Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 23.01 | 23.08 | 22.82 | 22.83 | 6,268 | -0.31(-1.32%) |
Nov 27, 2020 | 23.08 | 23.15 | 23.08 | 23.14 | 3,120 | +0.10(+0.42%) |
Nov 25, 2020 | 22.96 | 23.07 | 22.96 | 23.04 | 4,888 | -0.20(-0.88%) |
Nov 24, 2020 | 23.25 | 23.25 | 23.24 | 23.24 | 794 | +0.34(+1.47%) |
Nov 23, 2020 | 22.99 | 22.99 | 22.90 | 22.91 | 1,811 | +0.09(+0.40%) |
Nov 20, 2020 | 22.84 | 22.86 | 22.81 | 22.81 | 3,016 | +0.02(+0.10%) |
Nov 19, 2020 | 22.71 | 22.79 | 22.52 | 22.79 | 2,741 | -0.06(-0.25%) |
Nov 18, 2020 | 22.91 | 22.94 | 22.85 | 22.85 | 1,540 | +0.03(+0.15%) |
Nov 17, 2020 | 22.76 | 22.87 | 22.73 | 22.81 | 10,204 | +0.00(+0.01%) |
Nov 16, 2020 | 22.83 | 22.83 | 22.79 | 22.81 | 2,648 | +0.21(+0.94%) |
Nov 13, 2020 | 22.52 | 22.61 | 22.52 | 22.60 | 2,600 | +0.37(+1.67%) |
Nov 12, 2020 | 22.38 | 22.38 | 22.21 | 22.23 | 1,214 | -0.24(-1.07%) |
Nov 11, 2020 | 22.46 | 22.47 | 22.46 | 22.47 | 569 | +0.08(+0.37%) |
Nov 10, 2020 | 22.34 | 22.42 | 22.30 | 22.39 | 2,736 | -0.31(-1.39%) |
Nov 09, 2020 | 22.95 | 22.95 | 22.70 | 22.70 | 7,303 | +0.43(+1.93%) |
Nov 06, 2020 | 22.18 | 22.27 | 22.18 | 22.27 | 1,248 | +0.16(+0.70%) |
Nov 05, 2020 | 22.07 | 22.16 | 22.06 | 22.12 | 3,223 | +0.27(+1.25%) |
Nov 04, 2020 | 21.57 | 21.85 | 21.57 | 21.85 | 612 | +0.53(+2.49%) |
Nov 03, 2020 | 21.29 | 21.31 | 21.28 | 21.31 | 1,049 | +0.09(+0.45%) |
Nov 02, 2020 | 21.14 | 21.22 | 21.09 | 21.22 | 1,985 | +0.05(+0.26%) |
Oct 30, 2020 | 21.15 | 21.16 | 21.11 | 21.16 | 1,040 | -0.08(-0.38%) |
Oct 29, 2020 | 21.14 | 21.30 | 21.14 | 21.24 | 1,431 | +0.10(+0.45%) |
Oct 28, 2020 | 21.30 | 21.30 | 21.15 | 21.15 | 2,653 | -0.55(-2.52%) |
Oct 27, 2020 | 21.77 | 21.77 | 21.68 | 21.70 | 1,059 | +0.22(+1.01%) |
Oct 26, 2020 | 21.49 | 21.50 | 21.42 | 21.48 | 2,641 | -0.48(-2.19%) |
Oct 23, 2020 | 21.81 | 21.96 | 21.81 | 21.96 | 312 | +0.11(+0.49%) |
Oct 22, 2020 | 21.82 | 21.85 | 21.80 | 21.85 | 809 | -0.06(-0.27%) |
Oct 21, 2020 | 21.93 | 21.94 | 21.91 | 21.91 | 509 | -0.04(-0.18%) |
Oct 20, 2020 | 21.96 | 21.96 | 21.93 | 21.95 | 1,952 | +0.18(+0.81%) |
Oct 19, 2020 | 21.99 | 22.01 | 21.76 | 21.78 | 39,048 | -0.09(-0.43%) |
Oct 16, 2020 | 21.95 | 21.95 | 21.85 | 21.87 | 2,808 | +0.11(+0.51%) |
