Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 21.69 | 21.70 | 21.65 | 21.68 | 5,500,341 | -0.01(-0.04%) |
Nov 27, 2020 | 21.72 | 21.72 | 21.69 | 21.69 | 1,987,231 | +0.02(+0.08%) |
Nov 25, 2020 | 21.67 | 21.70 | 21.65 | 21.67 | 5,344,831 | +0.00(+0.00%) |
Nov 24, 2020 | 21.66 | 21.70 | 21.65 | 21.67 | 8,487,718 | +0.07(+0.30%) |
Nov 23, 2020 | 21.61 | 21.62 | 21.58 | 21.61 | 2,730,813 | +0.06(+0.26%) |
Nov 20, 2020 | 21.58 | 21.59 | 21.55 | 21.55 | 4,124,131 | -0.04(-0.19%) |
Nov 19, 2020 | 21.52 | 21.61 | 21.51 | 21.59 | 6,075,830 | +0.07(+0.30%) |
Nov 18, 2020 | 21.57 | 21.60 | 21.52 | 21.52 | 5,346,597 | -0.03(-0.15%) |
Nov 17, 2020 | 21.51 | 21.59 | 21.51 | 21.56 | 7,851,473 | +0.01(+0.04%) |
Nov 16, 2020 | 21.52 | 21.56 | 21.49 | 21.55 | 2,522,265 | +0.11(+0.53%) |
Nov 13, 2020 | 21.39 | 21.46 | 21.39 | 21.44 | 5,052,006 | +0.06(+0.27%) |
Nov 12, 2020 | 21.48 | 21.48 | 21.37 | 21.38 | 7,302,326 | -0.10(-0.45%) |
Nov 11, 2020 | 21.51 | 21.52 | 21.45 | 21.48 | 2,772,198 | -0.02(-0.08%) |
Nov 10, 2020 | 21.48 | 21.54 | 21.43 | 21.49 | 10,630,175 | +0.02(+0.11%) |
Nov 09, 2020 | 21.70 | 21.70 | 21.47 | 21.47 | 11,196,617 | +0.14(+0.65%) |
Nov 06, 2020 | 21.39 | 21.40 | 21.30 | 21.33 | 7,223,436 | -0.05(-0.23%) |
Nov 05, 2020 | 21.43 | 21.46 | 21.35 | 21.38 | 7,205,099 | +0.08(+0.38%) |
Nov 04, 2020 | 21.22 | 21.39 | 21.22 | 21.30 | 10,199,715 | +0.12(+0.58%) |
Nov 03, 2020 | 21.08 | 21.18 | 21.06 | 21.18 | 13,503,244 | +0.16(+0.77%) |
Nov 02, 2020 | 21.04 | 21.04 | 20.97 | 21.01 | 8,895,785 | +0.04(+0.18%) |
Oct 30, 2020 | 20.93 | 20.99 | 20.87 | 20.97 | 9,532,230 | +0.04(+0.19%) |
Oct 29, 2020 | 20.90 | 20.95 | 20.85 | 20.93 | 7,737,141 | +0.06(+0.27%) |
Oct 28, 2020 | 20.92 | 20.94 | 20.86 | 20.88 | 6,679,636 | -0.15(-0.73%) |
Oct 27, 2020 | 21.03 | 21.07 | 21.02 | 21.03 | 5,793,161 | +0.01(+0.04%) |
Oct 26, 2020 | 21.12 | 21.13 | 21.02 | 21.02 | 4,252,404 | -0.13(-0.61%) |
Oct 23, 2020 | 21.19 | 21.19 | 21.13 | 21.15 | 2,552,378 | +0.01(+0.04%) |
Oct 22, 2020 | 21.12 | 21.17 | 21.07 | 21.14 | 5,715,630 | +0.04(+0.19%) |
Oct 21, 2020 | 21.12 | 21.15 | 21.09 | 21.10 | 5,637,446 | +0.01(+0.04%) |
Oct 20, 2020 | 21.10 | 21.14 | 21.07 | 21.10 | 4,329,149 | +0.06(+0.27%) |
Oct 19, 2020 | 21.11 | 21.14 | 21.04 | 21.04 | 4,618,748 | -0.03(-0.15%) |
Oct 16, 2020 | 21.13 | 21.15 | 21.06 | 21.07 | 5,636,637 | -0.03(-0.15%) |
