Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 21.43 | 21.43 | 21.34 | 21.34 | 9,278 | -0.00(-0.00%) |
Nov 27, 2020 | 21.45 | 21.45 | 21.30 | 21.34 | 68,318 | -0.04(-0.21%) |
Nov 25, 2020 | 21.30 | 21.41 | 21.29 | 21.38 | 8,911 | +0.11(+0.51%) |
Nov 24, 2020 | 21.29 | 21.29 | 21.26 | 21.28 | 13,367 | +0.11(+0.52%) |
Nov 23, 2020 | 21.20 | 21.26 | 21.10 | 21.17 | 27,619 | +0.02(+0.08%) |
Nov 20, 2020 | 21.13 | 21.21 | 21.13 | 21.15 | 14,257 | -0.06(-0.30%) |
Nov 19, 2020 | 21.17 | 21.21 | 21.13 | 21.21 | 6,825 | +0.05(+0.26%) |
Nov 18, 2020 | 21.12 | 21.17 | 21.11 | 21.16 | 15,296 | +0.06(+0.28%) |
Nov 17, 2020 | 21.09 | 21.16 | 21.06 | 21.10 | 18,666 | -0.03(-0.12%) |
Nov 16, 2020 | 21.08 | 21.15 | 21.06 | 21.13 | 10,948 | +0.10(+0.49%) |
Nov 13, 2020 | 21.02 | 21.05 | 20.97 | 21.02 | 6,297 | +0.01(+0.07%) |
Nov 12, 2020 | 21.06 | 21.06 | 20.96 | 21.01 | 11,829 | +0.03(+0.12%) |
Nov 11, 2020 | 21.00 | 21.05 | 20.98 | 20.98 | 18,312 | -0.08(-0.40%) |
Nov 10, 2020 | 21.04 | 21.09 | 20.97 | 21.07 | 6,672 | +0.15(+0.72%) |
Nov 09, 2020 | 21.12 | 21.13 | 20.91 | 20.91 | 35,434 | +0.01(+0.04%) |
Nov 06, 2020 | 20.88 | 20.91 | 20.86 | 20.91 | 5,109 | +0.04(+0.20%) |
Nov 05, 2020 | 20.84 | 20.86 | 20.80 | 20.86 | 58,621 | +0.17(+0.81%) |
Nov 04, 2020 | 20.63 | 20.71 | 20.60 | 20.70 | 23,867 | +0.17(+0.82%) |
Nov 03, 2020 | 20.50 | 20.57 | 20.43 | 20.53 | 381,135 | +0.03(+0.12%) |
Nov 02, 2020 | 20.45 | 20.54 | 20.38 | 20.50 | 32,663 | +0.19(+0.96%) |
Oct 30, 2020 | 20.42 | 20.44 | 20.31 | 20.31 | 101,775 | -0.17(-0.82%) |
Oct 29, 2020 | 20.37 | 20.49 | 20.37 | 20.47 | 19,974 | +0.11(+0.53%) |
Oct 28, 2020 | 20.52 | 20.54 | 20.37 | 20.37 | 77,467 | -0.26(-1.26%) |
Oct 27, 2020 | 20.65 | 20.66 | 20.62 | 20.63 | 7,473 | -0.03(-0.16%) |
Oct 26, 2020 | 20.66 | 20.67 | 20.62 | 20.66 | 17,264 | -0.08(-0.40%) |
Oct 23, 2020 | 20.64 | 20.74 | 20.64 | 20.74 | 36,868 | +0.09(+0.45%) |
Oct 22, 2020 | 20.65 | 20.65 | 20.62 | 20.65 | 12,202 | +0.05(+0.24%) |
Oct 21, 2020 | 20.72 | 20.72 | 20.59 | 20.60 | 18,127 | +0.03(+0.16%) |
Oct 20, 2020 | 20.61 | 20.63 | 20.54 | 20.57 | 26,851 | +0.09(+0.45%) |
Oct 19, 2020 | 20.58 | 20.67 | 20.48 | 20.48 | 28,980 | -0.03(-0.16%) |
Oct 16, 2020 | 20.51 | 20.58 | 20.50 | 20.51 | 22,431 | -0.02(-0.08%) |
