Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 22.68 | 22.79 | 22.67 | 22.72 | 306,655 | -0.05(-0.23%) |
Nov 27, 2020 | 22.76 | 22.79 | 22.75 | 22.77 | 1,099 | +0.04(+0.18%) |
Nov 25, 2020 | 22.73 | 22.75 | 22.73 | 22.73 | 329 | -0.01(-0.04%) |
Nov 24, 2020 | 22.75 | 22.75 | 22.74 | 22.74 | 1,002 | -0.02(-0.10%) |
Nov 23, 2020 | 22.81 | 22.81 | 22.76 | 22.76 | 695 | -0.04(-0.16%) |
Nov 20, 2020 | 22.82 | 22.82 | 22.80 | 22.80 | 439 | +0.03(+0.14%) |
Nov 19, 2020 | 22.74 | 22.77 | 22.74 | 22.77 | 2,277 | +0.06(+0.26%) |
Nov 18, 2020 | 22.76 | 22.76 | 22.71 | 22.71 | 1,846 | +0.00(+0.00%) |
Nov 17, 2020 | 22.71 | 22.71 | 22.71 | 22.71 | 282 | +0.02(+0.10%) |
Nov 16, 2020 | 22.71 | 22.71 | 22.67 | 22.68 | 25,684 | +0.00(+0.00%) |
Nov 13, 2020 | 22.70 | 22.71 | 22.68 | 22.68 | 3,847 | +0.01(+0.06%) |
Nov 12, 2020 | 22.66 | 22.72 | 22.66 | 22.67 | 150,534 | +0.11(+0.48%) |
Nov 11, 2020 | 22.54 | 22.57 | 22.51 | 22.56 | 5,302 | -0.01(-0.04%) |
Nov 10, 2020 | 22.55 | 22.59 | 22.52 | 22.57 | 71,756 | -0.01(-0.02%) |
Nov 09, 2020 | 22.52 | 22.58 | 22.51 | 22.58 | 4,624 | -0.17(-0.74%) |
Nov 06, 2020 | 22.76 | 22.76 | 22.74 | 22.74 | 3,847 | -0.07(-0.30%) |
Nov 05, 2020 | 22.80 | 22.82 | 22.79 | 22.81 | 939 | -0.00(-0.02%) |
Nov 04, 2020 | 22.86 | 22.89 | 22.82 | 22.82 | 8,658 | +0.16(+0.72%) |
Nov 03, 2020 | 22.65 | 22.68 | 22.65 | 22.65 | 1,755 | -0.04(-0.16%) |
Nov 02, 2020 | 22.72 | 22.72 | 22.69 | 22.69 | 3,682 | +0.02(+0.08%) |
Oct 30, 2020 | 22.70 | 22.72 | 22.67 | 22.67 | 2,308 | -0.06(-0.27%) |
Oct 29, 2020 | 22.81 | 22.81 | 22.73 | 22.73 | 4,203 | -0.05(-0.24%) |
Oct 28, 2020 | 22.81 | 22.83 | 22.78 | 22.79 | 54,315 | -0.02(-0.08%) |
Oct 27, 2020 | 22.81 | 22.81 | 22.79 | 22.80 | 8,450 | +0.05(+0.22%) |
Oct 26, 2020 | 22.79 | 22.79 | 22.73 | 22.75 | 1,388 | +0.05(+0.24%) |
Oct 23, 2020 | 22.66 | 22.73 | 22.66 | 22.70 | 7,376 | +0.03(+0.12%) |
Oct 22, 2020 | 22.69 | 22.69 | 22.65 | 22.67 | 481 | -0.04(-0.18%) |
Oct 21, 2020 | 22.75 | 22.77 | 22.71 | 22.71 | 3,615 | -0.05(-0.22%) |
