Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 25.18 | 25.18 | 24.89 | 24.95 | 10,287 | -0.61(-2.37%) |
Nov 27, 2020 | 25.51 | 25.60 | 25.51 | 25.56 | 769 | +0.25(+0.98%) |
Nov 25, 2020 | 25.27 | 25.33 | 25.21 | 25.31 | 42,086 | -0.13(-0.50%) |
Nov 24, 2020 | 25.32 | 25.47 | 25.26 | 25.44 | 13,603 | +0.35(+1.42%) |
Nov 23, 2020 | 25.24 | 25.26 | 25.05 | 25.08 | 117,634 | +0.06(+0.23%) |
Nov 20, 2020 | 24.97 | 25.04 | 24.97 | 25.02 | 3,736 | +0.11(+0.46%) |
Nov 19, 2020 | 24.76 | 24.94 | 24.75 | 24.91 | 213,575 | +0.00(+0.00%) |
Nov 18, 2020 | 25.05 | 25.10 | 24.91 | 24.91 | 43,585 | -0.05(-0.18%) |
Nov 17, 2020 | 24.82 | 25.04 | 24.82 | 24.95 | 9,129 | -0.00(-0.02%) |
Nov 16, 2020 | 24.88 | 25.00 | 24.88 | 24.96 | 7,119 | +0.31(+1.27%) |
Nov 13, 2020 | 24.57 | 24.69 | 24.52 | 24.64 | 8,571 | +0.30(+1.24%) |
Nov 12, 2020 | 24.57 | 24.65 | 24.32 | 24.34 | 95,619 | -0.26(-1.06%) |
Nov 11, 2020 | 24.53 | 24.61 | 24.50 | 24.60 | 18,297 | +0.28(+1.15%) |
Nov 10, 2020 | 24.33 | 24.46 | 24.23 | 24.33 | 78,857 | -0.02(-0.07%) |
Nov 09, 2020 | 24.74 | 24.87 | 24.34 | 24.34 | 140,654 | +0.20(+0.83%) |
Nov 06, 2020 | 24.03 | 24.24 | 23.94 | 24.14 | 68,898 | +0.11(+0.45%) |
Nov 05, 2020 | 24.05 | 24.11 | 23.85 | 24.03 | 142,684 | +0.36(+1.54%) |
Nov 04, 2020 | 23.31 | 23.69 | 23.21 | 23.67 | 10,525 | +0.71(+3.09%) |
Nov 03, 2020 | 22.93 | 23.07 | 22.85 | 22.96 | 107,721 | +0.13(+0.56%) |
Nov 02, 2020 | 22.69 | 22.91 | 22.62 | 22.83 | 63,564 | +0.39(+1.74%) |
Oct 30, 2020 | 22.62 | 22.62 | 22.36 | 22.44 | 18,131 | -0.28(-1.24%) |
Oct 29, 2020 | 22.61 | 22.80 | 22.61 | 22.72 | 26,138 | +0.19(+0.84%) |
Oct 28, 2020 | 22.69 | 22.74 | 22.53 | 22.54 | 41,595 | -0.60(-2.58%) |
Oct 27, 2020 | 23.11 | 23.18 | 23.09 | 23.13 | 62,066 | -0.03(-0.12%) |
Oct 26, 2020 | 23.15 | 23.20 | 22.97 | 23.16 | 13,076 | -0.24(-1.01%) |
Oct 23, 2020 | 23.25 | 23.41 | 23.24 | 23.40 | 9,450 | +0.17(+0.74%) |
Oct 22, 2020 | 23.25 | 23.32 | 23.14 | 23.22 | 222,437 | +0.02(+0.08%) |
Oct 21, 2020 | 23.27 | 23.34 | 23.21 | 23.21 | 158,190 | +0.06(+0.28%) |
Oct 20, 2020 | 23.07 | 23.26 | 23.07 | 23.14 | 206,740 | +0.22(+0.95%) |
Oct 19, 2020 | 23.04 | 23.08 | 22.93 | 22.93 | 3,705 | +0.01(+0.04%) |
Oct 16, 2020 | 22.96 | 22.97 | 22.92 | 22.92 | 2,417 | +0.06(+0.27%) |
