Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 25.56 | 25.56 | 24.91 | 24.91 | 717,878 | -0.90(-3.49%) |
Nov 27, 2020 | 25.89 | 25.97 | 25.75 | 25.81 | 808,800 | -0.16(-0.62%) |
Nov 25, 2020 | 25.88 | 26.05 | 25.88 | 25.97 | 1,042,900 | -0.23(-0.88%) |
Nov 24, 2020 | 25.72 | 26.29 | 25.66 | 26.20 | 487,649 | +0.91(+3.60%) |
Nov 23, 2020 | 25.22 | 25.39 | 25.04 | 25.29 | 229,061 | -0.15(-0.59%) |
Nov 20, 2020 | 25.47 | 25.57 | 25.40 | 25.44 | 762,300 | -0.01(-0.04%) |
Nov 19, 2020 | 25.11 | 25.50 | 25.11 | 25.45 | 311,634 | +0.01(+0.04%) |
Nov 18, 2020 | 25.43 | 25.72 | 25.43 | 25.44 | 298,160 | -0.10(-0.39%) |
Nov 17, 2020 | 25.38 | 25.60 | 25.36 | 25.54 | 397,163 | +0.49(+1.96%) |
Nov 16, 2020 | 24.76 | 25.05 | 24.76 | 25.05 | 719,494 | +0.66(+2.72%) |
Nov 13, 2020 | 24.13 | 24.41 | 24.13 | 24.39 | 718,100 | +0.38(+1.57%) |
Nov 12, 2020 | 24.32 | 24.32 | 23.94 | 24.01 | 720,804 | -0.49(-1.98%) |
Nov 11, 2020 | 24.35 | 24.54 | 24.35 | 24.50 | 767,947 | +0.01(+0.02%) |
Nov 10, 2020 | 24.10 | 24.53 | 24.10 | 24.49 | 1,116,602 | +0.94(+3.99%) |
Nov 09, 2020 | 24.20 | 24.26 | 23.54 | 23.55 | 628,230 | +0.44(+1.88%) |
Nov 06, 2020 | 23.13 | 23.21 | 23.03 | 23.11 | 730,800 | +0.11(+0.50%) |
Nov 05, 2020 | 22.91 | 23.27 | 22.88 | 23.00 | 1,120,412 | +0.74(+3.32%) |
Nov 04, 2020 | 22.29 | 22.48 | 22.26 | 22.26 | 1,031,084 | -0.28(-1.24%) |
Nov 03, 2020 | 22.29 | 22.57 | 22.24 | 22.54 | 1,148,000 | +0.99(+4.59%) |
Nov 02, 2020 | 21.45 | 21.60 | 21.39 | 21.55 | 159,252 | -0.02(-0.09%) |
Oct 30, 2020 | 21.29 | 21.58 | 21.24 | 21.57 | 1,975,000 | +0.25(+1.20%) |
Oct 29, 2020 | 21.12 | 21.39 | 20.97 | 21.32 | 461,068 | +0.21(+1.02%) |
Oct 28, 2020 | 21.23 | 21.25 | 20.92 | 21.10 | 1,343,639 | -0.70(-3.21%) |
Oct 27, 2020 | 22.01 | 22.09 | 21.75 | 21.80 | 347,589 | -0.78(-3.45%) |
Oct 26, 2020 | 22.71 | 22.77 | 22.44 | 22.58 | 26,609 | -0.67(-2.88%) |
Oct 23, 2020 | 23.18 | 23.26 | 23.01 | 23.25 | 30,400 | +0.71(+3.15%) |
Oct 22, 2020 | 22.37 | 22.80 | 22.20 | 22.54 | 24,483 | +0.50(+2.27%) |
Oct 21, 2020 | 22.15 | 22.22 | 21.95 | 22.04 | 14,499 | -0.21(-0.93%) |
Oct 20, 2020 | 22.13 | 22.37 | 22.13 | 22.25 | 18,443 | +0.39(+1.81%) |
Oct 19, 2020 | 21.98 | 22.05 | 21.63 | 21.85 | 15,419 | -0.03(-0.14%) |