Oct 20, 2020 | 22.77 | 22.79 | 22.76 | 22.76 | 5,183 | -0.05(-0.20%) |
Oct 19, 2020 | 22.89 | 22.89 | 22.81 | 22.81 | 1,373 | +0.00(+0.00%) |
Oct 16, 2020 | 22.84 | 22.88 | 22.81 | 22.81 | 4,623 | -0.04(-0.16%) |
Oct 15, 2020 | 22.86 | 22.89 | 22.84 | 22.84 | 755 | -0.02(-0.08%) |
Oct 14, 2020 | 22.87 | 22.88 | 22.86 | 22.86 | 6,370 | +0.01(+0.04%) |
Oct 13, 2020 | 22.88 | 22.94 | 22.85 | 22.85 | 8,217 | +0.05(+0.20%) |
Oct 12, 2020 | 22.81 | 22.81 | 22.78 | 22.81 | 1,884 | +0.01(+0.06%) |
Oct 09, 2020 | 22.81 | 22.81 | 22.78 | 22.79 | 770 | +0.00(+0.02%) |
Oct 08, 2020 | 22.78 | 22.89 | 22.77 | 22.79 | 11,478 | +0.05(+0.20%) |
Oct 07, 2020 | 22.76 | 22.76 | 22.74 | 22.74 | 640 | -0.05(-0.24%) |
Oct 06, 2020 | 22.80 | 22.81 | 22.80 | 22.80 | 2,151 | -0.01(-0.06%) |
Oct 05, 2020 | 22.86 | 22.89 | 22.81 | 22.81 | 453 | -0.10(-0.46%) |
Oct 02, 2020 | 22.97 | 22.97 | 22.92 | 22.92 | 1,981 | +0.01(+0.06%) |
Oct 01, 2020 | 22.91 | 22.92 | 22.90 | 22.90 | 901 | -0.01(-0.04%) |
Sep 30, 2020 | 22.92 | 22.96 | 22.91 | 22.91 | 2,529 | -0.04(-0.19%) |
Sep 29, 2020 | 22.97 | 22.97 | 22.95 | 22.96 | 1,654 | +0.00(+0.02%) |
Sep 28, 2020 | 22.95 | 22.95 | 22.91 | 22.95 | 9,369 | +0.03(+0.12%) |
Sep 25, 2020 | 22.95 | 22.96 | 22.93 | 22.93 | 441 | -0.01(-0.04%) |
Sep 24, 2020 | 22.93 | 22.93 | 22.91 | 22.93 | 3,018 | +0.02(+0.08%) |
Sep 23, 2020 | 22.92 | 22.92 | 22.90 | 22.92 | 1,851 | +0.00(+0.00%) |
Sep 22, 2020 | 22.92 | 22.92 | 22.92 | 22.92 | 2,362 | +0.00(+0.00%) |
Sep 21, 2020 | 22.95 | 22.95 | 22.91 | 22.92 | 3,901 | +0.04(+0.16%) |
Sep 18, 2020 | 22.92 | 22.92 | 22.88 | 22.88 | 2,867 | -0.00(-0.02%) |
Sep 17, 2020 | 22.92 | 22.92 | 22.88 | 22.88 | 552 | -0.00(-0.02%) |
Sep 16, 2020 | 22.93 | 22.93 | 22.89 | 22.89 | 481,483 | +0.00(+0.00%) |
Sep 15, 2020 | 22.90 | 22.92 | 22.87 | 22.89 | 898 | -0.03(-0.12%) |
Sep 14, 2020 | 22.93 | 22.94 | 22.92 | 22.92 | 4,023 | +0.03(+0.14%) |
Sep 10, 2020 | 22.88 | 22.88 | 22.88 | 0 | +0.00(+0.00%) | |
Sep 09, 2020 | 22.95 | 22.95 | 22.86 | 22.88 | 2,915 | -0.03(-0.12%) |
Sep 08, 2020 | 22.92 | 22.95 | 22.91 | 22.91 | 605 | +0.05(+0.24%) |