Oct 15, 2020 | 22.76 | 22.85 | 22.75 | 22.85 | 6,665 | -0.15(-0.64%) |
Oct 14, 2020 | 23.15 | 23.15 | 23.00 | 23.00 | 5,310 | -0.12(-0.52%) |
Oct 13, 2020 | 23.14 | 23.17 | 23.05 | 23.12 | 72,262 | -0.17(-0.73%) |
Oct 12, 2020 | 23.23 | 23.31 | 23.23 | 23.29 | 2,431 | +0.23(+1.01%) |
Oct 09, 2020 | 22.97 | 23.12 | 22.93 | 23.06 | 89,117 | +0.15(+0.64%) |
Oct 08, 2020 | 22.80 | 22.92 | 22.80 | 22.91 | 8,191 | +0.19(+0.84%) |
Oct 07, 2020 | 22.71 | 22.77 | 22.66 | 22.72 | 45,708 | +0.21(+0.95%) |
Oct 06, 2020 | 22.58 | 22.68 | 22.50 | 22.51 | 5,663 | +0.01(+0.06%) |
Oct 05, 2020 | 22.44 | 22.53 | 22.43 | 22.50 | 232,799 | +0.22(+0.98%) |
Oct 02, 2020 | 22.41 | 22.41 | 22.28 | 22.28 | 1,868 | -0.21(-0.92%) |
Oct 01, 2020 | 22.47 | 22.50 | 22.38 | 22.48 | 12,261 | +0.13(+0.59%) |
Sep 30, 2020 | 22.15 | 22.37 | 22.12 | 22.35 | 13,839 | +0.32(+1.44%) |
Sep 29, 2020 | 22.01 | 22.07 | 22.00 | 22.03 | 9,811 | -0.08(-0.36%) |
Sep 28, 2020 | 22.07 | 22.13 | 22.00 | 22.11 | 151,900 | +0.33(+1.50%) |
Sep 25, 2020 | 21.57 | 21.79 | 21.57 | 21.79 | 4,725 | +0.02(+0.07%) |
Sep 24, 2020 | 21.70 | 21.88 | 21.60 | 21.77 | 11,267 | -0.07(-0.32%) |
Sep 23, 2020 | 22.10 | 22.10 | 21.84 | 21.84 | 3,672 | -0.39(-1.74%) |
Sep 22, 2020 | 22.21 | 22.24 | 22.10 | 22.23 | 31,096 | -0.18(-0.79%) |
Sep 21, 2020 | 22.30 | 22.41 | 22.29 | 22.41 | 41,559 | -0.22(-0.97%) |
Sep 18, 2020 | 22.81 | 22.81 | 22.62 | 22.62 | 10,109 | -0.15(-0.68%) |
Sep 17, 2020 | 22.61 | 22.82 | 22.61 | 22.78 | 19,998 | -0.05(-0.20%) |
Sep 16, 2020 | 22.93 | 23.02 | 22.82 | 22.82 | 62,605 | -0.10(-0.44%) |
Sep 15, 2020 | 22.92 | 22.98 | 22.90 | 22.92 | 5,405 | +0.21(+0.92%) |
Sep 14, 2020 | 22.65 | 22.75 | 22.65 | 22.72 | 7,349 | +0.28(+1.27%) |
Sep 11, 2020 | 22.51 | 22.51 | 22.30 | 22.43 | 64,832 | +0.15(+0.69%) |
Sep 10, 2020 | 22.60 | 22.60 | 22.25 | 22.28 | 3,404 | -0.24(-1.08%) |
Sep 09, 2020 | 22.45 | 22.59 | 22.43 | 22.52 | 14,041 | +0.32(+1.46%) |
Sep 08, 2020 | 22.18 | 22.39 | 22.18 | 22.20 | 11,959 | -0.29(-1.30%) |
Sep 04, 2020 | 22.54 | 22.54 | 22.31 | 22.49 | 2,637 | +0.02(+0.08%) |
Sep 03, 2020 | 22.76 | 22.76 | 22.32 | 22.47 | 6,137 | -0.33(-1.46%) |
Sep 02, 2020 | 22.71 | 22.81 | 22.61 | 22.81 | 6,648 | -0.02(-0.11%) |