Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 21.83 | 21.84 | 21.79 | 21.82 | 5,464,999 | -0.01(-0.04%) |
Nov 27, 2020 | 21.86 | 21.86 | 21.83 | 21.83 | 1,974,462 | +0.02(+0.08%) |
Nov 25, 2020 | 21.81 | 21.84 | 21.79 | 21.81 | 5,310,488 | +0.00(+0.00%) |
Nov 24, 2020 | 21.80 | 21.84 | 21.79 | 21.81 | 8,433,181 | +0.07(+0.30%) |
Nov 23, 2020 | 21.75 | 21.76 | 21.72 | 21.75 | 2,713,267 | +0.06(+0.26%) |
Nov 20, 2020 | 21.72 | 21.73 | 21.69 | 21.69 | 4,097,632 | -0.04(-0.19%) |
Nov 19, 2020 | 21.66 | 21.75 | 21.65 | 21.73 | 6,036,791 | +0.07(+0.30%) |
Nov 18, 2020 | 21.70 | 21.74 | 21.66 | 21.66 | 5,312,243 | -0.03(-0.15%) |
Nov 17, 2020 | 21.65 | 21.73 | 21.65 | 21.70 | 7,801,024 | +0.01(+0.04%) |
Nov 16, 2020 | 21.66 | 21.70 | 21.63 | 21.69 | 2,506,058 | +0.11(+0.53%) |
Nov 13, 2020 | 21.52 | 21.60 | 21.52 | 21.57 | 5,019,544 | +0.06(+0.27%) |
Nov 12, 2020 | 21.61 | 21.61 | 21.51 | 21.52 | 7,255,406 | -0.10(-0.45%) |
Nov 11, 2020 | 21.65 | 21.66 | 21.59 | 21.61 | 2,754,386 | -0.02(-0.08%) |
Nov 10, 2020 | 21.62 | 21.68 | 21.57 | 21.63 | 10,561,871 | +0.02(+0.11%) |
Nov 09, 2020 | 21.84 | 21.84 | 21.61 | 21.61 | 11,124,674 | +0.14(+0.65%) |
Nov 06, 2020 | 21.53 | 21.54 | 21.44 | 21.47 | 7,177,022 | -0.05(-0.23%) |
Nov 05, 2020 | 21.57 | 21.59 | 21.48 | 21.52 | 7,158,803 | +0.08(+0.38%) |
Nov 04, 2020 | 21.36 | 21.52 | 21.35 | 21.43 | 10,134,178 | +0.12(+0.58%) |
Nov 03, 2020 | 21.21 | 21.31 | 21.20 | 21.31 | 13,416,480 | +0.16(+0.77%) |
Nov 02, 2020 | 21.18 | 21.18 | 21.11 | 21.15 | 8,838,625 | +0.04(+0.18%) |
Oct 30, 2020 | 21.07 | 21.12 | 21.01 | 21.11 | 9,470,981 | +0.04(+0.19%) |
Oct 29, 2020 | 21.04 | 21.09 | 20.99 | 21.07 | 7,687,427 | +0.06(+0.27%) |
Oct 28, 2020 | 21.05 | 21.08 | 21.00 | 21.01 | 6,636,717 | -0.15(-0.73%) |
Oct 27, 2020 | 21.17 | 21.21 | 21.16 | 21.17 | 5,755,938 | +0.01(+0.04%) |
Oct 26, 2020 | 21.26 | 21.27 | 21.15 | 21.16 | 4,225,080 | -0.13(-0.61%) |
Oct 23, 2020 | 21.32 | 21.32 | 21.27 | 21.29 | 2,535,978 | +0.01(+0.04%) |
Oct 22, 2020 | 21.26 | 21.31 | 21.21 | 21.28 | 5,678,904 | +0.04(+0.19%) |
Oct 21, 2020 | 21.26 | 21.29 | 21.23 | 21.24 | 5,601,223 | +0.01(+0.04%) |
Oct 20, 2020 | 21.24 | 21.28 | 21.21 | 21.23 | 4,301,333 | +0.06(+0.27%) |
Oct 19, 2020 | 21.25 | 21.27 | 21.17 | 21.18 | 4,589,070 | -0.03(-0.15%) |
Oct 16, 2020 | 21.27 | 21.29 | 21.20 | 21.21 | 5,600,419 | -0.03(-0.15%) |
