Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 23.00 | 23.04 | 23.00 | 23.03 | 30,617 | +0.03(+0.13%) |
Nov 27, 2020 | 22.98 | 23.00 | 22.98 | 23.00 | 18,861 | +0.04(+0.16%) |
Nov 25, 2020 | 22.97 | 22.98 | 22.94 | 22.96 | 55,031 | +0.03(+0.15%) |
Nov 24, 2020 | 22.89 | 22.94 | 22.89 | 22.93 | 43,950 | +0.03(+0.11%) |
Nov 23, 2020 | 22.89 | 22.92 | 22.89 | 22.90 | 35,979 | -0.00(-0.02%) |
Nov 20, 2020 | 22.89 | 22.91 | 22.89 | 22.91 | 60,045 | +0.02(+0.09%) |
Nov 19, 2020 | 22.88 | 22.90 | 22.87 | 22.89 | 250,316 | +0.01(+0.05%) |
Nov 18, 2020 | 22.89 | 22.89 | 22.87 | 22.87 | 31,657 | -0.01(-0.04%) |
Nov 17, 2020 | 22.86 | 22.89 | 22.86 | 22.88 | 112,917 | +0.01(+0.05%) |
Nov 16, 2020 | 22.89 | 22.90 | 22.85 | 22.87 | 112,335 | -0.00(-0.02%) |
Nov 13, 2020 | 22.88 | 22.89 | 22.86 | 22.87 | 173,094 | +0.00(+0.02%) |
Nov 12, 2020 | 22.86 | 22.89 | 22.86 | 22.87 | 148,160 | +0.03(+0.11%) |
Nov 11, 2020 | 22.82 | 22.84 | 22.78 | 22.84 | 54,577 | +0.03(+0.11%) |
Nov 10, 2020 | 22.79 | 22.84 | 22.79 | 22.82 | 96,075 | +0.03(+0.11%) |
Nov 09, 2020 | 22.78 | 22.80 | 22.75 | 22.79 | 52,468 | -0.04(-0.18%) |
Nov 06, 2020 | 22.87 | 22.87 | 22.82 | 22.84 | 168,557 | -0.05(-0.22%) |
Nov 05, 2020 | 22.90 | 22.91 | 22.88 | 22.89 | 87,311 | -0.01(-0.04%) |
Nov 04, 2020 | 22.92 | 22.92 | 22.88 | 22.89 | 14,104 | +0.03(+0.15%) |
Nov 03, 2020 | 22.85 | 22.87 | 22.83 | 22.86 | 34,216 | -0.01(-0.05%) |
Nov 02, 2020 | 22.86 | 22.89 | 22.86 | 22.87 | 19,766 | +0.04(+0.16%) |
Oct 30, 2020 | 22.86 | 22.86 | 22.80 | 22.83 | 19,389 | -0.05(-0.22%) |
Oct 29, 2020 | 22.93 | 22.93 | 22.88 | 22.88 | 21,498 | -0.06(-0.25%) |
Oct 28, 2020 | 22.95 | 22.96 | 22.94 | 22.94 | 26,977 | -0.04(-0.16%) |
Oct 27, 2020 | 22.99 | 22.99 | 22.98 | 22.98 | 26,840 | +0.03(+0.11%) |
Oct 26, 2020 | 22.95 | 22.97 | 22.94 | 22.95 | 45,415 | +0.02(+0.09%) |
Oct 23, 2020 | 22.93 | 22.95 | 22.93 | 22.93 | 46,200 | -0.00(-0.02%) |
Oct 22, 2020 | 22.94 | 22.95 | 22.93 | 22.94 | 26,626 | -0.01(-0.06%) |
Oct 21, 2020 | 22.96 | 22.96 | 22.94 | 22.95 | 58,572 | +0.00(+0.00%) |
Oct 20, 2020 | 22.97 | 22.97 | 22.95 | 22.95 | 116,414 | -0.01(-0.05%) |
Oct 19, 2020 | 22.98 | 22.98 | 22.95 | 22.96 | 38,109 | -0.03(-0.13%) |
Oct 16, 2020 | 22.99 | 23.00 | 22.98 | 22.99 | 56,852 | +0.01(+0.04%) |
