Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 24.81 | 24.90 | 24.81 | 24.82 | 455 | -0.18(-0.70%) |
Nov 27, 2020 | 24.94 | 25.00 | 24.89 | 25.00 | 1,086 | +0.10(+0.40%) |
Nov 25, 2020 | 24.94 | 24.94 | 24.89 | 24.90 | 760 | -0.00(-0.01%) |
Nov 24, 2020 | 24.79 | 24.90 | 24.79 | 24.90 | 3,070 | +0.43(+1.75%) |
Nov 23, 2020 | 24.31 | 24.53 | 24.31 | 24.47 | 8,812 | +0.18(+0.72%) |
Nov 20, 2020 | 24.30 | 24.30 | 24.30 | 24.30 | 978 | +0.13(+0.53%) |
Nov 19, 2020 | 24.17 | 24.17 | 24.17 | 24.17 | 556 | -0.01(-0.04%) |
Nov 18, 2020 | 24.31 | 24.31 | 24.18 | 24.18 | 1,208 | +0.04(+0.18%) |
Nov 17, 2020 | 24.14 | 24.14 | 24.14 | 24.14 | 228 | +0.13(+0.53%) |
Nov 16, 2020 | 24.01 | 24.01 | 24.01 | 24.01 | 154 | +0.40(+1.70%) |
Nov 13, 2020 | 23.60 | 23.67 | 23.60 | 23.61 | 1,956 | +0.13(+0.55%) |
Nov 12, 2020 | 23.48 | 23.52 | 23.48 | 23.48 | 2,055 | -0.44(-1.85%) |
Nov 11, 2020 | 23.92 | 23.92 | 23.92 | 23.92 | 152 | +0.19(+0.80%) |
Nov 10, 2020 | 23.65 | 23.79 | 23.65 | 23.73 | 1,060 | +0.13(+0.56%) |
Nov 09, 2020 | 23.69 | 23.78 | 23.60 | 23.60 | 2,678 | +0.47(+2.01%) |
Nov 06, 2020 | 23.08 | 23.13 | 23.08 | 23.13 | 1,195 | -0.02(-0.09%) |
Nov 05, 2020 | 22.79 | 23.15 | 22.79 | 23.15 | 143 | +0.54(+2.40%) |
Nov 04, 2020 | 22.48 | 22.77 | 22.48 | 22.61 | 2,269 | +0.10(+0.44%) |
Nov 03, 2020 | 22.08 | 22.55 | 22.08 | 22.51 | 4,290 | +0.52(+2.35%) |
Nov 02, 2020 | 22.00 | 22.02 | 21.99 | 22.00 | 4,353 | +0.26(+1.21%) |
Oct 30, 2020 | 21.67 | 21.73 | 21.64 | 21.73 | 3,586 | -0.10(-0.45%) |
Oct 29, 2020 | 21.96 | 21.96 | 21.83 | 21.83 | 1,624 | +0.07(+0.32%) |
Oct 28, 2020 | 22.18 | 22.18 | 21.76 | 21.76 | 1,449 | -0.83(-3.68%) |
Oct 27, 2020 | 22.60 | 22.64 | 22.60 | 22.60 | 1,227 | -0.00(-0.01%) |
Oct 26, 2020 | 22.77 | 22.77 | 22.57 | 22.60 | 2,267 | -0.38(-1.64%) |
Oct 23, 2020 | 22.86 | 22.97 | 22.86 | 22.97 | 108 | -0.04(-0.19%) |
Oct 22, 2020 | 22.96 | 23.02 | 22.95 | 23.02 | 1,796 | +0.07(+0.31%) |
Oct 21, 2020 | 22.97 | 22.97 | 22.95 | 22.95 | 1,543 | -0.06(-0.25%) |
Oct 20, 2020 | 23.00 | 23.00 | 23.00 | 23.00 | 0 | +0.06(+0.26%) |
Oct 19, 2020 | 23.28 | 23.28 | 22.94 | 22.94 | 3,271 | -0.29(-1.24%) |
