Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 11, 2020 | 23.16 | 23.16 | 23.16 | 0 | -0.02(-0.07%) | |
Dec 10, 2020 | 23.25 | 23.25 | 23.12 | 23.17 | 3,642 | -0.11(-0.46%) |
Dec 09, 2020 | 23.17 | 23.31 | 23.17 | 23.28 | 851 | +0.04(+0.18%) |
Dec 08, 2020 | 23.23 | 23.25 | 23.23 | 23.24 | 741 | +0.16(+0.68%) |
Dec 07, 2020 | 23.11 | 23.11 | 23.08 | 23.08 | 911 | -0.01(-0.04%) |
Dec 04, 2020 | 23.02 | 23.09 | 23.00 | 23.09 | 16,665 | +0.24(+1.06%) |
Dec 03, 2020 | 22.97 | 22.97 | 22.85 | 22.85 | 592 | -0.06(-0.26%) |
Dec 02, 2020 | 23.06 | 23.06 | 22.91 | 22.91 | 532 | -0.14(-0.60%) |
Dec 01, 2020 | 22.99 | 23.07 | 22.99 | 23.04 | 1,475 | +0.21(+0.93%) |
Nov 30, 2020 | 22.76 | 22.83 | 22.69 | 22.83 | 1,758 | -0.02(-0.10%) |
Nov 27, 2020 | 22.78 | 22.85 | 22.78 | 22.85 | 2,710 | +0.16(+0.69%) |
Nov 25, 2020 | 22.66 | 22.71 | 22.64 | 22.70 | 2,509 | +0.03(+0.15%) |
Nov 24, 2020 | 22.65 | 22.72 | 22.65 | 22.66 | 997 | +0.04(+0.15%) |
Nov 23, 2020 | 22.57 | 22.63 | 22.55 | 22.63 | 1,612 | +0.03(+0.15%) |
Nov 20, 2020 | 22.66 | 22.66 | 22.59 | 22.59 | 301 | -0.06(-0.27%) |
Nov 19, 2020 | 22.67 | 22.67 | 22.64 | 22.65 | 2,443 | +0.13(+0.60%) |
Nov 18, 2020 | 22.73 | 22.79 | 22.52 | 22.52 | 8,542 | -0.24(-1.06%) |
Nov 17, 2020 | 22.86 | 22.86 | 22.76 | 22.76 | 1,151 | -0.13(-0.55%) |
Nov 16, 2020 | 22.89 | 22.89 | 22.89 | 22.89 | 106 | +0.08(+0.35%) |
Nov 13, 2020 | 22.68 | 22.83 | 22.67 | 22.81 | 2,208 | +0.37(+1.64%) |
Nov 12, 2020 | 22.54 | 22.54 | 22.44 | 22.44 | 714 | -0.20(-0.88%) |
Nov 11, 2020 | 22.53 | 22.67 | 22.53 | 22.64 | 3,016 | +0.32(+1.43%) |
Nov 10, 2020 | 22.24 | 22.39 | 22.23 | 22.32 | 8,905 | -0.08(-0.34%) |
Nov 09, 2020 | 23.18 | 23.21 | 22.40 | 22.40 | 1,149 | -0.44(-1.93%) |
Nov 06, 2020 | 22.84 | 22.84 | 22.84 | 22.84 | 100 | +0.10(+0.43%) |
Nov 05, 2020 | 22.79 | 22.79 | 22.74 | 22.74 | 1,508 | +0.34(+1.51%) |
Nov 04, 2020 | 22.29 | 22.61 | 22.29 | 22.40 | 1,719 | +0.39(+1.78%) |
Nov 03, 2020 | 22.01 | 22.01 | 22.01 | 22.01 | 303 | +0.50(+2.35%) |
Nov 02, 2020 | 21.35 | 21.51 | 21.35 | 21.51 | 503 | +0.38(+1.80%) |