Oct 15, 2020 | 22.96 | 22.98 | 22.96 | 22.98 | 54,107 | +0.00(+0.00%) |
Oct 14, 2020 | 23.01 | 23.01 | 22.97 | 22.98 | 17,243 | -0.01(-0.05%) |
Oct 13, 2020 | 23.00 | 23.02 | 22.98 | 23.00 | 36,208 | +0.01(+0.05%) |
Oct 12, 2020 | 22.96 | 23.00 | 22.96 | 22.98 | 26,128 | +0.00(+0.00%) |
Oct 09, 2020 | 22.98 | 23.01 | 22.97 | 22.98 | 72,173 | +0.00(+0.00%) |
Oct 08, 2020 | 22.96 | 23.00 | 22.95 | 22.98 | 36,518 | +0.06(+0.27%) |
Oct 07, 2020 | 22.92 | 22.93 | 22.91 | 22.92 | 43,301 | -0.00(-0.00%) |
Oct 06, 2020 | 22.93 | 22.94 | 22.89 | 22.92 | 33,124 | +0.01(+0.04%) |
Oct 05, 2020 | 22.93 | 22.95 | 22.91 | 22.91 | 45,906 | -0.02(-0.09%) |
Oct 02, 2020 | 22.95 | 22.97 | 22.93 | 22.93 | 31,598 | -0.03(-0.11%) |
Oct 01, 2020 | 22.94 | 22.98 | 22.93 | 22.96 | 59,216 | +0.01(+0.03%) |
Sep 30, 2020 | 22.98 | 23.00 | 22.95 | 22.95 | 78,075 | -0.04(-0.18%) |
Sep 29, 2020 | 22.99 | 23.01 | 22.98 | 22.99 | 21,471 | +0.03(+0.11%) |
Sep 28, 2020 | 22.91 | 22.97 | 22.91 | 22.97 | 40,079 | +0.06(+0.27%) |
Sep 25, 2020 | 22.88 | 22.91 | 22.88 | 22.91 | 49,160 | +0.02(+0.11%) |
Sep 24, 2020 | 22.89 | 22.90 | 22.87 | 22.88 | 45,776 | -0.02(-0.07%) |
Sep 23, 2020 | 22.92 | 22.92 | 22.89 | 22.90 | 42,893 | -0.02(-0.09%) |
Sep 22, 2020 | 22.91 | 22.93 | 22.89 | 22.92 | 49,905 | -0.00(-0.00%) |
Sep 21, 2020 | 22.94 | 22.97 | 22.91 | 22.92 | 96,089 | -0.05(-0.24%) |
Sep 18, 2020 | 22.98 | 23.00 | 22.97 | 22.97 | 92,925 | -0.01(-0.04%) |
Sep 17, 2020 | 22.99 | 22.99 | 22.95 | 22.98 | 43,269 | -0.00(-0.02%) |
Sep 16, 2020 | 22.98 | 23.01 | 22.98 | 22.98 | 166,247 | +0.03(+0.13%) |
Sep 15, 2020 | 22.93 | 22.98 | 22.93 | 22.96 | 101,466 | +0.01(+0.05%) |
Sep 14, 2020 | 22.95 | 22.97 | 22.93 | 22.94 | 37,726 | -0.01(-0.05%) |
Sep 11, 2020 | 22.96 | 22.98 | 22.95 | 22.96 | 52,038 | -0.01(-0.03%) |
Sep 10, 2020 | 22.94 | 22.97 | 22.94 | 22.96 | 127,213 | +0.01(+0.03%) |
Sep 09, 2020 | 22.98 | 22.98 | 22.93 | 22.96 | 42,208 | +0.02(+0.09%) |
Sep 08, 2020 | 22.91 | 22.95 | 22.91 | 22.93 | 185,961 | +0.01(+0.04%) |
Sep 04, 2020 | 22.98 | 22.98 | 22.89 | 22.93 | 29,856 | -0.04(-0.18%) |
Sep 03, 2020 | 23.00 | 23.01 | 22.94 | 22.97 | 200,254 | -0.07(-0.29%) |
Sep 02, 2020 | 23.06 | 23.09 | 23.02 | 23.04 | 189,603 | -0.02(-0.11%) |