Oct 15, 2020 | 20.51 | 20.55 | 20.42 | 20.53 | 9,298 | -0.14(-0.69%) |
Oct 14, 2020 | 20.66 | 20.67 | 20.57 | 20.67 | 11,268 | +0.05(+0.24%) |
Oct 13, 2020 | 20.71 | 20.71 | 20.62 | 20.62 | 6,462 | -0.08(-0.39%) |
Oct 12, 2020 | 20.73 | 20.73 | 20.68 | 20.70 | 8,713 | -0.01(-0.06%) |
Oct 09, 2020 | 20.68 | 20.72 | 20.66 | 20.71 | 12,528 | +0.07(+0.34%) |
Oct 08, 2020 | 20.60 | 20.67 | 20.57 | 20.64 | 35,250 | +0.09(+0.45%) |
Oct 07, 2020 | 20.62 | 20.62 | 20.54 | 20.55 | 13,465 | +0.02(+0.12%) |
Oct 06, 2020 | 20.55 | 20.56 | 20.51 | 20.52 | 49,200 | +0.05(+0.22%) |
Oct 05, 2020 | 20.42 | 20.53 | 20.42 | 20.48 | 103,762 | +0.13(+0.66%) |
Oct 02, 2020 | 20.37 | 20.37 | 20.32 | 20.34 | 29,112 | -0.07(-0.33%) |
Oct 01, 2020 | 20.46 | 20.48 | 20.37 | 20.41 | 44,692 | +0.01(+0.03%) |
Sep 30, 2020 | 20.31 | 20.40 | 20.31 | 20.40 | 22,570 | +0.10(+0.49%) |
Sep 29, 2020 | 20.28 | 20.33 | 20.27 | 20.30 | 41,439 | +0.10(+0.50%) |
Sep 28, 2020 | 20.21 | 20.24 | 20.18 | 20.20 | 47,987 | +0.03(+0.17%) |
Sep 25, 2020 | 20.14 | 20.19 | 20.12 | 20.17 | 8,025 | -0.12(-0.58%) |
Sep 24, 2020 | 20.27 | 20.29 | 20.27 | 20.29 | 2,374 | -0.04(-0.21%) |
Sep 23, 2020 | 20.39 | 20.43 | 20.29 | 20.33 | 62,753 | -0.07(-0.33%) |
Sep 22, 2020 | 20.45 | 20.49 | 20.39 | 20.39 | 90,750 | -0.07(-0.33%) |
Sep 21, 2020 | 20.59 | 20.59 | 20.45 | 20.46 | 10,490 | -0.25(-1.21%) |
Sep 18, 2020 | 20.70 | 20.74 | 20.70 | 20.71 | 5,989 | +0.00(+0.00%) |
Sep 17, 2020 | 20.72 | 20.72 | 20.67 | 20.71 | 10,145 | -0.02(-0.08%) |
Sep 16, 2020 | 20.75 | 20.77 | 20.67 | 20.73 | 16,931 | -0.02(-0.12%) |
Sep 15, 2020 | 20.71 | 20.75 | 20.68 | 20.75 | 6,110 | +0.01(+0.03%) |
Sep 14, 2020 | 20.67 | 20.75 | 20.67 | 20.75 | 13,056 | +0.09(+0.41%) |
Sep 11, 2020 | 20.72 | 20.72 | 20.66 | 20.66 | 6,947 | -0.02(-0.08%) |
Sep 10, 2020 | 20.73 | 20.79 | 20.67 | 20.68 | 19,030 | -0.07(-0.32%) |
Sep 09, 2020 | 20.72 | 20.77 | 20.66 | 20.75 | 16,084 | +0.05(+0.24%) |
Sep 08, 2020 | 20.68 | 20.70 | 20.59 | 20.70 | 30,380 | -0.07(-0.34%) |
Sep 04, 2020 | 20.79 | 20.80 | 20.75 | 20.77 | 32,821 | -0.05(-0.26%) |
Sep 03, 2020 | 20.87 | 20.87 | 20.76 | 20.82 | 17,984 | -0.06(-0.28%) |
Sep 02, 2020 | 20.85 | 20.88 | 20.79 | 20.88 | 15,906 | +0.08(+0.36%) |