Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 21.39 | 21.47 | 21.33 | 21.43 | 33,783 | +0.02(+0.08%) |
Nov 27, 2020 | 21.34 | 21.42 | 21.33 | 21.41 | 14,142 | +0.06(+0.28%) |
Nov 25, 2020 | 21.24 | 21.39 | 21.24 | 21.36 | 18,893 | +0.11(+0.53%) |
Nov 24, 2020 | 21.30 | 21.34 | 21.19 | 21.24 | 102,717 | -0.15(-0.72%) |
Nov 23, 2020 | 21.45 | 21.45 | 21.30 | 21.40 | 44,858 | -0.07(-0.34%) |
Nov 20, 2020 | 21.38 | 21.48 | 21.38 | 21.47 | 19,777 | +0.09(+0.42%) |
Nov 19, 2020 | 21.34 | 21.38 | 21.28 | 21.38 | 37,434 | -0.08(-0.38%) |
Nov 18, 2020 | 21.48 | 21.50 | 21.45 | 21.46 | 63,052 | -0.03(-0.13%) |
Nov 17, 2020 | 21.36 | 21.51 | 21.33 | 21.49 | 84,998 | +0.05(+0.25%) |
Nov 16, 2020 | 21.54 | 21.54 | 21.36 | 21.43 | 88,215 | -0.05(-0.23%) |
Nov 13, 2020 | 21.46 | 21.50 | 21.44 | 21.48 | 42,316 | +0.11(+0.53%) |
Nov 12, 2020 | 21.35 | 21.39 | 21.34 | 21.37 | 32,434 | +0.05(+0.21%) |
Nov 11, 2020 | 21.30 | 21.36 | 21.25 | 21.32 | 35,940 | +0.03(+0.13%) |
Nov 10, 2020 | 21.27 | 21.31 | 21.18 | 21.30 | 26,235 | -0.13(-0.59%) |
Nov 09, 2020 | 21.45 | 21.54 | 21.36 | 21.42 | 83,953 | -0.10(-0.46%) |
Nov 06, 2020 | 21.50 | 21.53 | 21.47 | 21.52 | 72,258 | -0.07(-0.33%) |
Nov 05, 2020 | 21.59 | 21.63 | 21.41 | 21.59 | 53,257 | +0.21(+0.99%) |
Nov 04, 2020 | 21.22 | 21.39 | 21.20 | 21.38 | 43,201 | +0.19(+0.92%) |
Nov 03, 2020 | 21.21 | 21.21 | 21.14 | 21.19 | 70,330 | +0.04(+0.17%) |
Nov 02, 2020 | 21.15 | 21.16 | 21.09 | 21.15 | 37,333 | +0.11(+0.52%) |
Oct 30, 2020 | 21.09 | 21.09 | 21.01 | 21.04 | 31,655 | +0.03(+0.15%) |
Oct 29, 2020 | 21.01 | 21.01 | 20.98 | 21.01 | 14,772 | +0.00(+0.02%) |
Oct 28, 2020 | 21.02 | 21.02 | 21.00 | 21.01 | 33,603 | -0.05(-0.21%) |
Oct 27, 2020 | 21.08 | 21.08 | 21.01 | 21.05 | 42,219 | -0.01(-0.04%) |
Oct 26, 2020 | 21.02 | 21.07 | 20.96 | 21.06 | 43,709 | -0.08(-0.38%) |
Oct 23, 2020 | 21.17 | 21.17 | 21.12 | 21.14 | 49,033 | -0.04(-0.17%) |
Oct 22, 2020 | 21.18 | 21.20 | 21.15 | 21.18 | 28,250 | -0.02(-0.09%) |
Oct 21, 2020 | 21.15 | 21.23 | 21.15 | 21.20 | 57,001 | +0.05(+0.24%) |
Oct 20, 2020 | 21.14 | 21.15 | 21.11 | 21.15 | 30,002 | +0.06(+0.28%) |
Oct 19, 2020 | 21.10 | 21.13 | 21.08 | 21.09 | 32,919 | +0.01(+0.04%) |
Oct 16, 2020 | 21.10 | 21.14 | 21.07 | 21.08 | 68,846 | +0.05(+0.24%) |
