Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 21.28 | 21.29 | 21.24 | 21.27 | 5,605,193 | -0.01(-0.04%) |
Nov 27, 2020 | 21.31 | 21.31 | 21.28 | 21.28 | 2,025,113 | +0.02(+0.08%) |
Nov 25, 2020 | 21.27 | 21.30 | 21.24 | 21.27 | 5,446,719 | +0.00(+0.00%) |
Nov 24, 2020 | 21.26 | 21.30 | 21.25 | 21.27 | 8,649,519 | +0.06(+0.30%) |
Nov 23, 2020 | 21.20 | 21.22 | 21.18 | 21.20 | 2,782,871 | +0.06(+0.26%) |
Nov 20, 2020 | 21.18 | 21.19 | 21.15 | 21.15 | 4,202,749 | -0.04(-0.19%) |
Nov 19, 2020 | 21.11 | 21.21 | 21.11 | 21.19 | 6,191,654 | +0.06(+0.30%) |
Nov 18, 2020 | 21.16 | 21.19 | 21.11 | 21.12 | 5,448,519 | -0.03(-0.15%) |
Nov 17, 2020 | 21.11 | 21.19 | 21.11 | 21.15 | 8,001,145 | +0.01(+0.04%) |
Nov 16, 2020 | 21.12 | 21.15 | 21.09 | 21.15 | 2,570,346 | +0.11(+0.53%) |
Nov 13, 2020 | 20.99 | 21.06 | 20.99 | 21.03 | 5,148,312 | +0.06(+0.27%) |
Nov 12, 2020 | 21.07 | 21.07 | 20.97 | 20.98 | 7,441,530 | -0.10(-0.45%) |
Nov 11, 2020 | 21.11 | 21.12 | 21.05 | 21.07 | 2,825,045 | -0.02(-0.08%) |
Nov 10, 2020 | 21.08 | 21.14 | 21.03 | 21.09 | 10,832,817 | +0.02(+0.11%) |
Nov 09, 2020 | 21.29 | 21.29 | 21.07 | 21.07 | 11,410,057 | +0.14(+0.65%) |
Nov 06, 2020 | 20.99 | 21.00 | 20.90 | 20.93 | 7,361,136 | -0.05(-0.23%) |
Nov 05, 2020 | 21.03 | 21.05 | 20.95 | 20.98 | 7,342,450 | +0.08(+0.38%) |
Nov 04, 2020 | 20.83 | 20.99 | 20.82 | 20.90 | 10,394,152 | +0.12(+0.58%) |
Nov 03, 2020 | 20.68 | 20.78 | 20.67 | 20.78 | 13,760,656 | +0.16(+0.78%) |
Nov 02, 2020 | 20.65 | 20.65 | 20.58 | 20.62 | 9,065,364 | +0.04(+0.18%) |
Oct 30, 2020 | 20.54 | 20.59 | 20.48 | 20.58 | 9,713,908 | +0.04(+0.19%) |
Oct 29, 2020 | 20.51 | 20.56 | 20.46 | 20.54 | 7,884,606 | +0.06(+0.27%) |
Oct 28, 2020 | 20.53 | 20.55 | 20.47 | 20.49 | 6,806,945 | -0.15(-0.73%) |
Oct 27, 2020 | 20.64 | 20.68 | 20.63 | 20.64 | 5,903,575 | +0.01(+0.04%) |
Oct 26, 2020 | 20.73 | 20.73 | 20.62 | 20.63 | 4,333,452 | -0.13(-0.61%) |
Oct 23, 2020 | 20.79 | 20.79 | 20.73 | 20.76 | 2,601,025 | +0.01(+0.04%) |
Oct 22, 2020 | 20.73 | 20.77 | 20.68 | 20.75 | 5,824,566 | +0.04(+0.19%) |
Oct 21, 2020 | 20.73 | 20.75 | 20.69 | 20.71 | 5,744,892 | +0.01(+0.04%) |
Oct 20, 2020 | 20.71 | 20.75 | 20.68 | 20.70 | 4,411,660 | +0.06(+0.27%) |
Oct 19, 2020 | 20.72 | 20.74 | 20.64 | 20.65 | 4,706,778 | -0.03(-0.15%) |
Oct 16, 2020 | 20.73 | 20.76 | 20.67 | 20.68 | 5,744,067 | -0.03(-0.15%) |
