Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 21.70 | 21.70 | 21.66 | 21.67 | 36,671 | -0.03(-0.14%) |
Nov 27, 2020 | 21.69 | 21.71 | 21.66 | 21.70 | 26,600 | +0.04(+0.21%) |
Nov 25, 2020 | 21.64 | 21.69 | 21.63 | 21.66 | 65,200 | +0.01(+0.02%) |
Nov 24, 2020 | 21.68 | 21.69 | 21.65 | 21.65 | 17,212 | -0.01(-0.04%) |
Nov 23, 2020 | 21.63 | 21.68 | 21.63 | 21.66 | 30,489 | -0.01(-0.03%) |
Nov 20, 2020 | 21.63 | 21.68 | 21.63 | 21.66 | 33,600 | +0.04(+0.21%) |
Nov 19, 2020 | 21.55 | 21.64 | 21.55 | 21.62 | 25,044 | +0.08(+0.37%) |
Nov 18, 2020 | 21.57 | 21.57 | 21.50 | 21.54 | 32,635 | +0.01(+0.05%) |
Nov 17, 2020 | 21.45 | 21.53 | 21.45 | 21.53 | 57,003 | +0.13(+0.61%) |
Nov 16, 2020 | 21.47 | 21.49 | 21.39 | 21.40 | 115,097 | -0.04(-0.19%) |
Nov 13, 2020 | 21.44 | 21.46 | 21.40 | 21.44 | 38,100 | +0.06(+0.30%) |
Nov 12, 2020 | 21.35 | 21.39 | 21.34 | 21.38 | 123,794 | +0.01(+0.03%) |
Nov 11, 2020 | 21.38 | 21.38 | 21.35 | 21.37 | 28,792 | -0.02(-0.09%) |
Nov 10, 2020 | 21.33 | 21.39 | 21.33 | 21.39 | 31,558 | +0.07(+0.33%) |
Nov 09, 2020 | 21.35 | 21.36 | 21.28 | 21.32 | 64,676 | -0.07(-0.33%) |
Nov 06, 2020 | 21.37 | 21.39 | 21.35 | 21.39 | 29,300 | +0.09(+0.42%) |
Nov 05, 2020 | 21.33 | 21.38 | 21.30 | 21.30 | 64,413 | -0.03(-0.14%) |
Nov 04, 2020 | 21.34 | 21.34 | 21.31 | 21.33 | 49,048 | +0.16(+0.76%) |
Nov 03, 2020 | 21.17 | 21.20 | 21.16 | 21.17 | 4,970 | +0.00(+0.00%) |
Nov 02, 2020 | 21.20 | 21.21 | 21.14 | 21.17 | 181,688 | -0.07(-0.33%) |
Oct 30, 2020 | 21.25 | 21.26 | 21.18 | 21.24 | 22,900 | +0.01(+0.05%) |
Oct 29, 2020 | 21.22 | 21.25 | 21.20 | 21.23 | 9,811 | +0.02(+0.07%) |
Oct 28, 2020 | 21.29 | 21.29 | 21.18 | 21.21 | 31,406 | +0.02(+0.12%) |
Oct 27, 2020 | 21.25 | 21.25 | 21.18 | 21.19 | 56,900 | -0.04(-0.19%) |
Oct 26, 2020 | 21.17 | 21.25 | 21.17 | 21.23 | 87,824 | +0.06(+0.28%) |
Oct 23, 2020 | 21.21 | 21.25 | 21.17 | 21.17 | 35,400 | -0.02(-0.12%) |
Oct 22, 2020 | 21.24 | 21.24 | 21.18 | 21.20 | 42,131 | -0.02(-0.12%) |
Oct 21, 2020 | 21.17 | 21.24 | 21.17 | 21.22 | 34,535 | +0.00(+0.00%) |
Oct 20, 2020 | 21.27 | 21.27 | 21.17 | 21.22 | 68,265 | +0.05(+0.24%) |
Oct 19, 2020 | 21.15 | 21.24 | 21.15 | 21.17 | 48,253 | -0.04(-0.19%) |
Oct 16, 2020 | 21.26 | 21.26 | 21.21 | 21.21 | 28,100 | +0.03(+0.14%) |