Oct 15, 2020 | 21.07 | 21.07 | 20.96 | 21.03 | 29,186 | +0.04(+0.19%) |
Oct 14, 2020 | 21.01 | 21.01 | 20.95 | 20.99 | 54,402 | +0.12(+0.56%) |
Oct 13, 2020 | 21.00 | 21.00 | 20.87 | 20.87 | 63,494 | -0.09(-0.43%) |
Oct 12, 2020 | 21.07 | 21.07 | 20.84 | 20.96 | 73,580 | -0.06(-0.30%) |
Oct 09, 2020 | 21.03 | 21.04 | 21.02 | 21.02 | 51,911 | -0.00(-0.02%) |
Oct 08, 2020 | 21.01 | 21.07 | 20.97 | 21.03 | 47,521 | +0.01(+0.06%) |
Oct 07, 2020 | 21.12 | 21.12 | 20.99 | 21.01 | 41,292 | -0.04(-0.17%) |
Oct 06, 2020 | 21.07 | 21.10 | 21.04 | 21.05 | 41,977 | +0.07(+0.34%) |
Oct 05, 2020 | 21.04 | 21.04 | 20.92 | 20.98 | 39,751 | -0.05(-0.21%) |
Oct 02, 2020 | 20.99 | 21.02 | 20.87 | 21.02 | 25,678 | +0.22(+1.04%) |
Oct 01, 2020 | 20.82 | 20.83 | 20.78 | 20.81 | 37,612 | +0.07(+0.32%) |
Sep 30, 2020 | 20.62 | 20.75 | 20.59 | 20.74 | 46,317 | +0.15(+0.74%) |
Sep 29, 2020 | 20.52 | 20.60 | 20.50 | 20.59 | 31,343 | +0.06(+0.31%) |
Sep 28, 2020 | 20.54 | 20.54 | 20.50 | 20.52 | 16,529 | -0.05(-0.26%) |
Sep 25, 2020 | 20.59 | 20.59 | 20.53 | 20.58 | 15,969 | -0.01(-0.05%) |
Sep 24, 2020 | 20.60 | 20.60 | 20.56 | 20.59 | 24,776 | -0.09(-0.44%) |
Sep 23, 2020 | 20.65 | 21.19 | 20.65 | 20.68 | 30,391 | +0.00(+0.01%) |
Sep 22, 2020 | 20.69 | 20.71 | 20.65 | 20.68 | 48,598 | -0.04(-0.18%) |
Sep 21, 2020 | 20.75 | 20.78 | 20.71 | 20.71 | 19,742 | -0.11(-0.52%) |
Sep 18, 2020 | 20.79 | 20.83 | 20.76 | 20.82 | 10,646 | +0.01(+0.04%) |
Sep 17, 2020 | 20.78 | 20.83 | 20.75 | 20.81 | 8,141 | +0.03(+0.13%) |
Sep 16, 2020 | 20.75 | 20.84 | 20.74 | 20.78 | 28,444 | +0.07(+0.35%) |
Sep 15, 2020 | 20.65 | 20.74 | 20.59 | 20.71 | 18,559 | +0.11(+0.55%) |
Sep 14, 2020 | 20.58 | 20.61 | 20.49 | 20.60 | 18,638 | +0.02(+0.11%) |
Sep 11, 2020 | 20.55 | 20.63 | 20.48 | 20.58 | 26,726 | +0.05(+0.26%) |
Sep 10, 2020 | 20.55 | 20.64 | 20.51 | 20.52 | 33,450 | +0.00(+0.02%) |
Sep 09, 2020 | 20.55 | 20.55 | 20.47 | 20.52 | 8,910 | -0.01(-0.04%) |
Sep 08, 2020 | 20.47 | 20.54 | 20.45 | 20.53 | 40,600 | +0.06(+0.29%) |
Sep 04, 2020 | 20.49 | 20.57 | 20.45 | 20.47 | 25,396 | -0.02(-0.07%) |
Sep 03, 2020 | 20.52 | 20.54 | 20.45 | 20.48 | 13,673 | -0.10(-0.46%) |
Sep 02, 2020 | 20.55 | 20.59 | 20.49 | 20.58 | 11,396 | -0.01(-0.03%) |