Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 23.84 | 23.89 | 23.55 | 23.57 | 30,361 | -0.26(-1.10%) |
Nov 27, 2020 | 23.82 | 23.85 | 23.82 | 23.83 | 5,286 | +0.01(+0.05%) |
Nov 25, 2020 | 23.86 | 23.86 | 23.78 | 23.82 | 5,286 | +0.01(+0.05%) |
Nov 24, 2020 | 23.82 | 23.91 | 23.80 | 23.80 | 10,139 | +0.02(+0.08%) |
Nov 23, 2020 | 23.64 | 23.81 | 23.64 | 23.79 | 11,382 | +0.19(+0.80%) |
Nov 20, 2020 | 23.64 | 23.77 | 23.60 | 23.60 | 7,551 | -0.04(-0.17%) |
Nov 19, 2020 | 23.44 | 23.73 | 23.44 | 23.64 | 14,740 | +0.20(+0.85%) |
Nov 18, 2020 | 23.44 | 23.50 | 23.44 | 23.44 | 12,757 | +0.06(+0.27%) |
Nov 17, 2020 | 23.28 | 23.49 | 23.28 | 23.37 | 14,873 | -0.06(-0.24%) |
Nov 16, 2020 | 23.42 | 23.43 | 23.16 | 23.43 | 12,488 | +0.00(+0.00%) |
Nov 13, 2020 | 23.30 | 23.43 | 23.30 | 23.43 | 5,537 | +0.08(+0.34%) |
Nov 12, 2020 | 23.26 | 23.35 | 23.16 | 23.35 | 3,364 | -0.01(-0.03%) |
Nov 11, 2020 | 23.28 | 23.40 | 23.28 | 23.36 | 7,571 | -0.03(-0.14%) |
Nov 10, 2020 | 23.33 | 23.39 | 23.14 | 23.39 | 13,404 | +0.00(+0.00%) |
Nov 09, 2020 | 23.30 | 23.39 | 23.27 | 23.39 | 16,057 | +0.30(+1.31%) |
Nov 06, 2020 | 23.27 | 23.28 | 23.09 | 23.09 | 6,796 | -0.30(-1.29%) |
Nov 05, 2020 | 23.36 | 23.39 | 23.33 | 23.39 | 6,369 | +0.00(+0.00%) |
Nov 04, 2020 | 23.19 | 23.40 | 23.19 | 23.39 | 19,828 | +0.15(+0.65%) |
Nov 03, 2020 | 23.16 | 23.24 | 22.92 | 23.24 | 7,823 | +0.27(+1.18%) |
Nov 02, 2020 | 22.87 | 23.24 | 22.87 | 22.97 | 19,382 | -0.07(-0.31%) |
Oct 30, 2020 | 22.69 | 23.08 | 22.57 | 23.04 | 31,843 | +0.48(+2.11%) |
Oct 29, 2020 | 22.56 | 23.00 | 22.56 | 22.56 | 14,408 | +0.08(+0.35%) |
Oct 28, 2020 | 22.72 | 22.83 | 22.48 | 22.48 | 9,719 | -0.32(-1.39%) |
Oct 27, 2020 | 22.80 | 22.89 | 22.68 | 22.80 | 5,845 | -0.01(-0.04%) |
Oct 26, 2020 | 22.98 | 22.98 | 22.72 | 22.81 | 10,533 | -0.13(-0.59%) |
Oct 23, 2020 | 22.68 | 22.99 | 22.68 | 22.95 | 7,551 | +0.09(+0.38%) |
Oct 22, 2020 | 22.69 | 22.86 | 22.49 | 22.86 | 5,302 | +0.25(+1.12%) |
Oct 21, 2020 | 23.02 | 23.02 | 22.58 | 22.60 | 18,374 | -0.10(-0.45%) |
Oct 20, 2020 | 22.79 | 22.94 | 22.65 | 22.71 | 9,532 | -0.05(-0.21%) |
Oct 19, 2020 | 22.72 | 22.83 | 22.68 | 22.76 | 11,838 | +0.01(+0.04%) |
Oct 16, 2020 | 22.92 | 22.92 | 22.75 | 22.75 | 6,167 | -0.17(-0.76%) |