Oct 15, 2020 | 21.18 | 21.23 | 21.18 | 21.18 | 21,549 | +0.00(+0.00%) |
Oct 14, 2020 | 21.21 | 21.22 | 21.15 | 21.18 | 48,494 | -0.01(-0.05%) |
Oct 13, 2020 | 21.19 | 21.23 | 21.16 | 21.19 | 37,808 | +0.02(+0.09%) |
Oct 12, 2020 | 21.13 | 21.21 | 21.12 | 21.17 | 25,895 | +0.01(+0.06%) |
Oct 09, 2020 | 21.21 | 21.21 | 21.15 | 21.16 | 37,600 | -0.03(-0.14%) |
Oct 08, 2020 | 21.13 | 21.22 | 21.13 | 21.19 | 61,605 | +0.05(+0.24%) |
Oct 07, 2020 | 21.20 | 21.25 | 21.13 | 21.14 | 38,607 | -0.08(-0.38%) |
Oct 06, 2020 | 21.29 | 21.30 | 21.21 | 21.22 | 69,807 | +0.00(+0.00%) |
Oct 05, 2020 | 21.30 | 21.32 | 21.22 | 21.22 | 58,202 | -0.10(-0.47%) |
Oct 02, 2020 | 21.35 | 21.35 | 21.30 | 21.32 | 113,100 | -0.03(-0.14%) |
Oct 01, 2020 | 21.35 | 21.35 | 21.31 | 21.35 | 248,772 | -0.04(-0.19%) |
Sep 30, 2020 | 21.46 | 21.46 | 21.36 | 21.39 | 19,526 | -0.07(-0.33%) |
Sep 29, 2020 | 21.39 | 21.47 | 21.39 | 21.46 | 103,920 | +0.02(+0.07%) |
Sep 28, 2020 | 21.44 | 21.45 | 21.41 | 21.45 | 17,467 | +0.04(+0.19%) |
Sep 25, 2020 | 21.45 | 21.45 | 21.41 | 21.41 | 27,900 | -0.04(-0.16%) |
Sep 24, 2020 | 21.37 | 21.48 | 21.37 | 21.44 | 95,845 | +0.07(+0.33%) |
Sep 23, 2020 | 21.46 | 21.46 | 21.37 | 21.37 | 24,948 | -0.07(-0.35%) |
Sep 22, 2020 | 21.38 | 21.46 | 21.38 | 21.45 | 100,930 | +0.02(+0.07%) |
Sep 21, 2020 | 21.46 | 21.46 | 21.38 | 21.43 | 32,808 | -0.01(-0.05%) |
Sep 18, 2020 | 21.47 | 21.47 | 21.39 | 21.44 | 82,300 | -0.01(-0.05%) |
Sep 17, 2020 | 21.40 | 21.47 | 21.38 | 21.45 | 16,397 | +0.00(+0.00%) |
Sep 16, 2020 | 21.43 | 21.45 | 21.37 | 21.45 | 20,373 | +0.02(+0.09%) |
Sep 15, 2020 | 21.35 | 21.44 | 21.35 | 21.43 | 41,919 | +0.07(+0.33%) |
Sep 14, 2020 | 21.40 | 21.44 | 21.36 | 21.36 | 27,133 | -0.07(-0.33%) |
Sep 11, 2020 | 21.35 | 21.45 | 21.35 | 21.43 | 206,800 | +0.00(+0.00%) |
Sep 10, 2020 | 21.40 | 21.43 | 21.36 | 21.43 | 47,446 | +0.07(+0.33%) |
Sep 09, 2020 | 21.31 | 21.39 | 21.31 | 21.36 | 132,349 | +0.02(+0.09%) |
Sep 08, 2020 | 21.34 | 21.45 | 21.34 | 21.34 | 19,269 | -0.08(-0.37%) |
Sep 04, 2020 | 21.35 | 21.45 | 21.34 | 21.42 | 20,800 | +0.03(+0.14%) |
Sep 03, 2020 | 21.45 | 21.46 | 21.39 | 21.39 | 47,868 | -0.06(-0.28%) |
Sep 02, 2020 | 21.44 | 21.46 | 21.41 | 21.45 | 25,935 | +0.02(+0.09%) |