Oct 15, 2020 | 20.69 | 20.73 | 20.63 | 20.71 | 5,680,747 | -0.02(-0.08%) |
Oct 14, 2020 | 20.74 | 20.77 | 20.70 | 20.73 | 5,199,886 | -0.02(-0.11%) |
Oct 13, 2020 | 20.80 | 20.81 | 20.73 | 20.75 | 4,044,815 | -0.07(-0.34%) |
Oct 12, 2020 | 20.79 | 20.85 | 20.78 | 20.82 | 3,992,255 | +0.10(+0.46%) |
Oct 09, 2020 | 20.71 | 20.75 | 20.69 | 20.73 | 6,428,097 | +0.04(+0.19%) |
Oct 08, 2020 | 20.72 | 20.72 | 20.67 | 20.69 | 2,711,380 | +0.05(+0.23%) |
Oct 07, 2020 | 20.66 | 20.67 | 20.62 | 20.64 | 4,331,330 | +0.06(+0.27%) |
Oct 06, 2020 | 20.65 | 20.69 | 20.57 | 20.58 | 5,677,430 | -0.05(-0.23%) |
Oct 05, 2020 | 20.53 | 20.64 | 20.53 | 20.63 | 8,224,949 | +0.12(+0.58%) |
Oct 02, 2020 | 20.44 | 20.53 | 20.44 | 20.51 | 6,405,455 | -0.01(-0.04%) |
Oct 01, 2020 | 20.51 | 20.54 | 20.49 | 20.52 | 7,632,057 | +0.05(+0.25%) |
Sep 30, 2020 | 20.41 | 20.49 | 20.40 | 20.47 | 10,982,480 | +0.06(+0.31%) |
Sep 29, 2020 | 20.40 | 20.42 | 20.34 | 20.40 | 5,214,747 | +0.01(+0.04%) |
Sep 28, 2020 | 20.36 | 20.42 | 20.34 | 20.40 | 7,273,452 | +0.11(+0.55%) |
Sep 25, 2020 | 20.26 | 20.33 | 20.26 | 20.29 | 6,207,647 | -0.01(-0.04%) |
Sep 24, 2020 | 20.29 | 20.36 | 20.24 | 20.29 | 9,982,880 | -0.01(-0.04%) |
Sep 23, 2020 | 20.49 | 20.49 | 20.29 | 20.30 | 8,448,489 | -0.18(-0.89%) |
Sep 22, 2020 | 20.45 | 20.48 | 20.39 | 20.48 | 11,387,851 | +0.06(+0.31%) |
Sep 21, 2020 | 20.48 | 20.50 | 20.38 | 20.42 | 8,617,334 | -0.13(-0.65%) |
Sep 18, 2020 | 20.61 | 20.62 | 20.54 | 20.55 | 4,721,209 | -0.02(-0.08%) |
Sep 17, 2020 | 20.55 | 20.60 | 20.53 | 20.57 | 5,749,601 | -0.01(-0.04%) |
Sep 16, 2020 | 20.59 | 20.66 | 20.57 | 20.58 | 5,943,956 | +0.02(+0.08%) |
Sep 15, 2020 | 20.56 | 20.59 | 20.54 | 20.56 | 4,471,384 | +0.06(+0.27%) |
Sep 14, 2020 | 20.57 | 20.59 | 20.50 | 20.51 | 4,841,927 | -0.02(-0.08%) |
Sep 11, 2020 | 20.51 | 20.55 | 20.45 | 20.52 | 4,415,327 | +0.02(+0.12%) |
Sep 10, 2020 | 20.57 | 20.60 | 20.49 | 20.50 | 7,451,996 | -0.03(-0.15%) |
Sep 09, 2020 | 20.50 | 20.58 | 20.48 | 20.53 | 5,712,255 | +0.10(+0.50%) |
Sep 08, 2020 | 20.43 | 20.51 | 20.42 | 20.43 | 6,589,876 | -0.13(-0.62%) |
Sep 04, 2020 | 20.58 | 20.62 | 20.43 | 20.55 | 8,647,630 | +0.03(+0.15%) |
Sep 03, 2020 | 20.63 | 20.64 | 20.49 | 20.52 | 6,850,473 | -0.13(-0.61%) |
Sep 02, 2020 | 20.65 | 20.68 | 20.59 | 20.65 | 5,788,311 | +0.02(+0.11%) |