Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 24.50 | 24.59 | 24.30 | 24.30 | 3,482 | -0.19(-0.78%) |
Nov 27, 2020 | 24.49 | 24.50 | 24.48 | 24.50 | 1,000 | +0.12(+0.49%) |
Nov 25, 2020 | 24.33 | 24.38 | 24.33 | 24.38 | 500 | +0.13(+0.53%) |
Nov 24, 2020 | 24.16 | 24.25 | 24.16 | 24.25 | 1,871 | +0.02(+0.09%) |
Nov 23, 2020 | 24.39 | 24.39 | 24.16 | 24.23 | 4,689 | -0.19(-0.77%) |
Nov 20, 2020 | 24.40 | 24.44 | 24.40 | 24.41 | 2,500 | -0.09(-0.35%) |
Nov 19, 2020 | 24.31 | 24.50 | 24.31 | 24.50 | 13,311 | +0.14(+0.57%) |
Nov 18, 2020 | 24.43 | 24.46 | 24.36 | 24.36 | 2,136 | -0.10(-0.42%) |
Nov 17, 2020 | 24.50 | 24.50 | 24.46 | 24.46 | 1,609 | -0.07(-0.30%) |
Nov 16, 2020 | 24.60 | 24.60 | 24.46 | 24.54 | 4,442 | -0.01(-0.06%) |
Nov 13, 2020 | 24.47 | 24.59 | 24.47 | 24.55 | 3,000 | +0.17(+0.68%) |
Nov 12, 2020 | 24.57 | 24.57 | 24.39 | 24.39 | 1,026 | -0.13(-0.53%) |
Nov 11, 2020 | 24.52 | 24.58 | 24.52 | 24.52 | 2,484 | +0.22(+0.89%) |
Nov 10, 2020 | 24.23 | 24.40 | 24.23 | 24.30 | 1,602 | +0.15(+0.61%) |
Nov 09, 2020 | 24.46 | 24.46 | 24.15 | 24.15 | 3,033 | +0.21(+0.87%) |
Nov 06, 2020 | 23.95 | 23.95 | 23.91 | 23.94 | 1,300 | +0.14(+0.57%) |
Nov 05, 2020 | 23.88 | 23.90 | 23.74 | 23.80 | 5,442 | +0.42(+1.80%) |
Nov 04, 2020 | 23.43 | 23.51 | 23.38 | 23.38 | 1,953 | +0.47(+2.06%) |
Nov 03, 2020 | 22.86 | 22.91 | 22.85 | 22.91 | 3,835 | +0.66(+2.97%) |
Nov 02, 2020 | 22.20 | 22.35 | 22.20 | 22.25 | 2,700 | +0.32(+1.44%) |
Oct 30, 2020 | 22.01 | 22.09 | 21.92 | 21.93 | 3,800 | -0.34(-1.52%) |
Oct 29, 2020 | 22.16 | 22.28 | 22.16 | 22.27 | 5,628 | -0.01(-0.05%) |
Oct 28, 2020 | 22.38 | 22.38 | 22.17 | 22.28 | 6,526 | -0.74(-3.23%) |
Oct 27, 2020 | 23.05 | 23.10 | 22.99 | 23.03 | 4,049 | -0.18(-0.79%) |
Oct 26, 2020 | 23.39 | 23.39 | 23.12 | 23.21 | 4,196 | -0.50(-2.13%) |
Oct 23, 2020 | 23.67 | 23.72 | 23.66 | 23.71 | 2,400 | +0.09(+0.37%) |
Oct 22, 2020 | 23.60 | 23.63 | 23.60 | 23.63 | 878 | -0.05(-0.23%) |
Oct 21, 2020 | 23.82 | 23.89 | 23.68 | 23.68 | 6,941 | -0.25(-1.06%) |
Oct 20, 2020 | 24.05 | 24.05 | 23.93 | 23.94 | 2,080 | +0.14(+0.61%) |
Oct 19, 2020 | 24.23 | 24.23 | 23.76 | 23.79 | 5,995 | -0.24(-1.00%) |
Oct 16, 2020 | 23.98 | 24.09 | 23.98 | 24.03 | 10,800 | +0.15(+0.63%) |