Oct 30, 2020 | 21.09 | 21.17 | 21.04 | 21.13 | 702 | -0.30(-1.40%) |
Oct 29, 2020 | 21.22 | 21.50 | 21.22 | 21.43 | 3,318 | +0.12(+0.57%) |
Oct 28, 2020 | 21.65 | 21.65 | 21.30 | 21.30 | 2,198 | -0.64(-2.90%) |
Oct 27, 2020 | 22.03 | 22.03 | 21.94 | 21.94 | 224 | -0.02(-0.07%) |
Oct 26, 2020 | 21.84 | 21.96 | 21.84 | 21.96 | 2,583 | -0.34(-1.53%) |
Oct 23, 2020 | 22.24 | 22.30 | 22.18 | 22.30 | 3,011 | +0.07(+0.33%) |
Oct 22, 2020 | 22.09 | 22.22 | 22.09 | 22.22 | 1,001 | -0.06(-0.27%) |
Oct 21, 2020 | 22.28 | 22.32 | 22.28 | 22.28 | 672 | -0.07(-0.32%) |
Oct 20, 2020 | 22.40 | 22.40 | 22.30 | 22.36 | 1,025 | +0.06(+0.27%) |
Oct 19, 2020 | 22.69 | 22.69 | 22.29 | 22.30 | 892 | -0.36(-1.60%) |
Oct 16, 2020 | 22.80 | 22.83 | 22.66 | 22.66 | 3,915 | +0.02(+0.08%) |
Oct 15, 2020 | 22.51 | 22.64 | 22.51 | 22.64 | 858 | -0.08(-0.36%) |
Oct 14, 2020 | 22.85 | 22.96 | 22.64 | 22.72 | 4,629 | -0.18(-0.79%) |
Oct 13, 2020 | 22.93 | 22.93 | 22.83 | 22.90 | 1,994 | +0.01(+0.06%) |
Oct 12, 2020 | 22.69 | 22.99 | 22.69 | 22.89 | 3,051 | +0.30(+1.32%) |
Oct 09, 2020 | 22.46 | 22.62 | 22.46 | 22.59 | 1,305 | +0.15(+0.67%) |
Oct 08, 2020 | 22.41 | 22.44 | 22.37 | 22.44 | 2,557 | +0.12(+0.56%) |
Oct 07, 2020 | 22.22 | 22.35 | 22.20 | 22.32 | 4,137 | +0.30(+1.35%) |
Oct 06, 2020 | 22.15 | 22.26 | 21.98 | 22.02 | 1,772 | -0.20(-0.90%) |
Oct 05, 2020 | 22.03 | 22.22 | 22.03 | 22.22 | 24,131 | +0.34(+1.54%) |
Oct 02, 2020 | 21.87 | 21.91 | 21.87 | 21.88 | 1,003 | -0.17(-0.77%) |
Oct 01, 2020 | 21.99 | 22.05 | 21.99 | 22.05 | 1,930 | +0.10(+0.45%) |
Sep 30, 2020 | 21.90 | 22.06 | 21.77 | 21.95 | 3,932 | +0.13(+0.59%) |
Sep 29, 2020 | 21.91 | 21.91 | 21.77 | 21.82 | 1,729 | +0.01(+0.05%) |
Sep 28, 2020 | 21.69 | 21.90 | 21.69 | 21.81 | 17,291 | +0.23(+1.08%) |
Sep 25, 2020 | 21.37 | 21.59 | 21.35 | 21.58 | 6,525 | +0.33(+1.54%) |
Sep 24, 2020 | 21.14 | 21.39 | 21.14 | 21.25 | 2,714 | +0.10(+0.48%) |
Sep 23, 2020 | 21.57 | 21.60 | 21.15 | 21.15 | 3,799 | -0.49(-2.26%) |
Sep 22, 2020 | 21.42 | 21.64 | 21.42 | 21.64 | 4,606 | +0.26(+1.21%) |
Sep 21, 2020 | 21.37 | 21.38 | 21.19 | 21.38 | 1,945 | -0.14(-0.63%) |
