Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 25.56 | 25.56 | 25.46 | 25.54 | 3,880 | -0.08(-0.30%) |
Nov 27, 2020 | 25.76 | 25.76 | 25.58 | 25.62 | 2,517 | +0.08(+0.33%) |
Nov 25, 2020 | 25.98 | 25.98 | 25.52 | 25.53 | 2,189 | -0.04(-0.15%) |
Nov 24, 2020 | 25.46 | 25.58 | 25.27 | 25.57 | 4,846 | +0.44(+1.77%) |
Nov 23, 2020 | 25.11 | 25.13 | 25.06 | 25.13 | 3,430 | +0.11(+0.44%) |
Nov 20, 2020 | 25.09 | 25.09 | 25.02 | 25.02 | 2,299 | -0.09(-0.37%) |
Nov 19, 2020 | 24.94 | 25.15 | 24.94 | 25.11 | 5,492 | +0.08(+0.30%) |
Nov 18, 2020 | 25.21 | 25.37 | 25.04 | 25.04 | 5,488 | -0.26(-1.02%) |
Nov 17, 2020 | 25.58 | 25.58 | 25.18 | 25.29 | 5,521 | -0.00(-0.01%) |
Nov 16, 2020 | 26.03 | 26.03 | 25.27 | 25.30 | 2,612 | +0.15(+0.61%) |
Nov 13, 2020 | 24.95 | 25.18 | 24.95 | 25.14 | 1,204 | +0.33(+1.31%) |
Nov 12, 2020 | 24.95 | 24.99 | 24.75 | 24.82 | 4,444 | -0.20(-0.80%) |
Nov 11, 2020 | 25.36 | 25.36 | 24.99 | 25.02 | 1,101 | +0.13(+0.52%) |
Nov 10, 2020 | 24.86 | 24.93 | 24.78 | 24.89 | 8,279 | -0.10(-0.39%) |
Nov 09, 2020 | 25.30 | 25.44 | 24.93 | 24.98 | 6,450 | +0.38(+1.53%) |
Nov 06, 2020 | 24.73 | 24.73 | 24.47 | 24.61 | 2,080 | +0.07(+0.31%) |
Nov 05, 2020 | 24.32 | 24.59 | 24.32 | 24.53 | 1,798 | +0.43(+1.79%) |
Nov 04, 2020 | 24.13 | 24.34 | 24.10 | 24.10 | 5,950 | +0.35(+1.46%) |
Nov 03, 2020 | 23.84 | 23.86 | 23.65 | 23.76 | 2,663 | +0.51(+2.18%) |
Nov 02, 2020 | 22.93 | 23.41 | 22.93 | 23.25 | 4,439 | +0.29(+1.26%) |
Oct 30, 2020 | 23.52 | 23.52 | 22.80 | 22.96 | 221,908 | -0.36(-1.56%) |
Oct 29, 2020 | 23.00 | 23.40 | 23.00 | 23.32 | 4,841 | +0.37(+1.61%) |
Oct 28, 2020 | 23.75 | 23.75 | 22.95 | 22.95 | 5,415 | -0.82(-3.46%) |
Oct 27, 2020 | 23.82 | 23.86 | 23.74 | 23.78 | 10,343 | -0.05(-0.19%) |
Oct 26, 2020 | 24.11 | 24.11 | 23.75 | 23.82 | 5,258 | -0.45(-1.86%) |
Oct 23, 2020 | 24.25 | 24.28 | 24.15 | 24.28 | 10,290 | +0.01(+0.04%) |
Oct 22, 2020 | 24.46 | 24.46 | 24.02 | 24.27 | 8,010 | +0.02(+0.07%) |
Oct 21, 2020 | 24.46 | 24.46 | 24.19 | 24.25 | 26,825 | -0.10(-0.41%) |
Oct 20, 2020 | 24.31 | 24.35 | 24.21 | 24.35 | 4,036 | +0.27(+1.12%) |
Oct 19, 2020 | 24.54 | 24.54 | 24.08 | 24.08 | 1,130 | -0.47(-1.92%) |
Oct 16, 2020 | 24.57 | 24.61 | 24.55 | 24.55 | 766 | +0.03(+0.12%) |
