 | 18.84 | 19.80 | 18.84 | 19.70 | 4,255,730 | +0.91(+4.87%) |