Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 25.45 | 25.59 | 25.16 | 25.18 | 7,484 | -0.60(-2.33%) |
Nov 27, 2020 | 25.82 | 25.89 | 25.76 | 25.78 | 3,800 | +0.05(+0.19%) |
Nov 25, 2020 | 25.78 | 25.78 | 25.59 | 25.73 | 3,100 | +0.01(+0.04%) |
Nov 24, 2020 | 25.65 | 25.72 | 25.58 | 25.72 | 2,457 | +0.37(+1.46%) |
Nov 23, 2020 | 25.50 | 25.52 | 25.24 | 25.35 | 5,383 | -0.02(-0.10%) |
Nov 20, 2020 | 25.32 | 25.47 | 25.32 | 25.38 | 2,500 | +0.11(+0.44%) |
Nov 19, 2020 | 25.25 | 25.27 | 25.24 | 25.27 | 389 | +0.08(+0.33%) |
Nov 18, 2020 | 25.25 | 25.25 | 25.18 | 25.18 | 710 | -0.01(-0.03%) |
Nov 17, 2020 | 25.10 | 25.32 | 25.05 | 25.19 | 5,300 | +0.21(+0.85%) |
Nov 16, 2020 | 25.13 | 25.18 | 24.98 | 24.98 | 3,309 | +0.29(+1.16%) |
Nov 13, 2020 | 24.80 | 24.80 | 24.61 | 24.69 | 2,900 | +0.20(+0.82%) |
Nov 12, 2020 | 24.88 | 24.88 | 24.41 | 24.49 | 4,189 | -0.41(-1.65%) |
Nov 11, 2020 | 25.03 | 25.13 | 24.85 | 24.90 | 5,125 | +0.33(+1.33%) |
Nov 10, 2020 | 24.38 | 24.68 | 24.31 | 24.57 | 4,978 | +0.54(+2.23%) |
Nov 09, 2020 | 25.01 | 25.01 | 24.04 | 24.04 | 3,534 | +0.47(+1.98%) |
Nov 06, 2020 | 23.78 | 23.78 | 23.57 | 23.57 | 1,400 | -0.04(-0.18%) |
Nov 05, 2020 | 23.54 | 23.66 | 23.54 | 23.61 | 1,865 | +0.42(+1.80%) |
Nov 04, 2020 | 23.15 | 23.38 | 23.15 | 23.20 | 1,298 | +0.17(+0.73%) |
Nov 03, 2020 | 22.85 | 23.11 | 22.85 | 23.03 | 957 | +0.38(+1.69%) |
Nov 02, 2020 | 22.81 | 22.81 | 22.49 | 22.64 | 1,982 | +0.17(+0.76%) |
Oct 30, 2020 | 22.44 | 22.55 | 22.26 | 22.47 | 2,200 | -0.10(-0.44%) |
Oct 29, 2020 | 22.60 | 22.60 | 22.41 | 22.57 | 3,612 | +0.05(+0.24%) |
Oct 28, 2020 | 22.50 | 22.56 | 22.48 | 22.52 | 2,178 | -0.64(-2.75%) |
Oct 27, 2020 | 23.21 | 23.21 | 23.08 | 23.16 | 574 | -0.02(-0.08%) |
Oct 26, 2020 | 23.38 | 23.38 | 23.07 | 23.18 | 4,178 | -0.09(-0.41%) |
Oct 23, 2020 | 23.43 | 23.43 | 23.27 | 23.27 | 800 | +0.01(+0.04%) |
Oct 22, 2020 | 23.19 | 23.26 | 23.15 | 23.26 | 2,140 | -0.02(-0.08%) |
Oct 21, 2020 | 23.32 | 23.32 | 23.21 | 23.28 | 8,301 | +0.10(+0.45%) |
Oct 20, 2020 | 23.32 | 23.33 | 23.17 | 23.17 | 2,379 | +0.01(+0.04%) |
Oct 19, 2020 | 23.48 | 23.48 | 23.02 | 23.17 | 3,206 | -0.08(-0.36%) |
Oct 16, 2020 | 23.44 | 23.44 | 23.21 | 23.25 | 4,700 | +0.07(+0.29%) |