Oct 15, 2020 | 21.08 | 21.12 | 21.02 | 21.10 | 5,574,501 | -0.02(-0.08%) |
Oct 14, 2020 | 21.14 | 21.16 | 21.10 | 21.12 | 5,102,633 | -0.02(-0.11%) |
Oct 13, 2020 | 21.20 | 21.21 | 21.13 | 21.14 | 3,969,166 | -0.07(-0.34%) |
Oct 12, 2020 | 21.19 | 21.25 | 21.18 | 21.22 | 3,917,589 | +0.10(+0.46%) |
Oct 09, 2020 | 21.10 | 21.14 | 21.09 | 21.12 | 6,307,873 | +0.04(+0.19%) |
Oct 08, 2020 | 21.11 | 21.11 | 21.06 | 21.08 | 2,660,670 | +0.05(+0.23%) |
Oct 07, 2020 | 21.06 | 21.06 | 21.02 | 21.03 | 4,250,321 | +0.06(+0.27%) |
Oct 06, 2020 | 21.04 | 21.09 | 20.97 | 20.97 | 5,571,246 | -0.05(-0.23%) |
Oct 05, 2020 | 20.92 | 21.03 | 20.92 | 21.02 | 8,071,119 | +0.12(+0.58%) |
Oct 02, 2020 | 20.83 | 20.93 | 20.83 | 20.90 | 6,285,655 | -0.01(-0.04%) |
Oct 01, 2020 | 20.90 | 20.93 | 20.88 | 20.91 | 7,489,316 | +0.05(+0.25%) |
Sep 30, 2020 | 20.80 | 20.88 | 20.79 | 20.86 | 10,777,055 | +0.06(+0.31%) |
Sep 29, 2020 | 20.78 | 20.80 | 20.72 | 20.79 | 5,117,207 | +0.01(+0.04%) |
Sep 28, 2020 | 20.74 | 20.80 | 20.73 | 20.78 | 7,137,404 | +0.11(+0.55%) |
Sep 25, 2020 | 20.65 | 20.72 | 20.64 | 20.67 | 6,091,535 | -0.01(-0.04%) |
Sep 24, 2020 | 20.67 | 20.75 | 20.62 | 20.68 | 9,796,152 | -0.01(-0.04%) |
Sep 23, 2020 | 20.88 | 20.88 | 20.68 | 20.69 | 8,290,462 | -0.19(-0.89%) |
Sep 22, 2020 | 20.84 | 20.87 | 20.78 | 20.87 | 11,174,845 | +0.06(+0.31%) |
Sep 21, 2020 | 20.87 | 20.89 | 20.77 | 20.81 | 8,456,149 | -0.14(-0.65%) |
Sep 18, 2020 | 21.00 | 21.01 | 20.93 | 20.95 | 4,632,900 | -0.02(-0.08%) |
Sep 17, 2020 | 20.95 | 20.99 | 20.92 | 20.96 | 5,642,056 | -0.01(-0.04%) |
Sep 16, 2020 | 20.99 | 21.06 | 20.96 | 20.97 | 5,832,776 | +0.02(+0.08%) |
Sep 15, 2020 | 20.95 | 20.99 | 20.93 | 20.95 | 4,387,748 | +0.06(+0.27%) |
Sep 14, 2020 | 20.96 | 20.98 | 20.89 | 20.90 | 4,751,360 | -0.02(-0.08%) |
Sep 11, 2020 | 20.91 | 20.94 | 20.84 | 20.91 | 4,332,739 | +0.02(+0.12%) |
Sep 10, 2020 | 20.96 | 20.99 | 20.88 | 20.89 | 7,312,609 | -0.03(-0.15%) |
Sep 09, 2020 | 20.89 | 20.97 | 20.87 | 20.92 | 5,605,409 | +0.10(+0.50%) |
Sep 08, 2020 | 20.82 | 20.91 | 20.80 | 20.82 | 6,466,615 | -0.13(-0.62%) |
Sep 04, 2020 | 20.97 | 21.02 | 20.82 | 20.95 | 8,485,878 | +0.03(+0.15%) |
Sep 03, 2020 | 21.03 | 21.03 | 20.88 | 20.91 | 6,722,337 | -0.13(-0.61%) |
Sep 02, 2020 | 21.04 | 21.07 | 20.98 | 21.04 | 5,680,042 | +0.02(+0.12%) |