Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 25.32 | 25.40 | 25.00 | 25.40 | 3,406 | +0.05(+0.18%) |
Nov 27, 2020 | 25.35 | 25.35 | 25.35 | 25.35 | 100 | +0.16(+0.64%) |
Nov 25, 2020 | 25.36 | 25.46 | 25.00 | 25.19 | 2,100 | -0.27(-1.06%) |
Nov 24, 2020 | 25.07 | 25.47 | 25.00 | 25.46 | 1,943 | +0.39(+1.56%) |
Nov 23, 2020 | 24.97 | 25.07 | 24.97 | 25.07 | 2,252 | +0.17(+0.68%) |
Nov 20, 2020 | 25.00 | 25.05 | 24.90 | 24.90 | 4,600 | -0.09(-0.36%) |
Nov 19, 2020 | 25.00 | 25.07 | 24.96 | 24.99 | 5,693 | +0.04(+0.16%) |
Nov 18, 2020 | 24.95 | 25.00 | 24.95 | 24.95 | 1,634 | +0.05(+0.18%) |
Nov 17, 2020 | 24.95 | 24.98 | 24.90 | 24.90 | 5,445 | +0.05(+0.22%) |
Nov 16, 2020 | 24.96 | 25.00 | 24.80 | 24.85 | 9,242 | -0.12(-0.49%) |
Nov 13, 2020 | 25.00 | 25.00 | 24.90 | 24.97 | 5,200 | +0.03(+0.14%) |
Nov 12, 2020 | 25.00 | 25.00 | 24.94 | 24.94 | 631 | +0.01(+0.02%) |
Nov 11, 2020 | 24.92 | 24.93 | 24.91 | 24.93 | 3,820 | -0.07(-0.27%) |
Nov 10, 2020 | 25.10 | 25.10 | 25.00 | 25.00 | 4,981 | -0.22(-0.87%) |
Nov 09, 2020 | 25.08 | 25.22 | 25.08 | 25.22 | 620 | -0.00(-0.00%) |
Nov 05, 2020 | 25.22 | 25.22 | 25.22 | 0 | +0.37(+1.48%) | |
Nov 04, 2020 | 24.99 | 25.22 | 24.85 | 24.85 | 8,925 | -0.15(-0.59%) |
Nov 03, 2020 | 25.02 | 25.02 | 25.00 | 25.00 | 394 | +0.11(+0.46%) |
Nov 02, 2020 | 24.89 | 24.89 | 24.89 | 160 | +0.00(+0.00%) | |
Oct 30, 2020 | 24.97 | 25.00 | 24.75 | 24.89 | 3,900 | -0.12(-0.46%) |
Oct 29, 2020 | 25.00 | 25.00 | 25.00 | 118 | +0.00(+0.00%) | |
Oct 28, 2020 | 24.58 | 25.12 | 24.58 | 25.00 | 1,100 | -0.22(-0.87%) |
Oct 27, 2020 | 25.37 | 25.40 | 25.05 | 25.22 | 1,545 | +0.31(+1.24%) |
Oct 26, 2020 | 24.90 | 24.95 | 24.90 | 24.91 | 2,575 | +0.04(+0.14%) |
Oct 23, 2020 | 25.49 | 25.49 | 24.66 | 24.88 | 1,400 | -0.12(-0.50%) |
Oct 22, 2020 | 25.01 | 25.01 | 25.00 | 25.00 | 470 | -0.10(-0.40%) |
Oct 21, 2020 | 25.10 | 25.10 | 25.10 | 25.10 | 501 | +0.08(+0.32%) |
Oct 20, 2020 | 24.60 | 25.10 | 24.50 | 25.02 | 3,101 | +0.52(+2.12%) |
Oct 19, 2020 | 25.26 | 25.26 | 24.49 | 24.50 | 4,410 | -0.50(-2.00%) |
Oct 16, 2020 | 25.20 | 25.49 | 25.00 | 25.00 | 7,800 | +0.10(+0.40%) |
Oct 15, 2020 | 24.90 | 24.90 | 24.90 | 210 | +0.00(+0.00%) | |
Oct 14, 2020 | 24.91 | 24.91 | 24.90 | 24.90 | 1,050 | -0.09(-0.38%) |
Oct 12, 2020 | 24.99 | 24.99 | 24.99 | 0 | +0.00(+0.00%) | |
Oct 09, 2020 | 25.10 | 25.10 | 24.99 | 24.99 | 800 | -0.11(-0.42%) |
Oct 08, 2020 | 24.80 | 25.10 | 24.70 | 25.10 | 2,100 | +0.10(+0.40%) |
Oct 07, 2020 | 24.60 | 25.00 | 24.60 | 25.00 | 3,520 | +0.50(+2.04%) |
Oct 06, 2020 | 24.76 | 24.77 | 24.34 | 24.50 | 7,901 | -0.24(-0.95%) |
Oct 05, 2020 | 24.76 | 24.76 | 24.73 | 24.73 | 410 | -0.03(-0.10%) |
Oct 02, 2020 | 24.70 | 24.76 | 24.70 | 24.76 | 800 | +0.04(+0.14%) |
Oct 01, 2020 | 24.80 | 24.80 | 24.70 | 24.73 | 6,182 | -0.09(-0.38%) |
Sep 30, 2020 | 24.70 | 24.86 | 24.70 | 24.82 | 3,317 | +0.09(+0.36%) |
Sep 29, 2020 | 24.70 | 24.89 | 24.70 | 24.73 | 2,825 | +0.03(+0.12%) |
Sep 28, 2020 | 24.70 | 24.75 | 24.70 | 24.70 | 5,966 | -0.01(-0.04%) |
Sep 24, 2020 | 24.71 | 24.71 | 24.71 | 0 | -0.02(-0.08%) | |
Sep 23, 2020 | 24.73 | 24.73 | 24.73 | 24.73 | 158 | +0.02(+0.08%) |
Sep 21, 2020 | 24.71 | 24.71 | 24.71 | 0 | -0.09(-0.38%) | |
Sep 18, 2020 | 24.90 | 24.95 | 24.80 | 24.80 | 4,800 | -0.09(-0.35%) |
Sep 17, 2020 | 24.87 | 24.89 | 24.87 | 24.89 | 1,234 | -0.09(-0.35%) |
Sep 16, 2020 | 24.98 | 24.98 | 24.98 | 15 | +0.00(+0.00%) | |
Sep 15, 2020 | 24.98 | 24.98 | 24.98 | 24.98 | 289 | +0.00(+0.00%) |
Sep 14, 2020 | 24.98 | 24.98 | 24.98 | 24.98 | 801 | -0.22(-0.88%) |
Sep 11, 2020 | 25.25 | 25.25 | 25.20 | 25.20 | 3,600 | -0.05(-0.20%) |
Sep 10, 2020 | 25.25 | 25.25 | 25.25 | 25.25 | 1,611 | +0.30(+1.20%) |
Sep 09, 2020 | 24.94 | 24.95 | 24.94 | 24.95 | 1,500 | -0.53(-2.08%) |
Sep 08, 2020 | 25.48 | 25.48 | 25.48 | 8 | +0.00(+0.00%) | |
Sep 04, 2020 | 25.12 | 25.49 | 24.75 | 25.48 | 4,300 | +0.63(+2.53%) |
Sep 03, 2020 | 24.88 | 24.88 | 24.85 | 24.85 | 798 | -0.65(-2.55%) |
Sep 02, 2020 | 25.17 | 25.50 | 25.17 | 25.50 | 1,055 | +0.26(+1.03%) |