Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 25.83 | 25.89 | 25.52 | 25.52 | 6,155 | -0.45(-1.73%) |
Nov 27, 2020 | 25.97 | 25.97 | 25.97 | 25.97 | 225 | +0.11(+0.44%) |
Nov 25, 2020 | 25.80 | 25.96 | 25.80 | 25.86 | 3,380 | -0.10(-0.37%) |
Nov 24, 2020 | 25.90 | 26.01 | 25.83 | 25.96 | 7,047 | +0.23(+0.90%) |
Nov 23, 2020 | 25.83 | 25.83 | 25.72 | 25.72 | 17,905 | -0.04(-0.15%) |
Nov 20, 2020 | 25.65 | 25.76 | 25.65 | 25.76 | 2,366 | +0.12(+0.45%) |
Nov 19, 2020 | 25.39 | 25.65 | 25.39 | 25.65 | 1,381 | +0.18(+0.70%) |
Nov 18, 2020 | 25.71 | 25.71 | 25.47 | 25.47 | 1,501 | -0.05(-0.21%) |
Nov 17, 2020 | 25.68 | 25.69 | 25.46 | 25.52 | 6,493 | -0.07(-0.28%) |
Nov 16, 2020 | 25.55 | 25.60 | 25.53 | 25.60 | 3,240 | +0.25(+1.00%) |
Nov 13, 2020 | 25.32 | 25.34 | 25.32 | 25.34 | 563 | +0.30(+1.20%) |
Nov 12, 2020 | 25.31 | 25.31 | 25.04 | 25.04 | 1,334 | -0.30(-1.18%) |
Nov 11, 2020 | 25.32 | 25.34 | 25.32 | 25.34 | 895 | +0.08(+0.33%) |
Nov 10, 2020 | 25.24 | 25.36 | 25.20 | 25.26 | 2,205 | -0.03(-0.11%) |
Nov 09, 2020 | 25.78 | 25.78 | 25.27 | 25.28 | 1,405 | +0.45(+1.83%) |
Nov 06, 2020 | 24.90 | 24.90 | 24.83 | 24.83 | 3,830 | +0.15(+0.60%) |
Nov 05, 2020 | 24.49 | 24.68 | 24.49 | 24.68 | 523 | +0.55(+2.30%) |
Nov 04, 2020 | 24.25 | 24.25 | 23.91 | 24.13 | 3,089 | +0.07(+0.30%) |
Nov 03, 2020 | 23.88 | 24.05 | 23.88 | 24.05 | 6,861 | +0.62(+2.67%) |
Nov 02, 2020 | 23.43 | 23.47 | 23.38 | 23.43 | 2,269 | +0.26(+1.12%) |
Oct 30, 2020 | 23.15 | 23.30 | 23.07 | 23.17 | 2,704 | -0.19(-0.80%) |
Oct 29, 2020 | 23.16 | 23.37 | 23.15 | 23.36 | 4,184 | +0.09(+0.37%) |
Oct 28, 2020 | 23.41 | 23.41 | 23.27 | 23.27 | 1,085 | -0.59(-2.48%) |
Oct 27, 2020 | 23.85 | 23.86 | 23.81 | 23.86 | 788 | -0.09(-0.36%) |
Oct 26, 2020 | 24.17 | 24.19 | 23.87 | 23.95 | 2,279 | -0.40(-1.63%) |
Oct 23, 2020 | 24.32 | 24.34 | 24.31 | 24.34 | 1,577 | +0.09(+0.37%) |
Oct 22, 2020 | 24.20 | 24.25 | 24.13 | 24.25 | 1,518 | -0.06(-0.24%) |
Oct 21, 2020 | 24.22 | 24.40 | 24.22 | 24.31 | 2,716 | +0.05(+0.20%) |
Oct 20, 2020 | 24.39 | 24.39 | 24.24 | 24.26 | 9,808 | +0.03(+0.12%) |
Oct 19, 2020 | 24.33 | 24.33 | 24.03 | 24.23 | 24,975 | -0.05(-0.20%) |
Oct 16, 2020 | 24.18 | 24.35 | 24.18 | 24.28 | 24,788 | +0.14(+0.57%) |