Oct 16, 2020 | 21.91 | 21.95 | 21.77 | 21.88 | 20,800 | +0.48(+2.24%) |
Oct 15, 2020 | 21.14 | 21.42 | 21.14 | 21.40 | 17,354 | -0.37(-1.70%) |
Oct 14, 2020 | 22.13 | 22.13 | 21.77 | 21.77 | 12,171 | -0.12(-0.56%) |
Oct 13, 2020 | 21.84 | 21.92 | 21.77 | 21.89 | 73,432 | -0.39(-1.74%) |
Oct 12, 2020 | 22.36 | 22.36 | 22.16 | 22.28 | 12,329 | +0.24(+1.09%) |
Oct 09, 2020 | 21.91 | 22.04 | 21.88 | 22.04 | 99,100 | +0.20(+0.89%) |
Oct 08, 2020 | 21.86 | 21.90 | 21.79 | 21.84 | 15,130 | +0.06(+0.30%) |
Oct 07, 2020 | 21.34 | 21.81 | 21.33 | 21.78 | 22,464 | +0.35(+1.63%) |
Oct 06, 2020 | 21.76 | 21.78 | 21.43 | 21.43 | 14,256 | -0.31(-1.43%) |
Oct 05, 2020 | 21.66 | 21.74 | 21.58 | 21.74 | 17,190 | +0.35(+1.64%) |
Oct 02, 2020 | 21.35 | 21.42 | 21.17 | 21.39 | 25,100 | +0.05(+0.23%) |
Oct 01, 2020 | 21.68 | 21.68 | 21.34 | 21.34 | 19,350 | -0.13(-0.61%) |
Sep 30, 2020 | 21.79 | 21.79 | 21.31 | 21.47 | 23,399 | -0.16(-0.74%) |
Sep 29, 2020 | 21.68 | 21.70 | 21.52 | 21.63 | 13,225 | -0.06(-0.28%) |
Sep 28, 2020 | 21.76 | 21.80 | 21.62 | 21.69 | 25,370 | +0.45(+2.12%) |
Sep 25, 2020 | 21.00 | 21.27 | 20.99 | 21.24 | 10,400 | -0.10(-0.45%) |
Sep 24, 2020 | 21.17 | 21.47 | 21.09 | 21.34 | 15,218 | +0.21(+1.02%) |
Sep 23, 2020 | 21.64 | 21.64 | 21.11 | 21.12 | 17,508 | -0.46(-2.13%) |
Sep 22, 2020 | 21.59 | 21.60 | 21.34 | 21.58 | 17,255 | +0.01(+0.05%) |
Sep 21, 2020 | 21.60 | 21.65 | 21.26 | 21.57 | 25,313 | -0.75(-3.36%) |
Sep 18, 2020 | 22.38 | 22.57 | 22.21 | 22.32 | 22,700 | -0.36(-1.59%) |
Sep 17, 2020 | 22.27 | 22.74 | 22.27 | 22.68 | 96,939 | +0.52(+2.35%) |
Sep 16, 2020 | 22.30 | 22.44 | 22.16 | 22.16 | 78,482 | -0.23(-1.03%) |
Sep 15, 2020 | 22.80 | 22.80 | 22.37 | 22.39 | 97,587 | -0.27(-1.18%) |
Sep 14, 2020 | 22.87 | 23.08 | 22.61 | 22.66 | 19,130 | -0.10(-0.42%) |
Sep 11, 2020 | 22.65 | 22.82 | 22.54 | 22.75 | 56,200 | +0.33(+1.49%) |
Sep 10, 2020 | 23.06 | 23.06 | 22.40 | 22.42 | 322,945 | -0.24(-1.06%) |
Sep 09, 2020 | 22.51 | 22.73 | 22.51 | 22.66 | 12,337 | +0.42(+1.89%) |
Sep 08, 2020 | 22.05 | 22.46 | 21.98 | 22.24 | 48,214 | -0.48(-2.11%) |
Sep 04, 2020 | 22.62 | 22.83 | 22.32 | 22.72 | 17,600 | +0.12(+0.53%) |
Sep 03, 2020 | 22.87 | 22.93 | 22.49 | 22.60 | 13,809 | -0.19(-0.83%) |
Sep 02, 2020 | 22.65 | 22.79 | 22.60 | 22.79 | 19,142 | +0.42(+1.88%) |