Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 22.49 | 22.50 | 22.47 | 22.49 | 228,017 | +0.01(+0.04%) |
Nov 27, 2020 | 22.49 | 22.50 | 22.47 | 22.48 | 189,424 | -0.02(-0.08%) |
Nov 25, 2020 | 22.49 | 22.50 | 22.47 | 22.50 | 396,160 | +0.01(+0.04%) |
Nov 24, 2020 | 22.48 | 22.50 | 22.46 | 22.49 | 593,131 | +0.02(+0.08%) |
Nov 23, 2020 | 22.46 | 22.49 | 22.46 | 22.47 | 309,532 | +0.01(+0.04%) |
Nov 20, 2020 | 22.50 | 22.50 | 22.45 | 22.46 | 343,549 | -0.03(-0.12%) |
Nov 19, 2020 | 22.48 | 22.50 | 22.45 | 22.49 | 638,085 | +0.01(+0.04%) |
Nov 18, 2020 | 22.46 | 22.48 | 22.45 | 22.48 | 531,878 | +0.00(+0.00%) |
Nov 17, 2020 | 22.44 | 22.48 | 22.44 | 22.48 | 488,950 | +0.03(+0.12%) |
Nov 16, 2020 | 22.45 | 22.46 | 22.44 | 22.45 | 232,320 | +0.00(+0.00%) |
Nov 13, 2020 | 22.45 | 22.47 | 22.44 | 22.45 | 400,657 | +0.02(+0.08%) |
Nov 12, 2020 | 22.48 | 22.48 | 22.42 | 22.43 | 1,006,384 | -0.04(-0.20%) |
Nov 11, 2020 | 22.44 | 22.48 | 22.44 | 22.48 | 635,132 | +0.01(+0.04%) |
Nov 10, 2020 | 22.47 | 22.47 | 22.43 | 22.47 | 174,126 | +0.00(+0.00%) |
Nov 09, 2020 | 22.43 | 22.49 | 22.43 | 22.47 | 170,659 | +0.03(+0.12%) |
Nov 06, 2020 | 22.42 | 22.44 | 22.40 | 22.44 | 363,559 | +0.03(+0.12%) |
Nov 05, 2020 | 22.44 | 22.44 | 22.42 | 22.42 | 150,937 | -0.01(-0.04%) |
Nov 04, 2020 | 22.42 | 22.45 | 22.42 | 22.43 | 78,549 | +0.00(+0.00%) |
Nov 03, 2020 | 22.41 | 22.44 | 22.41 | 22.43 | 144,138 | +0.01(+0.04%) |
Nov 02, 2020 | 22.42 | 22.43 | 22.38 | 22.42 | 83,037 | -0.01(-0.04%) |
Oct 30, 2020 | 22.40 | 22.43 | 22.40 | 22.43 | 146,370 | +0.02(+0.08%) |
Oct 29, 2020 | 22.40 | 22.43 | 22.40 | 22.41 | 98,442 | +0.01(+0.04%) |
Oct 28, 2020 | 22.41 | 22.43 | 22.40 | 22.40 | 73,450 | -0.02(-0.08%) |
Oct 27, 2020 | 22.43 | 22.43 | 22.42 | 22.42 | 38,171 | -0.02(-0.08%) |
Oct 26, 2020 | 22.42 | 22.43 | 22.42 | 22.43 | 58,511 | +0.01(+0.04%) |
Oct 23, 2020 | 22.41 | 22.43 | 22.41 | 22.43 | 31,839 | +0.00(+0.00%) |
Oct 22, 2020 | 22.42 | 22.43 | 22.40 | 22.43 | 72,753 | +0.01(+0.04%) |
Oct 21, 2020 | 22.43 | 22.43 | 22.42 | 22.42 | 27,539 | -0.02(-0.08%) |
Oct 20, 2020 | 22.43 | 22.44 | 22.38 | 22.43 | 72,677 | +0.01(+0.04%) |
Oct 19, 2020 | 22.43 | 22.44 | 22.42 | 22.43 | 112,862 | +0.00(+0.00%) |
Oct 16, 2020 | 22.40 | 22.45 | 22.40 | 22.43 | 373,183 | +0.01(+0.04%) |