Sep 18, 2020 | 21.64 | 21.64 | 21.44 | 21.52 | 1,110 | -0.13(-0.59%) |
Sep 17, 2020 | 21.40 | 21.66 | 21.40 | 21.65 | 590 | -0.16(-0.72%) |
Sep 16, 2020 | 21.99 | 22.02 | 21.80 | 21.80 | 1,954 | -0.08(-0.37%) |
Sep 15, 2020 | 21.95 | 21.99 | 21.88 | 21.88 | 1,103 | +0.05(+0.24%) |
Sep 14, 2020 | 21.65 | 21.86 | 21.65 | 21.83 | 4,124 | +0.34(+1.60%) |
Sep 11, 2020 | 21.57 | 21.57 | 21.41 | 21.49 | 504 | -0.03(-0.16%) |
Sep 10, 2020 | 21.87 | 21.88 | 21.52 | 21.52 | 2,834,732 | -0.35(-1.61%) |
Sep 09, 2020 | 21.63 | 21.91 | 21.63 | 21.87 | 12,515 | +0.45(+2.11%) |
Sep 08, 2020 | 21.62 | 21.62 | 21.42 | 21.42 | 732 | -0.57(-2.59%) |
Sep 04, 2020 | 22.38 | 22.38 | 21.84 | 21.99 | 8,275 | -0.28(-1.26%) |
Sep 03, 2020 | 22.68 | 22.68 | 22.18 | 22.27 | 16,927 | -0.82(-3.54%) |
Sep 02, 2020 | 22.69 | 23.09 | 22.69 | 23.09 | 9,129 | +0.49(+2.15%) |
Sep 01, 2020 | 22.49 | 22.60 | 22.49 | 22.60 | 3,677 | -0.02(-0.11%) |
Aug 31, 2020 | 22.50 | 22.63 | 22.50 | 22.63 | 16,996 | +0.05(+0.23%) |
Aug 28, 2020 | 22.51 | 22.58 | 22.49 | 22.58 | 11,504 | +0.05(+0.24%) |
Aug 27, 2020 | 22.58 | 22.60 | 22.52 | 22.52 | 840 | +0.00(+0.00%) |
Aug 26, 2020 | 22.30 | 22.54 | 22.30 | 22.52 | 141,842 | +0.12(+0.55%) |
Aug 25, 2020 | 22.33 | 22.40 | 22.32 | 22.40 | 14,099 | +0.09(+0.42%) |
Aug 24, 2020 | 22.27 | 22.31 | 22.26 | 22.31 | 1,514 | +0.04(+0.18%) |
Aug 21, 2020 | 22.19 | 22.27 | 22.19 | 22.27 | 2,018 | -0.04(-0.16%) |
Aug 20, 2020 | 22.13 | 22.33 | 22.13 | 22.30 | 4,359 | +0.01(+0.05%) |
Aug 19, 2020 | 22.37 | 22.39 | 22.29 | 22.29 | 5,369 | -0.12(-0.55%) |
Aug 18, 2020 | 22.42 | 22.47 | 22.33 | 22.41 | 6,488 | -0.01(-0.03%) |
Aug 17, 2020 | 22.18 | 22.43 | 22.18 | 22.42 | 3,918 | +0.19(+0.86%) |
Aug 14, 2020 | 22.24 | 22.24 | 22.17 | 22.23 | 6,761 | +0.00(+0.02%) |
Aug 13, 2020 | 22.11 | 22.25 | 22.11 | 22.22 | 3,052 | +0.03(+0.13%) |
Aug 12, 2020 | 22.20 | 22.20 | 22.18 | 22.20 | 1,167 | +0.32(+1.46%) |
Aug 11, 2020 | 22.00 | 22.00 | 21.88 | 21.88 | 13,231 | -0.22(-0.99%) |
Aug 10, 2020 | 22.09 | 22.09 | 22.07 | 22.09 | 4,642 | -0.10(-0.43%) |