Oct 15, 2020 | 23.43 | 23.43 | 22.96 | 23.18 | 6,649 | -0.45(-1.90%) |
Oct 14, 2020 | 23.54 | 23.72 | 23.53 | 23.63 | 3,781 | +0.09(+0.38%) |
Oct 13, 2020 | 23.48 | 23.63 | 23.45 | 23.54 | 936 | -0.05(-0.21%) |
Oct 12, 2020 | 23.57 | 23.64 | 23.57 | 23.59 | 1,132 | +0.01(+0.06%) |
Oct 09, 2020 | 23.65 | 23.65 | 23.58 | 23.58 | 600 | +0.07(+0.28%) |
Oct 08, 2020 | 23.49 | 23.51 | 23.49 | 23.51 | 607 | +0.06(+0.26%) |
Oct 07, 2020 | 23.63 | 23.63 | 23.24 | 23.45 | 12,099 | +0.10(+0.43%) |
Oct 06, 2020 | 23.61 | 23.61 | 23.28 | 23.35 | 2,426 | -0.18(-0.75%) |
Oct 05, 2020 | 23.59 | 23.59 | 23.44 | 23.53 | 2,653 | +0.47(+2.04%) |
Oct 02, 2020 | 23.07 | 23.14 | 22.83 | 23.05 | 3,300 | +0.02(+0.11%) |
Oct 01, 2020 | 23.27 | 23.27 | 23.03 | 23.03 | 1,444 | +0.12(+0.52%) |
Sep 30, 2020 | 23.01 | 23.13 | 22.90 | 22.91 | 4,914 | -0.18(-0.78%) |
Sep 29, 2020 | 23.16 | 23.16 | 23.09 | 23.09 | 2,669 | +0.02(+0.07%) |
Sep 28, 2020 | 23.37 | 23.37 | 23.00 | 23.07 | 4,380 | +0.14(+0.62%) |
Sep 25, 2020 | 22.77 | 22.93 | 22.70 | 22.93 | 2,100 | +0.16(+0.71%) |
Sep 24, 2020 | 22.79 | 22.84 | 22.77 | 22.77 | 1,295 | -0.01(-0.04%) |
Sep 23, 2020 | 23.04 | 23.04 | 22.78 | 22.78 | 5,913 | -0.14(-0.59%) |
Sep 22, 2020 | 22.97 | 22.99 | 22.92 | 22.92 | 911 | -0.10(-0.45%) |
Sep 21, 2020 | 23.37 | 23.37 | 22.89 | 23.02 | 6,005 | -0.67(-2.83%) |
Sep 18, 2020 | 23.84 | 23.98 | 23.58 | 23.69 | 6,900 | -0.22(-0.91%) |
Sep 17, 2020 | 23.92 | 23.99 | 23.79 | 23.91 | 4,051 | +0.16(+0.68%) |
Sep 16, 2020 | 23.89 | 23.96 | 23.72 | 23.75 | 19,949 | -0.09(-0.38%) |
Sep 15, 2020 | 23.80 | 23.92 | 23.76 | 23.84 | 3,921 | +0.18(+0.74%) |
Sep 14, 2020 | 23.69 | 23.75 | 23.66 | 23.66 | 2,733 | +0.14(+0.60%) |
Sep 11, 2020 | 23.55 | 23.60 | 23.52 | 23.52 | 800 | +0.08(+0.36%) |
Sep 10, 2020 | 23.82 | 23.82 | 23.44 | 23.44 | 7,436 | -0.33(-1.37%) |
Sep 09, 2020 | 23.78 | 23.86 | 23.73 | 23.76 | 2,888 | +0.36(+1.52%) |
Sep 08, 2020 | 23.79 | 23.79 | 23.41 | 23.41 | 6,420 | -0.39(-1.63%) |
Sep 04, 2020 | 23.66 | 23.79 | 23.40 | 23.79 | 5,400 | +0.17(+0.74%) |
Sep 03, 2020 | 23.92 | 23.92 | 23.57 | 23.62 | 9,639 | -0.21(-0.88%) |
Sep 02, 2020 | 23.85 | 23.86 | 23.77 | 23.83 | 4,559 | +0.04(+0.17%) |