Oct 15, 2020 | 23.96 | 24.14 | 23.96 | 24.14 | 3,578 | -0.26(-1.06%) |
Oct 14, 2020 | 24.46 | 24.46 | 24.37 | 24.40 | 1,712 | +0.01(+0.04%) |
Oct 13, 2020 | 24.39 | 24.44 | 24.39 | 24.39 | 3,687 | -0.24(-0.99%) |
Oct 12, 2020 | 24.64 | 24.64 | 24.64 | 24.64 | 254 | +0.16(+0.67%) |
Oct 09, 2020 | 24.46 | 24.47 | 24.46 | 24.47 | 450 | +0.08(+0.31%) |
Oct 08, 2020 | 24.40 | 24.41 | 24.30 | 24.40 | 2,351 | +0.13(+0.53%) |
Oct 07, 2020 | 24.18 | 24.28 | 24.18 | 24.27 | 1,269 | +0.17(+0.70%) |
Oct 06, 2020 | 24.23 | 24.26 | 24.10 | 24.10 | 804 | -0.21(-0.86%) |
Oct 05, 2020 | 24.33 | 24.33 | 24.28 | 24.31 | 2,219 | +0.32(+1.31%) |
Oct 02, 2020 | 24.06 | 24.06 | 23.99 | 23.99 | 1,014 | -0.07(-0.31%) |
Oct 01, 2020 | 24.09 | 24.11 | 23.97 | 24.07 | 7,325 | +0.12(+0.48%) |
Sep 30, 2020 | 24.09 | 24.09 | 23.84 | 23.95 | 3,517 | -0.12(-0.52%) |
Sep 29, 2020 | 24.08 | 24.08 | 23.98 | 24.08 | 916 | +0.00(+0.00%) |
Sep 28, 2020 | 24.10 | 24.14 | 23.98 | 24.08 | 6,309 | +0.38(+1.61%) |
Sep 25, 2020 | 23.49 | 23.70 | 23.49 | 23.70 | 901 | +0.09(+0.39%) |
Sep 24, 2020 | 23.46 | 23.67 | 23.42 | 23.60 | 2,715 | -0.01(-0.05%) |
Sep 23, 2020 | 23.89 | 23.89 | 23.62 | 23.62 | 1,865 | -0.13(-0.54%) |
Sep 22, 2020 | 23.61 | 23.74 | 23.57 | 23.74 | 4,590 | -0.06(-0.23%) |
Sep 21, 2020 | 23.69 | 23.80 | 23.58 | 23.80 | 2,418 | -0.53(-2.18%) |
Sep 18, 2020 | 24.41 | 24.44 | 24.25 | 24.33 | 5,070 | -0.06(-0.25%) |
Sep 17, 2020 | 24.37 | 24.39 | 24.37 | 24.39 | 415 | +0.05(+0.19%) |
Sep 16, 2020 | 24.39 | 24.44 | 24.35 | 24.35 | 3,945 | +0.03(+0.13%) |
Sep 15, 2020 | 24.42 | 24.42 | 24.31 | 24.31 | 2,594 | +0.09(+0.39%) |
Sep 14, 2020 | 24.27 | 24.27 | 24.22 | 24.22 | 503 | +0.18(+0.76%) |
Sep 11, 2020 | 24.06 | 24.10 | 23.91 | 24.04 | 18,765 | +0.20(+0.84%) |
Sep 10, 2020 | 23.84 | 23.84 | 23.84 | 23.84 | 241 | -0.29(-1.21%) |
Sep 09, 2020 | 24.02 | 24.18 | 24.02 | 24.13 | 1,682 | +0.44(+1.85%) |
Sep 08, 2020 | 23.68 | 23.77 | 23.68 | 23.69 | 482 | -0.30(-1.23%) |
Sep 04, 2020 | 23.85 | 24.06 | 23.68 | 23.99 | 3,432 | +0.10(+0.40%) |
Sep 03, 2020 | 24.05 | 24.13 | 23.89 | 23.89 | 8,838 | -0.58(-2.38%) |
Sep 02, 2020 | 24.34 | 24.47 | 24.34 | 24.47 | 3,056 | +0.34(+1.40%) |