Sep 04, 2020 | 22.94 | 22.94 | 22.86 | 22.86 | 1,433 | -0.14(-0.59%) |
Sep 03, 2020 | 23.01 | 23.01 | 22.99 | 22.99 | 465 | +0.04(+0.18%) |
Sep 02, 2020 | 22.95 | 22.95 | 22.95 | 22.95 | 141 | +0.05(+0.22%) |
Sep 01, 2020 | 22.88 | 22.90 | 22.86 | 22.90 | 14,246 | +0.02(+0.10%) |
Aug 31, 2020 | 22.83 | 22.93 | 22.80 | 22.88 | 2,084,668 | +0.08(+0.37%) |
Aug 27, 2020 | 22.80 | 22.80 | 22.80 | 0 | -0.12(-0.53%) | |
Aug 25, 2020 | 22.92 | 22.92 | 22.92 | 0 | -0.05(-0.24%) | |
Aug 24, 2020 | 22.99 | 22.99 | 22.97 | 22.97 | 721 | -0.02(-0.08%) |
Aug 21, 2020 | 22.98 | 23.00 | 22.98 | 22.99 | 186,758 | +0.03(+0.14%) |
Aug 20, 2020 | 22.98 | 22.98 | 22.95 | 22.96 | 3,607 | +0.05(+0.24%) |
Aug 19, 2020 | 22.92 | 22.92 | 22.90 | 22.90 | 257 | -0.03(-0.12%) |
Aug 18, 2020 | 22.93 | 22.93 | 22.92 | 22.93 | 49,563 | +0.04(+0.18%) |
Aug 17, 2020 | 22.91 | 22.94 | 22.89 | 22.89 | 6,125 | +0.02(+0.08%) |
Aug 14, 2020 | 22.91 | 22.92 | 22.87 | 22.87 | 2,650 | +0.03(+0.12%) |
Aug 13, 2020 | 22.91 | 22.91 | 22.84 | 22.84 | 4,081 | -0.11(-0.47%) |
Aug 12, 2020 | 22.97 | 22.97 | 22.95 | 22.95 | 855 | -0.05(-0.24%) |
Aug 11, 2020 | 22.96 | 23.01 | 22.96 | 23.01 | 3,626 | -0.09(-0.39%) |
Aug 10, 2020 | 23.13 | 23.13 | 23.10 | 23.10 | 552 | -0.03(-0.12%) |
Aug 07, 2020 | 23.16 | 23.16 | 23.13 | 23.13 | 4,638 | -0.04(-0.16%) |
Aug 06, 2020 | 23.18 | 23.18 | 23.16 | 23.16 | 394 | +0.02(+0.10%) |
Aug 05, 2020 | 23.15 | 23.17 | 23.13 | 23.14 | 5,495 | -0.05(-0.23%) |
Aug 04, 2020 | 23.18 | 23.21 | 23.17 | 23.19 | 51,504 | +0.07(+0.31%) |
Aug 03, 2020 | 23.10 | 23.12 | 23.09 | 23.12 | 7,483 | -0.01(-0.06%) |
Jul 31, 2020 | 23.12 | 23.16 | 23.12 | 23.13 | 62,621 | -0.01(-0.03%) |
Jul 30, 2020 | 23.14 | 23.15 | 23.14 | 23.14 | 2,744 | +0.05(+0.23%) |
Jul 29, 2020 | 23.06 | 23.09 | 23.06 | 23.09 | 32,853 | +0.00(+0.02%) |
Jul 28, 2020 | 23.08 | 23.09 | 23.05 | 23.08 | 5,903 | +0.05(+0.20%) |
Jul 27, 2020 | 23.08 | 23.08 | 23.04 | 23.04 | 731 | -0.03(-0.12%) |
Jul 24, 2020 | 23.06 | 23.06 | 23.06 | 23.06 | 221 | +0.01(+0.04%) |