Aug 07, 2020 | 22.11 | 22.19 | 22.09 | 22.19 | 605 | -0.00(-0.00%) |
Aug 06, 2020 | 22.16 | 22.20 | 22.16 | 22.19 | 990 | -0.05(-0.22%) |
Aug 05, 2020 | 22.24 | 22.26 | 22.17 | 22.24 | 10,321 | +0.03(+0.13%) |
Aug 04, 2020 | 22.14 | 22.21 | 22.13 | 22.21 | 2,563 | +0.06(+0.29%) |
Aug 03, 2020 | 22.10 | 22.16 | 22.10 | 22.15 | 1,938 | +0.22(+1.00%) |
Jul 31, 2020 | 21.83 | 21.93 | 21.66 | 21.93 | 1,816 | +0.03(+0.15%) |
Jul 30, 2020 | 21.72 | 21.95 | 21.72 | 21.89 | 6,496 | -0.06(-0.29%) |
Jul 29, 2020 | 22.03 | 22.03 | 21.96 | 21.96 | 780 | +0.20(+0.91%) |
Jul 28, 2020 | 21.81 | 21.87 | 21.74 | 21.76 | 5,280 | -0.10(-0.45%) |
Jul 27, 2020 | 21.71 | 21.86 | 21.69 | 21.86 | 11,671 | +0.17(+0.78%) |
Jul 24, 2020 | 21.72 | 21.76 | 21.68 | 21.69 | 55,202 | -0.14(-0.66%) |
Jul 23, 2020 | 22.08 | 22.14 | 21.81 | 21.83 | 21,872 | -0.10(-0.47%) |
Jul 22, 2020 | 21.69 | 22.04 | 21.69 | 21.94 | 66,878 | +0.18(+0.81%) |
Jul 21, 2020 | 21.81 | 21.91 | 21.75 | 21.76 | 12,519 | +0.01(+0.04%) |
Jul 20, 2020 | 21.71 | 21.75 | 21.63 | 21.75 | 186,091 | +0.07(+0.33%) |
Jul 17, 2020 | 21.66 | 21.72 | 21.61 | 21.68 | 21,697 | +0.16(+0.73%) |
Jul 16, 2020 | 21.48 | 21.54 | 21.45 | 21.52 | 2,706,542 | -0.01(-0.04%) |
Jul 15, 2020 | 21.48 | 21.58 | 21.48 | 21.53 | 976 | +0.25(+1.18%) |
Jul 14, 2020 | 20.76 | 21.28 | 20.76 | 21.28 | 583 | +0.30(+1.45%) |
Jul 13, 2020 | 21.34 | 21.34 | 20.98 | 20.98 | 1,283 | -0.17(-0.79%) |
Jul 10, 2020 | 21.06 | 21.16 | 21.06 | 21.14 | 807 | +0.17(+0.79%) |
Jul 09, 2020 | 21.00 | 21.02 | 20.98 | 20.98 | 1,288 | -0.13(-0.60%) |
Jul 08, 2020 | 21.03 | 21.16 | 20.97 | 21.11 | 3,036 | +0.05(+0.24%) |
Jul 07, 2020 | 21.24 | 21.24 | 21.06 | 21.06 | 418 | -0.15(-0.68%) |
Jul 06, 2020 | 21.29 | 21.29 | 21.17 | 21.20 | 7,889 | +0.14(+0.69%) |
Jul 02, 2020 | 21.22 | 21.23 | 21.06 | 21.06 | 2,623 | +0.07(+0.32%) |
Jul 01, 2020 | 21.00 | 21.00 | 20.91 | 20.99 | 1,935 | +0.04(+0.20%) |
Jun 30, 2020 | 20.69 | 20.95 | 20.69 | 20.95 | 2,816 | +0.39(+1.89%) |
Jun 29, 2020 | 20.60 | 20.60 | 20.53 | 20.56 | 2,965 | +0.20(+1.00%) |
Jun 26, 2020 | 20.46 | 20.47 | 20.35 | 20.35 | 605 | -0.34(-1.65%) |
