Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 24.20 | 24.32 | 23.62 | 23.78 | 96,255 | -0.54(-2.22%) |
Nov 27, 2020 | 24.35 | 24.41 | 23.96 | 24.32 | 25,900 | +0.01(+0.04%) |
Nov 25, 2020 | 24.38 | 24.69 | 23.99 | 24.31 | 44,300 | -0.23(-0.94%) |
Nov 24, 2020 | 24.34 | 25.01 | 24.15 | 24.54 | 77,775 | +0.51(+2.12%) |
Nov 23, 2020 | 24.26 | 24.37 | 23.92 | 24.03 | 112,854 | -0.10(-0.41%) |
Nov 20, 2020 | 23.51 | 24.29 | 23.51 | 24.13 | 139,200 | +0.34(+1.43%) |
Nov 19, 2020 | 24.03 | 24.03 | 23.38 | 23.79 | 67,605 | -0.24(-1.00%) |
Nov 18, 2020 | 25.12 | 25.23 | 23.97 | 24.03 | 199,663 | -0.99(-3.96%) |
Nov 17, 2020 | 24.69 | 25.13 | 24.36 | 25.02 | 85,801 | +0.19(+0.77%) |
Nov 16, 2020 | 24.93 | 25.16 | 24.61 | 24.83 | 159,468 | +0.33(+1.35%) |
Nov 13, 2020 | 24.65 | 24.70 | 23.72 | 24.50 | 276,600 | +0.10(+0.41%) |
Nov 12, 2020 | 24.98 | 24.98 | 24.17 | 24.40 | 250,865 | -0.85(-3.37%) |
Nov 11, 2020 | 24.12 | 25.89 | 24.12 | 25.25 | 188,647 | +0.49(+1.98%) |
Nov 10, 2020 | 25.32 | 25.47 | 24.62 | 24.76 | 184,795 | -0.27(-1.08%) |
Nov 09, 2020 | 24.64 | 26.00 | 24.49 | 25.03 | 193,874 | +1.81(+7.80%) |
Nov 06, 2020 | 23.75 | 23.75 | 22.95 | 23.22 | 73,800 | -0.50(-2.11%) |
Nov 05, 2020 | 23.35 | 24.00 | 23.28 | 23.72 | 57,049 | +0.58(+2.51%) |
Nov 04, 2020 | 22.92 | 23.40 | 22.54 | 23.14 | 73,911 | +0.12(+0.52%) |
Nov 03, 2020 | 22.25 | 23.19 | 22.13 | 23.02 | 188,051 | +1.10(+5.02%) |
Nov 02, 2020 | 21.34 | 22.06 | 21.29 | 21.92 | 343,767 | +0.77(+3.64%) |
Oct 30, 2020 | 21.67 | 21.92 | 21.10 | 21.15 | 587,400 | -0.74(-3.38%) |
Oct 29, 2020 | 21.95 | 22.46 | 21.75 | 21.89 | 159,466 | -0.20(-0.91%) |
Oct 28, 2020 | 21.84 | 22.19 | 21.84 | 22.09 | 67,701 | -0.16(-0.72%) |
Oct 27, 2020 | 22.58 | 22.58 | 21.95 | 22.25 | 131,088 | -0.43(-1.90%) |
Oct 26, 2020 | 23.43 | 23.47 | 22.43 | 22.68 | 123,112 | -0.97(-4.10%) |
Oct 23, 2020 | 23.85 | 24.22 | 23.60 | 23.65 | 84,800 | -0.32(-1.34%) |
Oct 22, 2020 | 23.67 | 24.08 | 23.31 | 23.97 | 89,212 | +0.39(+1.65%) |
Oct 21, 2020 | 23.57 | 23.98 | 23.35 | 23.58 | 59,998 | +0.07(+0.30%) |
Oct 20, 2020 | 23.63 | 23.78 | 23.38 | 23.51 | 45,932 | +0.11(+0.47%) |
Oct 19, 2020 | 23.83 | 24.02 | 23.24 | 23.40 | 163,897 | -0.24(-1.02%) |
Oct 16, 2020 | 22.77 | 23.97 | 22.77 | 23.64 | 66,100 | +0.83(+3.64%) |