Jul 23, 2020 | 23.05 | 23.06 | 23.05 | 23.05 | 2,117 | +0.04(+0.18%) |
Jul 22, 2020 | 23.04 | 23.05 | 23.01 | 23.01 | 4,817 | +0.01(+0.06%) |
Jul 21, 2020 | 23.00 | 23.02 | 23.00 | 23.00 | 1,026 | +0.03(+0.12%) |
Jul 20, 2020 | 23.01 | 23.01 | 22.97 | 22.97 | 6,596 | +0.01(+0.04%) |
Jul 17, 2020 | 22.96 | 22.96 | 22.96 | 22.96 | 2,765 | -0.02(-0.08%) |
Jul 16, 2020 | 23.00 | 23.00 | 22.98 | 22.98 | 1,060 | +0.03(+0.12%) |
Jul 15, 2020 | 22.95 | 22.97 | 22.95 | 22.95 | 1,218 | -0.02(-0.08%) |
Jul 14, 2020 | 23.01 | 23.02 | 22.97 | 22.97 | 1,354 | +0.02(+0.08%) |
Jul 13, 2020 | 22.92 | 22.95 | 22.92 | 22.95 | 4,991 | +0.02(+0.08%) |
Jul 10, 2020 | 22.97 | 22.97 | 22.94 | 22.94 | 2,212 | -0.02(-0.08%) |
Jul 09, 2020 | 22.93 | 22.95 | 22.93 | 22.95 | 1,112 | +0.09(+0.40%) |
Jul 08, 2020 | 22.87 | 22.87 | 22.86 | 22.86 | 431 | -0.05(-0.22%) |
Jul 07, 2020 | 22.86 | 22.93 | 22.85 | 22.91 | 15,254 | +0.10(+0.44%) |
Jul 06, 2020 | 22.80 | 22.81 | 22.80 | 22.81 | 431 | -0.02(-0.08%) |
Jul 02, 2020 | 22.80 | 22.85 | 22.80 | 22.83 | 2,322 | +0.01(+0.03%) |
Jul 01, 2020 | 22.81 | 22.84 | 22.81 | 22.82 | 89,630 | -0.03(-0.13%) |
Jun 30, 2020 | 22.90 | 22.92 | 22.84 | 22.86 | 5,645,359 | -0.01(-0.04%) |
Jun 29, 2020 | 22.86 | 22.86 | 22.86 | 22.86 | 5 | +0.00(+0.00%) |
Jun 26, 2020 | 22.86 | 22.86 | 22.86 | 22.86 | 110 | +0.06(+0.26%) |
Jun 25, 2020 | 22.81 | 22.81 | 22.80 | 22.81 | 556 | +0.02(+0.08%) |
Jun 24, 2020 | 22.79 | 22.79 | 22.79 | 22.79 | 1 | +0.05(+0.22%) |
Jun 23, 2020 | 22.74 | 22.74 | 22.74 | 22.74 | 0 | -0.04(-0.16%) |
Jun 22, 2020 | 22.77 | 22.77 | 22.77 | 22.77 | 665 | +0.03(+0.12%) |
Jun 19, 2020 | 22.76 | 22.76 | 22.73 | 22.75 | 8,188 | -0.02(-0.08%) |
Jun 18, 2020 | 22.77 | 22.77 | 22.77 | 22.77 | 277 | +0.04(+0.17%) |
Jun 17, 2020 | 22.71 | 22.73 | 22.71 | 22.73 | 10,677,323 | +0.03(+0.11%) |
Jun 16, 2020 | 22.70 | 22.70 | 22.70 | 22.70 | 1 | -0.07(-0.30%) |
Jun 15, 2020 | 22.77 | 22.77 | 22.77 | 22.77 | 1 | -0.01(-0.06%) |
Jun 12, 2020 | 22.78 | 22.78 | 22.78 | 22.78 | 110 | -0.05(-0.21%) |