Jun 25, 2020 | 20.29 | 20.70 | 20.29 | 20.70 | 1,303 | +0.21(+1.04%) |
Jun 24, 2020 | 20.68 | 20.68 | 20.37 | 20.48 | 1,690 | -0.46(-2.21%) |
Jun 23, 2020 | 21.06 | 21.08 | 20.95 | 20.95 | 2,731 | +0.01(+0.06%) |
Jun 22, 2020 | 20.87 | 20.94 | 20.82 | 20.93 | 3,589 | +0.06(+0.29%) |
Jun 19, 2020 | 20.82 | 20.87 | 20.82 | 20.87 | 101 | -0.00(-0.02%) |
Jun 18, 2020 | 20.86 | 20.91 | 20.86 | 20.88 | 964 | -0.05(-0.22%) |
Jun 17, 2020 | 20.91 | 21.08 | 20.91 | 20.92 | 483 | +0.04(+0.19%) |
Jun 16, 2020 | 20.96 | 20.96 | 20.88 | 20.88 | 177 | +0.30(+1.47%) |
Jun 15, 2020 | 19.94 | 20.66 | 19.94 | 20.58 | 3,030 | +0.19(+0.93%) |
Jun 12, 2020 | 20.50 | 20.52 | 20.24 | 20.39 | 2,932 | +0.12(+0.59%) |
Jun 11, 2020 | 20.51 | 20.51 | 20.27 | 20.27 | 1,194 | -1.11(-5.20%) |
Jun 10, 2020 | 21.36 | 21.38 | 21.36 | 21.38 | 496 | -0.09(-0.41%) |
Jun 09, 2020 | 21.47 | 21.53 | 21.45 | 21.47 | 804 | -0.19(-0.88%) |
Jun 08, 2020 | 21.64 | 21.66 | 21.64 | 21.66 | 328 | +0.12(+0.54%) |
Jun 05, 2020 | 21.55 | 21.63 | 21.54 | 21.55 | 808 | +0.43(+2.02%) |
Jun 04, 2020 | 21.15 | 21.16 | 21.12 | 21.12 | 713 | -0.10(-0.47%) |
Jun 03, 2020 | 21.21 | 21.22 | 21.21 | 21.22 | 1,090 | +0.17(+0.78%) |
Jun 02, 2020 | 20.95 | 21.05 | 20.93 | 21.05 | 256 | +0.14(+0.65%) |
Jun 01, 2020 | 20.84 | 20.98 | 20.84 | 20.92 | 1,233 | +0.02(+0.09%) |
May 29, 2020 | 20.69 | 20.90 | 20.65 | 20.90 | 18,603 | +0.15(+0.72%) |
May 28, 2020 | 20.90 | 20.91 | 20.75 | 20.75 | 4,324 | +0.17(+0.82%) |
May 27, 2020 | 20.59 | 20.59 | 20.23 | 20.58 | 3,945 | +0.18(+0.88%) |
May 26, 2020 | 20.54 | 20.58 | 20.40 | 20.40 | 2,059 | +0.10(+0.51%) |
May 22, 2020 | 20.30 | 20.30 | 20.30 | 20.30 | 101 | +0.05(+0.23%) |
May 21, 2020 | 20.25 | 20.25 | 20.25 | 20.25 | 58 | -0.16(-0.76%) |
May 20, 2020 | 20.48 | 20.48 | 20.41 | 20.41 | 2,099 | +0.14(+0.71%) |
May 19, 2020 | 20.39 | 20.41 | 20.26 | 20.26 | 1,981 | -0.10(-0.49%) |
May 18, 2020 | 20.36 | 20.41 | 20.31 | 20.36 | 7,689 | +0.50(+2.51%) |
May 15, 2020 | 19.75 | 19.86 | 19.66 | 19.86 | 5,358 | +0.18(+0.89%) |