Oct 15, 2020 | 24.39 | 24.52 | 24.30 | 24.52 | 2,357 | +0.05(+0.19%) |
Oct 14, 2020 | 24.68 | 24.68 | 24.43 | 24.48 | 1,722 | -0.19(-0.78%) |
Oct 13, 2020 | 24.70 | 24.70 | 24.62 | 24.67 | 6,503 | -0.11(-0.43%) |
Oct 12, 2020 | 24.66 | 24.87 | 24.66 | 24.78 | 2,832 | +0.37(+1.51%) |
Oct 09, 2020 | 24.35 | 24.42 | 24.35 | 24.41 | 21,238 | +0.10(+0.41%) |
Oct 08, 2020 | 24.21 | 24.32 | 24.21 | 24.31 | 5,536 | +0.28(+1.18%) |
Oct 07, 2020 | 24.21 | 24.21 | 23.85 | 24.02 | 1,740 | +0.44(+1.86%) |
Oct 06, 2020 | 23.98 | 23.98 | 23.52 | 23.58 | 4,841 | -0.31(-1.31%) |
Oct 05, 2020 | 24.03 | 24.03 | 23.79 | 23.90 | 2,397 | +0.33(+1.39%) |
Oct 02, 2020 | 23.47 | 23.60 | 23.47 | 23.57 | 1,751 | -0.07(-0.30%) |
Oct 01, 2020 | 23.58 | 23.64 | 23.58 | 23.64 | 986 | +0.05(+0.21%) |
Sep 30, 2020 | 23.52 | 23.60 | 23.50 | 23.59 | 2,363 | +0.39(+1.66%) |
Sep 29, 2020 | 23.27 | 23.30 | 23.21 | 23.21 | 1,563 | -0.02(-0.08%) |
Sep 28, 2020 | 23.24 | 23.29 | 23.22 | 23.22 | 1,355 | +0.33(+1.43%) |
Sep 25, 2020 | 22.70 | 22.90 | 22.68 | 22.90 | 875 | +0.31(+1.35%) |
Sep 24, 2020 | 22.77 | 22.77 | 22.54 | 22.59 | 582 | +0.14(+0.63%) |
Sep 23, 2020 | 22.97 | 23.02 | 22.45 | 22.45 | 2,509 | -0.62(-2.69%) |
Sep 22, 2020 | 23.07 | 23.07 | 23.07 | 23.07 | 418 | +0.29(+1.28%) |
Sep 21, 2020 | 23.08 | 23.08 | 22.60 | 22.78 | 3,138 | -0.31(-1.33%) |
Sep 18, 2020 | 23.33 | 23.34 | 23.01 | 23.09 | 2,414 | -0.27(-1.17%) |
Sep 17, 2020 | 23.24 | 23.36 | 23.24 | 23.36 | 2,472 | -0.32(-1.34%) |
Sep 16, 2020 | 23.70 | 23.70 | 23.68 | 23.68 | 603 | +0.05(+0.23%) |
Sep 15, 2020 | 23.86 | 23.97 | 23.62 | 23.62 | 3,570 | -0.23(-0.95%) |
Sep 14, 2020 | 23.75 | 23.95 | 23.75 | 23.85 | 1,447 | +0.55(+2.34%) |
Sep 11, 2020 | 23.27 | 23.48 | 23.25 | 23.30 | 1,755 | +0.01(+0.03%) |
Sep 10, 2020 | 23.87 | 23.87 | 23.26 | 23.30 | 2,499 | -0.39(-1.66%) |
Sep 09, 2020 | 23.49 | 23.86 | 23.49 | 23.69 | 1,946 | +0.50(+2.14%) |
Sep 08, 2020 | 23.69 | 23.69 | 23.13 | 23.20 | 3,767 | -0.65(-2.73%) |
Sep 04, 2020 | 24.28 | 24.28 | 23.60 | 23.85 | 4,828 | -0.17(-0.70%) |
Sep 03, 2020 | 24.65 | 24.65 | 23.90 | 24.01 | 7,870 | -0.89(-3.58%) |
Sep 02, 2020 | 24.60 | 24.92 | 24.60 | 24.91 | 4,269 | +0.38(+1.56%) |