Oct 15, 2020 | 21.60 | 21.76 | 21.60 | 21.76 | 2,416 | -0.40(-1.80%) |
Oct 14, 2020 | 22.28 | 22.28 | 22.14 | 22.16 | 995 | +0.13(+0.57%) |
Oct 13, 2020 | 22.05 | 22.05 | 22.02 | 22.04 | 649 | -0.16(-0.74%) |
Oct 12, 2020 | 22.11 | 22.22 | 22.11 | 22.20 | 2,434 | -0.12(-0.53%) |
Oct 09, 2020 | 22.25 | 22.32 | 22.25 | 22.32 | 1,664 | +0.19(+0.87%) |
Oct 08, 2020 | 22.14 | 22.16 | 22.11 | 22.13 | 2,948 | +0.05(+0.22%) |
Oct 07, 2020 | 22.01 | 22.11 | 22.01 | 22.08 | 996 | +0.27(+1.25%) |
Oct 06, 2020 | 21.90 | 21.93 | 21.79 | 21.80 | 1,016 | -0.01(-0.03%) |
Oct 05, 2020 | 21.80 | 21.81 | 21.80 | 21.81 | 493 | +0.36(+1.70%) |
Oct 02, 2020 | 21.32 | 21.52 | 21.32 | 21.45 | 1,144 | -0.18(-0.84%) |
Oct 01, 2020 | 21.51 | 21.63 | 21.50 | 21.63 | 10,358 | +0.21(+0.98%) |
Sep 30, 2020 | 21.45 | 21.45 | 21.42 | 21.42 | 1,040 | +0.17(+0.80%) |
Sep 29, 2020 | 21.26 | 21.27 | 21.25 | 21.25 | 350 | +0.05(+0.25%) |
Sep 28, 2020 | 21.25 | 21.25 | 21.15 | 21.19 | 3,356 | +0.28(+1.35%) |
Sep 25, 2020 | 20.77 | 20.91 | 20.77 | 20.91 | 6,760 | +0.37(+1.79%) |
Sep 24, 2020 | 20.43 | 20.65 | 20.43 | 20.55 | 40,478 | -0.23(-1.09%) |
Sep 23, 2020 | 20.96 | 20.96 | 20.77 | 20.77 | 8,510 | -0.35(-1.67%) |
Sep 22, 2020 | 21.04 | 21.14 | 21.01 | 21.13 | 7,656 | -0.21(-0.98%) |
Sep 21, 2020 | 21.22 | 21.33 | 21.08 | 21.33 | 8,534 | -0.28(-1.29%) |
Sep 18, 2020 | 21.67 | 21.67 | 21.56 | 21.61 | 1,456 | -0.18(-0.84%) |
Sep 17, 2020 | 21.55 | 21.80 | 21.55 | 21.80 | 2,169 | +0.01(+0.03%) |
Sep 16, 2020 | 21.85 | 21.87 | 21.79 | 21.79 | 785 | +0.08(+0.37%) |
Sep 15, 2020 | 21.72 | 21.78 | 21.71 | 21.71 | 9,133 | +0.02(+0.11%) |
Sep 14, 2020 | 21.58 | 21.71 | 21.58 | 21.68 | 13,728 | +0.28(+1.30%) |
Sep 11, 2020 | 21.56 | 21.57 | 21.41 | 21.41 | 4,160 | +0.11(+0.51%) |
Sep 10, 2020 | 21.61 | 21.64 | 21.22 | 21.30 | 15,023 | -0.00(-0.01%) |
Sep 09, 2020 | 21.25 | 21.30 | 21.25 | 21.30 | 9,166 | +0.40(+1.91%) |
Sep 08, 2020 | 20.88 | 21.05 | 20.88 | 20.90 | 2,250 | -0.27(-1.26%) |
Sep 04, 2020 | 21.06 | 21.25 | 20.97 | 21.17 | 2,288 | -0.14(-0.67%) |
Sep 03, 2020 | 21.52 | 21.55 | 21.21 | 21.31 | 15,239 | -0.18(-0.84%) |
Sep 02, 2020 | 21.48 | 21.49 | 21.34 | 21.49 | 12,838 | +0.08(+0.37%) |