Oct 15, 2020 | 21.22 | 21.26 | 21.16 | 21.24 | 5,538,682 | -0.02(-0.08%) |
Oct 14, 2020 | 21.27 | 21.30 | 21.23 | 21.26 | 5,069,846 | -0.02(-0.12%) |
Oct 13, 2020 | 21.34 | 21.35 | 21.27 | 21.28 | 3,943,662 | -0.07(-0.34%) |
Oct 12, 2020 | 21.32 | 21.39 | 21.31 | 21.35 | 3,892,417 | +0.10(+0.46%) |
Oct 09, 2020 | 21.24 | 21.28 | 21.22 | 21.26 | 6,267,343 | +0.04(+0.19%) |
Oct 08, 2020 | 21.25 | 21.25 | 21.20 | 21.22 | 2,643,574 | +0.05(+0.23%) |
Oct 07, 2020 | 21.19 | 21.20 | 21.15 | 21.17 | 4,223,011 | +0.06(+0.27%) |
Oct 06, 2020 | 21.18 | 21.22 | 21.10 | 21.11 | 5,535,448 | -0.05(-0.23%) |
Oct 05, 2020 | 21.05 | 21.17 | 21.05 | 21.16 | 8,019,259 | +0.12(+0.58%) |
Oct 02, 2020 | 20.96 | 21.06 | 20.96 | 21.04 | 6,245,267 | -0.01(-0.04%) |
Oct 01, 2020 | 21.04 | 21.07 | 21.01 | 21.05 | 7,441,194 | +0.05(+0.25%) |
Sep 30, 2020 | 20.94 | 21.02 | 20.93 | 20.99 | 10,707,808 | +0.06(+0.31%) |
Sep 29, 2020 | 20.92 | 20.94 | 20.86 | 20.93 | 5,084,326 | +0.01(+0.04%) |
Sep 28, 2020 | 20.88 | 20.94 | 20.86 | 20.92 | 7,091,543 | +0.11(+0.55%) |
Sep 25, 2020 | 20.78 | 20.85 | 20.78 | 20.81 | 6,052,394 | -0.01(-0.04%) |
Sep 24, 2020 | 20.81 | 20.88 | 20.76 | 20.81 | 9,733,208 | -0.01(-0.04%) |
Sep 23, 2020 | 21.02 | 21.02 | 20.81 | 20.82 | 8,237,192 | -0.19(-0.89%) |
Sep 22, 2020 | 20.98 | 21.01 | 20.91 | 21.01 | 11,103,041 | +0.06(+0.31%) |
Sep 21, 2020 | 21.00 | 21.02 | 20.90 | 20.94 | 8,401,814 | -0.14(-0.65%) |
Sep 18, 2020 | 21.14 | 21.15 | 21.07 | 21.08 | 4,603,132 | -0.02(-0.08%) |
Sep 17, 2020 | 21.08 | 21.13 | 21.06 | 21.10 | 5,605,803 | -0.01(-0.04%) |
Sep 16, 2020 | 21.12 | 21.20 | 21.10 | 21.11 | 5,795,298 | +0.02(+0.08%) |
Sep 15, 2020 | 21.09 | 21.12 | 21.07 | 21.09 | 4,359,555 | +0.06(+0.27%) |
Sep 14, 2020 | 21.10 | 21.11 | 21.02 | 21.03 | 4,720,830 | -0.02(-0.08%) |
Sep 11, 2020 | 21.04 | 21.07 | 20.98 | 21.05 | 4,304,899 | +0.02(+0.12%) |
Sep 10, 2020 | 21.10 | 21.13 | 21.02 | 21.02 | 7,265,622 | -0.03(-0.15%) |
Sep 09, 2020 | 21.02 | 21.11 | 21.01 | 21.06 | 5,569,391 | +0.11(+0.50%) |
Sep 08, 2020 | 20.95 | 21.04 | 20.94 | 20.95 | 6,425,064 | -0.13(-0.62%) |
Sep 04, 2020 | 21.11 | 21.15 | 20.96 | 21.08 | 8,431,353 | +0.03(+0.15%) |
Sep 03, 2020 | 21.16 | 21.17 | 21.02 | 21.05 | 6,679,143 | -0.13(-0.61%) |
Sep 02, 2020 | 21.18 | 21.21 | 21.11 | 21.18 | 5,643,545 | +0.02(+0.12%) |