Oct 15, 2020 | 22.59 | 22.94 | 22.47 | 22.81 | 249,504 | +0.00(+0.00%) |
Oct 14, 2020 | 22.99 | 23.14 | 22.77 | 22.81 | 285,509 | -0.06(-0.26%) |
Oct 13, 2020 | 22.88 | 23.00 | 22.67 | 22.87 | 158,320 | +0.15(+0.66%) |
Oct 12, 2020 | 22.31 | 22.88 | 22.07 | 22.72 | 144,839 | +0.38(+1.70%) |
Oct 09, 2020 | 22.45 | 22.68 | 22.12 | 22.34 | 80,900 | +0.17(+0.77%) |
Oct 08, 2020 | 22.33 | 22.36 | 22.04 | 22.17 | 72,024 | +0.10(+0.45%) |
Oct 07, 2020 | 22.16 | 22.23 | 21.80 | 22.07 | 83,910 | +0.12(+0.55%) |
Oct 06, 2020 | 22.48 | 22.70 | 21.88 | 21.95 | 62,170 | -0.29(-1.30%) |
Oct 05, 2020 | 22.18 | 22.51 | 21.93 | 22.24 | 80,309 | +0.27(+1.23%) |
Oct 02, 2020 | 21.58 | 22.63 | 21.57 | 21.97 | 108,300 | +0.05(+0.23%) |
Oct 01, 2020 | 21.52 | 22.09 | 21.30 | 21.92 | 126,102 | +0.18(+0.83%) |
Sep 30, 2020 | 22.48 | 22.71 | 21.66 | 21.74 | 90,069 | -0.68(-3.03%) |
Sep 29, 2020 | 22.29 | 22.78 | 22.14 | 22.42 | 112,051 | +0.13(+0.58%) |
Sep 28, 2020 | 21.82 | 22.81 | 21.82 | 22.29 | 105,314 | +0.77(+3.58%) |
Sep 25, 2020 | 21.28 | 21.72 | 21.28 | 21.52 | 214,400 | +0.03(+0.14%) |
Sep 24, 2020 | 21.74 | 21.88 | 21.32 | 21.49 | 49,399 | -0.12(-0.56%) |
Sep 23, 2020 | 21.54 | 22.03 | 21.48 | 21.61 | 55,487 | -0.07(-0.32%) |
Sep 22, 2020 | 21.64 | 21.76 | 21.25 | 21.68 | 67,342 | +0.13(+0.60%) |
Sep 21, 2020 | 22.05 | 22.20 | 20.88 | 21.55 | 151,792 | -0.85(-3.79%) |
Sep 18, 2020 | 23.18 | 23.18 | 22.08 | 22.40 | 469,700 | -0.63(-2.74%) |
Sep 17, 2020 | 23.12 | 23.26 | 22.86 | 23.03 | 43,828 | -0.45(-1.92%) |
Sep 16, 2020 | 23.65 | 24.24 | 23.38 | 23.48 | 67,730 | -0.27(-1.14%) |
Sep 15, 2020 | 23.61 | 24.04 | 23.42 | 23.75 | 86,945 | +0.33(+1.41%) |
Sep 14, 2020 | 22.97 | 23.54 | 22.82 | 23.42 | 106,309 | +0.62(+2.72%) |
Sep 11, 2020 | 23.08 | 23.23 | 22.53 | 22.80 | 84,400 | -0.01(-0.04%) |
Sep 10, 2020 | 23.46 | 23.60 | 22.64 | 22.81 | 58,062 | -0.53(-2.27%) |
Sep 09, 2020 | 23.42 | 23.68 | 23.20 | 23.34 | 105,112 | +0.23(+1.00%) |
Sep 08, 2020 | 23.61 | 23.61 | 23.00 | 23.11 | 90,893 | -0.83(-3.47%) |
Sep 04, 2020 | 24.48 | 24.48 | 23.74 | 23.94 | 76,800 | -0.22(-0.91%) |
Sep 03, 2020 | 24.40 | 24.64 | 23.93 | 24.16 | 64,342 | -0.33(-1.35%) |
Sep 02, 2020 | 24.29 | 24.72 | 24.21 | 24.49 | 119,533 | +0.20(+0.82%) |