Oct 15, 2020 | 23.70 | 23.88 | 23.69 | 23.88 | 2,168 | -0.30(-1.26%) |
Oct 14, 2020 | 24.28 | 24.30 | 24.18 | 24.18 | 896 | -0.02(-0.06%) |
Oct 13, 2020 | 24.30 | 24.30 | 24.11 | 24.20 | 1,492 | -0.20(-0.82%) |
Oct 12, 2020 | 24.26 | 24.40 | 24.26 | 24.40 | 2,911 | +0.27(+1.12%) |
Oct 09, 2020 | 24.02 | 24.13 | 24.02 | 24.13 | 16,000 | +0.18(+0.73%) |
Oct 08, 2020 | 23.90 | 24.09 | 23.86 | 23.95 | 2,409 | +0.13(+0.57%) |
Oct 07, 2020 | 23.73 | 23.82 | 23.73 | 23.82 | 1,027 | +0.08(+0.34%) |
Oct 06, 2020 | 23.97 | 24.05 | 23.67 | 23.74 | 7,333 | -0.39(-1.62%) |
Oct 05, 2020 | 24.02 | 24.13 | 24.00 | 24.13 | 3,159 | +0.31(+1.30%) |
Oct 02, 2020 | 23.71 | 23.85 | 23.70 | 23.82 | 1,100 | +0.02(+0.08%) |
Oct 01, 2020 | 23.68 | 23.80 | 23.68 | 23.80 | 3,286 | +0.18(+0.74%) |
Sep 30, 2020 | 23.77 | 23.84 | 23.60 | 23.62 | 94,280 | -0.14(-0.60%) |
Sep 29, 2020 | 23.85 | 23.85 | 23.69 | 23.77 | 2,341 | +0.07(+0.29%) |
Sep 28, 2020 | 23.73 | 23.79 | 23.68 | 23.70 | 6,453 | +0.29(+1.26%) |
Sep 25, 2020 | 23.33 | 23.40 | 23.09 | 23.40 | 8,309 | +0.04(+0.17%) |
Sep 24, 2020 | 23.32 | 23.38 | 23.26 | 23.36 | 6,147 | +0.05(+0.23%) |
Sep 23, 2020 | 23.45 | 23.47 | 23.25 | 23.31 | 4,071 | -0.23(-0.96%) |
Sep 22, 2020 | 23.46 | 23.54 | 23.38 | 23.54 | 1,556 | -0.09(-0.37%) |
Sep 21, 2020 | 23.53 | 23.62 | 23.44 | 23.62 | 1,734 | -0.55(-2.29%) |
Sep 18, 2020 | 24.20 | 24.32 | 24.10 | 24.18 | 5,405 | -0.17(-0.72%) |
Sep 17, 2020 | 24.26 | 24.42 | 23.97 | 24.35 | 6,668 | +0.10(+0.43%) |
Sep 16, 2020 | 24.34 | 24.40 | 24.25 | 24.25 | 2,097 | -0.04(-0.16%) |
Sep 15, 2020 | 24.43 | 24.43 | 24.29 | 24.29 | 6,681 | +0.14(+0.60%) |
Sep 14, 2020 | 24.15 | 24.27 | 24.02 | 24.14 | 3,761 | +0.11(+0.46%) |
Sep 11, 2020 | 24.03 | 24.09 | 24.03 | 24.03 | 1,101 | +0.16(+0.67%) |
Sep 10, 2020 | 24.33 | 24.33 | 23.87 | 23.87 | 4,433 | -0.22(-0.91%) |
Sep 09, 2020 | 24.10 | 24.17 | 24.06 | 24.09 | 8,485 | +0.59(+2.51%) |
Sep 08, 2020 | 23.46 | 23.68 | 23.41 | 23.50 | 16,160 | -0.26(-1.09%) |
Sep 04, 2020 | 23.80 | 23.83 | 23.40 | 23.76 | 10,811 | -0.02(-0.08%) |
Sep 03, 2020 | 24.29 | 24.37 | 23.75 | 23.78 | 6,879 | -0.48(-1.98%) |
Sep 02, 2020 | 24.06 | 24.26 | 24.05 | 24.26 | 23,503 | +0.40(+1.67%) |