Oct 15, 2020 | 22.42 | 22.43 | 22.41 | 22.42 | 43,418 | -0.01(-0.04%) |
Oct 14, 2020 | 22.41 | 22.43 | 22.41 | 22.43 | 58,829 | +0.01(+0.04%) |
Oct 13, 2020 | 22.40 | 22.43 | 22.39 | 22.42 | 90,381 | +0.01(+0.04%) |
Oct 12, 2020 | 22.40 | 22.42 | 22.40 | 22.41 | 64,118 | +0.01(+0.04%) |
Oct 09, 2020 | 22.42 | 22.42 | 22.40 | 22.40 | 121,619 | -0.00(-0.02%) |
Oct 08, 2020 | 22.38 | 22.41 | 22.38 | 22.40 | 91,359 | +0.02(+0.10%) |
Oct 07, 2020 | 22.41 | 22.43 | 22.37 | 22.38 | 299,773 | -0.00(-0.02%) |
Oct 06, 2020 | 22.40 | 22.43 | 22.38 | 22.39 | 129,774 | -0.01(-0.06%) |
Oct 05, 2020 | 22.42 | 22.42 | 22.38 | 22.40 | 260,407 | +0.01(+0.04%) |
Oct 02, 2020 | 22.41 | 22.44 | 22.37 | 22.39 | 420,885 | -0.01(-0.04%) |
Oct 01, 2020 | 22.41 | 22.41 | 22.38 | 22.40 | 31,961 | +0.01(+0.03%) |
Sep 30, 2020 | 22.40 | 22.41 | 22.37 | 22.39 | 70,818 | +0.00(+0.00%) |
Sep 29, 2020 | 22.38 | 22.40 | 22.38 | 22.39 | 40,890 | +0.01(+0.04%) |
Sep 28, 2020 | 22.37 | 22.40 | 22.37 | 22.38 | 62,375 | +0.02(+0.08%) |
Sep 25, 2020 | 22.40 | 22.42 | 22.36 | 22.36 | 94,462 | -0.05(-0.24%) |
Sep 24, 2020 | 22.43 | 22.44 | 22.42 | 22.42 | 38,583 | -0.02(-0.08%) |
Sep 23, 2020 | 22.42 | 22.44 | 22.42 | 22.44 | 39,646 | +0.02(+0.08%) |
Sep 22, 2020 | 22.43 | 22.44 | 22.42 | 22.42 | 39,099 | +0.00(+0.00%) |
Sep 21, 2020 | 22.43 | 22.44 | 22.42 | 22.42 | 77,125 | -0.02(-0.08%) |
Sep 18, 2020 | 22.44 | 22.50 | 22.43 | 22.44 | 116,980 | +0.01(+0.04%) |
Sep 17, 2020 | 22.42 | 22.44 | 22.42 | 22.43 | 131,729 | -0.01(-0.04%) |
Sep 16, 2020 | 22.42 | 22.44 | 22.42 | 22.44 | 152,086 | +0.01(+0.04%) |
Sep 15, 2020 | 22.43 | 22.43 | 22.41 | 22.43 | 82,365 | +0.01(+0.04%) |
Sep 14, 2020 | 22.42 | 22.44 | 22.41 | 22.42 | 83,605 | +0.00(+0.00%) |
Sep 11, 2020 | 22.42 | 22.44 | 22.42 | 22.42 | 81,064 | -0.01(-0.04%) |
Sep 10, 2020 | 22.40 | 22.44 | 22.40 | 22.43 | 288,223 | +0.03(+0.12%) |
Sep 09, 2020 | 22.39 | 22.43 | 22.39 | 22.40 | 133,411 | -0.01(-0.04%) |
Sep 08, 2020 | 22.40 | 22.43 | 22.39 | 22.41 | 53,504 | -0.01(-0.04%) |
Sep 04, 2020 | 22.42 | 22.43 | 22.40 | 22.42 | 61,811 | +0.01(+0.04%) |
Sep 03, 2020 | 22.42 | 22.44 | 22.39 | 22.41 | 184,386 | -0.02(-0.08%) |
Sep 02, 2020 | 22.41 | 22.45 | 22.41 | 22.43 | 252,501 | +0.00(+0.00%) |