Oct 15, 2020 | 22.87 | 23.08 | 22.80 | 22.92 | 12,977 | -0.14(-0.62%) |
Oct 14, 2020 | 23.32 | 23.32 | 23.06 | 23.06 | 4,951 | -0.21(-0.89%) |
Oct 13, 2020 | 23.25 | 23.41 | 23.18 | 23.27 | 13,946 | -0.06(-0.24%) |
Oct 12, 2020 | 23.22 | 23.33 | 23.06 | 23.33 | 12,413 | +0.08(+0.34%) |
Oct 09, 2020 | 23.28 | 23.39 | 23.14 | 23.25 | 44,429 | +0.04(+0.17%) |
Oct 08, 2020 | 23.02 | 23.24 | 23.00 | 23.21 | 9,666 | +0.25(+1.11%) |
Oct 07, 2020 | 22.83 | 23.24 | 22.83 | 22.95 | 12,337 | -0.01(-0.03%) |
Oct 06, 2020 | 23.04 | 23.10 | 22.83 | 22.96 | 16,471 | +0.02(+0.09%) |
Oct 05, 2020 | 22.81 | 23.15 | 22.37 | 22.94 | 25,439 | +0.03(+0.12%) |
Oct 02, 2020 | 22.80 | 22.92 | 22.76 | 22.91 | 9,062 | -0.03(-0.14%) |
Oct 01, 2020 | 22.95 | 22.96 | 22.67 | 22.95 | 25,509 | +0.17(+0.73%) |
Sep 30, 2020 | 23.22 | 23.36 | 22.78 | 22.78 | 69,650 | -0.46(-1.98%) |
Sep 29, 2020 | 23.18 | 23.27 | 23.11 | 23.24 | 9,575 | -0.02(-0.07%) |
Sep 28, 2020 | 22.96 | 23.29 | 22.93 | 23.26 | 25,434 | +0.32(+1.39%) |
Sep 25, 2020 | 22.44 | 22.97 | 22.44 | 22.94 | 10,824 | +0.58(+2.59%) |
Sep 24, 2020 | 22.33 | 22.60 | 22.25 | 22.36 | 29,032 | +0.11(+0.50%) |
Sep 23, 2020 | 22.60 | 22.64 | 22.25 | 22.25 | 31,727 | -0.29(-1.27%) |
Sep 22, 2020 | 22.45 | 22.77 | 22.45 | 22.53 | 4,373 | -0.03(-0.15%) |
Sep 21, 2020 | 22.33 | 22.57 | 22.33 | 22.57 | 11,789 | +0.05(+0.22%) |
Sep 18, 2020 | 22.50 | 22.79 | 22.50 | 22.52 | 8,306 | -0.06(-0.26%) |
Sep 17, 2020 | 22.89 | 22.92 | 22.43 | 22.58 | 18,275 | -0.21(-0.93%) |
Sep 16, 2020 | 23.26 | 23.35 | 22.79 | 22.79 | 15,522 | -0.36(-1.55%) |
Sep 15, 2020 | 23.14 | 23.45 | 23.14 | 23.14 | 13,181 | +0.14(+0.62%) |
Sep 14, 2020 | 22.95 | 23.02 | 22.88 | 23.00 | 10,038 | +0.16(+0.68%) |
Sep 11, 2020 | 22.83 | 22.85 | 22.74 | 22.85 | 4,481 | -0.03(-0.14%) |
Sep 10, 2020 | 22.60 | 23.02 | 22.60 | 22.88 | 18,672 | +0.27(+1.17%) |
Sep 09, 2020 | 22.43 | 22.61 | 22.43 | 22.61 | 9,047 | +0.27(+1.22%) |
Sep 08, 2020 | 22.58 | 22.58 | 22.27 | 22.34 | 12,776 | -0.16(-0.69%) |
Sep 04, 2020 | 22.30 | 22.49 | 22.27 | 22.49 | 28,680 | +0.03(+0.14%) |
Sep 03, 2020 | 22.35 | 22.49 | 22.21 | 22.46 | 17,259 | +0.09(+0.42%) |
Sep 02, 2020 | 22.34 | 22.43 | 22.30 | 22.37 | 6,793 | +0.03(+0.14%) |