May 14, 2020 | 19.40 | 19.69 | 19.40 | 19.69 | 4,648 | +0.10(+0.53%) |
May 13, 2020 | 19.87 | 19.87 | 19.48 | 19.58 | 3,575 | -0.32(-1.61%) |
May 12, 2020 | 20.40 | 20.40 | 19.91 | 19.91 | 4,189 | -0.36(-1.78%) |
May 11, 2020 | 20.09 | 20.34 | 20.08 | 20.27 | 12,666 | +0.13(+0.63%) |
May 08, 2020 | 20.07 | 20.14 | 20.07 | 20.14 | 505 | +0.27(+1.38%) |
May 07, 2020 | 19.87 | 19.99 | 19.86 | 19.86 | 6,607 | +0.11(+0.54%) |
May 06, 2020 | 19.84 | 19.88 | 19.76 | 19.76 | 3,024 | -0.10(-0.51%) |
May 05, 2020 | 19.95 | 20.01 | 19.86 | 19.86 | 916 | +0.34(+1.72%) |
May 04, 2020 | 19.37 | 19.52 | 19.34 | 19.52 | 2,461 | +0.14(+0.72%) |
May 01, 2020 | 19.46 | 19.46 | 19.31 | 19.38 | 2,022 | -0.41(-2.07%) |
Apr 30, 2020 | 19.82 | 19.82 | 19.77 | 19.79 | 2,124 | -0.26(-1.27%) |
Apr 29, 2020 | 19.97 | 20.14 | 19.97 | 20.05 | 3,644 | +0.33(+1.66%) |
Apr 28, 2020 | 20.08 | 20.08 | 19.72 | 19.72 | 4,404 | -0.10(-0.49%) |
Apr 27, 2020 | 19.63 | 19.82 | 19.62 | 19.82 | 2,414 | +0.35(+1.82%) |
Apr 24, 2020 | 19.21 | 19.46 | 19.21 | 19.46 | 909 | +0.22(+1.16%) |
Apr 23, 2020 | 19.42 | 19.42 | 19.24 | 19.24 | 295 | -0.06(-0.31%) |
Apr 22, 2020 | 19.08 | 19.30 | 19.08 | 19.30 | 2,718 | +0.47(+2.48%) |
Apr 21, 2020 | 19.09 | 19.09 | 18.83 | 18.83 | 844 | -0.56(-2.87%) |
Apr 20, 2020 | 19.58 | 19.63 | 19.31 | 19.39 | 4,559 | -0.34(-1.71%) |
Apr 17, 2020 | 19.65 | 19.73 | 19.47 | 19.73 | 1,718 | +0.52(+2.71%) |
Apr 16, 2020 | 19.08 | 19.21 | 19.08 | 19.21 | 1,261 | +0.17(+0.90%) |
Apr 15, 2020 | 18.99 | 19.15 | 18.99 | 19.04 | 3,363 | -0.52(-2.66%) |
Apr 14, 2020 | 19.49 | 19.56 | 19.45 | 19.56 | 11,861 | +0.52(+2.71%) |
Apr 13, 2020 | 19.15 | 19.15 | 18.86 | 19.04 | 2,280 | -0.34(-1.75%) |
Apr 09, 2020 | 19.09 | 19.51 | 19.09 | 19.38 | 6,673 | +0.42(+2.24%) |
Apr 08, 2020 | 18.96 | 18.96 | 18.95 | 18.95 | 461 | +0.56(+3.05%) |
Apr 07, 2020 | 18.77 | 18.99 | 18.39 | 18.39 | 1,890 | -0.01(-0.06%) |
Apr 06, 2020 | 18.00 | 18.40 | 18.00 | 18.40 | 1,367 | +1.22(+7.10%) |
Apr 03, 2020 | 17.37 | 17.37 | 17.18 | 17.18 | 505 | -0.28(-1.59%) |
Apr 02, 2020 | 17.40 | 17.46 | 17.14 | 17.46 | 1,388 | +0.42(+2.46%) |