Oct 16, 2020 | 23.23 | 23.23 | 23.23 | 23.23 | 1,195 | -0.00(-0.01%) |
Oct 15, 2020 | 22.77 | 23.23 | 22.77 | 23.23 | 1,714 | -0.10(-0.41%) |
Oct 14, 2020 | 23.51 | 23.51 | 23.33 | 23.33 | 222 | -0.09(-0.38%) |
Oct 13, 2020 | 23.36 | 23.42 | 23.36 | 23.42 | 1,519 | -0.10(-0.43%) |
Oct 12, 2020 | 23.59 | 23.79 | 23.52 | 23.52 | 920 | +0.03(+0.11%) |
Oct 09, 2020 | 23.48 | 23.57 | 23.48 | 23.49 | 3,152 | +0.12(+0.50%) |
Oct 08, 2020 | 23.39 | 23.41 | 23.38 | 23.38 | 5,186 | +0.23(+1.01%) |
Oct 07, 2020 | 23.14 | 23.14 | 23.14 | 23.14 | 42 | +0.34(+1.51%) |
Oct 06, 2020 | 23.07 | 23.07 | 22.80 | 22.80 | 3,153 | -0.22(-0.98%) |
Oct 05, 2020 | 22.79 | 23.07 | 22.79 | 23.02 | 1,040 | +0.31(+1.35%) |
Oct 02, 2020 | 22.66 | 22.72 | 22.64 | 22.72 | 3,912 | +0.09(+0.41%) |
Oct 01, 2020 | 22.66 | 22.66 | 22.62 | 22.62 | 230 | +0.06(+0.25%) |
Sep 30, 2020 | 22.57 | 22.57 | 22.57 | 22.57 | 138 | -0.03(-0.15%) |
Sep 29, 2020 | 22.66 | 22.68 | 22.60 | 22.60 | 3,891 | -0.07(-0.30%) |
Sep 28, 2020 | 23.92 | 23.92 | 22.55 | 22.67 | 3,335 | +0.22(+0.99%) |
Sep 25, 2020 | 22.27 | 22.45 | 22.23 | 22.45 | 7,391 | +0.20(+0.91%) |
Sep 24, 2020 | 22.16 | 22.72 | 22.07 | 22.25 | 2,136 | +0.14(+0.62%) |
Sep 23, 2020 | 22.55 | 22.55 | 22.11 | 22.11 | 1,530 | -0.44(-1.94%) |
Sep 22, 2020 | 22.39 | 22.55 | 22.39 | 22.55 | 845 | +0.29(+1.32%) |
Sep 21, 2020 | 22.22 | 22.25 | 22.13 | 22.25 | 7,529 | -0.47(-2.08%) |
Sep 18, 2020 | 22.88 | 22.88 | 22.72 | 22.72 | 2,934 | -0.16(-0.69%) |
Sep 17, 2020 | 22.83 | 22.88 | 22.83 | 22.88 | 1,884 | -0.12(-0.54%) |
Sep 16, 2020 | 23.14 | 23.23 | 23.01 | 23.01 | 2,652 | -0.14(-0.61%) |
Sep 15, 2020 | 23.21 | 23.33 | 23.15 | 23.15 | 12,421 | +0.09(+0.40%) |
Sep 14, 2020 | 22.95 | 23.09 | 22.95 | 23.06 | 2,212 | +0.23(+1.02%) |
Sep 10, 2020 | 22.82 | 22.82 | 22.82 | 0 | -0.35(-1.50%) | |
Sep 09, 2020 | 23.17 | 23.17 | 23.17 | 23.17 | 72 | +0.55(+2.43%) |
Sep 08, 2020 | 22.62 | 22.62 | 22.62 | 22.62 | 138 | -0.49(-2.14%) |
Sep 04, 2020 | 23.12 | 23.12 | 23.12 | 23.12 | 108 | -0.20(-0.86%) |
Sep 03, 2020 | 23.32 | 23.55 | 23.32 | 23.32 | 173 | -0.44(-1.84%) |
Sep 02, 2020 | 23.74 | 23.76 | 23.73 | 23.75 | 805 | +0.10(+0.42%) |