Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 25.63 | 25.63 | 25.53 | 25.53 | 2,733 | -0.61(-2.35%) |
Nov 27, 2020 | 26.03 | 26.15 | 26.02 | 26.15 | 3,778 | +0.02(+0.08%) |
Nov 25, 2020 | 26.36 | 26.36 | 25.95 | 26.13 | 1,679 | -0.21(-0.80%) |
Nov 24, 2020 | 25.87 | 26.37 | 25.87 | 26.34 | 7,128 | +0.65(+2.52%) |
Nov 23, 2020 | 25.37 | 25.81 | 25.37 | 25.69 | 15,654 | +0.55(+2.18%) |
Nov 20, 2020 | 25.02 | 25.18 | 25.02 | 25.14 | 3,568 | -0.04(-0.17%) |
Nov 19, 2020 | 25.02 | 25.18 | 24.93 | 25.18 | 2,215 | +0.07(+0.28%) |
Nov 18, 2020 | 25.50 | 25.54 | 25.08 | 25.11 | 4,130 | -0.22(-0.88%) |
Nov 17, 2020 | 25.01 | 25.34 | 25.01 | 25.34 | 3,510 | +0.14(+0.57%) |
Nov 16, 2020 | 25.02 | 25.25 | 25.02 | 25.19 | 8,746 | +0.78(+3.20%) |
Nov 13, 2020 | 24.16 | 24.51 | 24.16 | 24.41 | 8,710 | +0.55(+2.32%) |
Nov 12, 2020 | 24.04 | 24.12 | 23.63 | 23.86 | 93,178 | -0.41(-1.68%) |
Nov 11, 2020 | 24.17 | 24.27 | 24.14 | 24.27 | 21,560 | -0.15(-0.63%) |
Nov 10, 2020 | 24.08 | 24.45 | 24.06 | 24.42 | 2,519 | +0.49(+2.05%) |
Nov 09, 2020 | 24.00 | 24.49 | 23.93 | 23.93 | 7,184 | +1.16(+5.09%) |
Nov 06, 2020 | 23.04 | 23.04 | 22.77 | 22.77 | 3,043 | -0.26(-1.12%) |
Nov 05, 2020 | 22.78 | 23.03 | 22.78 | 23.03 | 2,766 | +0.57(+2.55%) |
Nov 04, 2020 | 22.50 | 22.71 | 22.41 | 22.46 | 4,060 | -0.26(-1.15%) |
Nov 03, 2020 | 22.37 | 22.77 | 22.37 | 22.72 | 11,448 | +0.71(+3.23%) |
Nov 02, 2020 | 21.98 | 22.01 | 21.83 | 22.01 | 3,421 | +0.46(+2.16%) |
Oct 30, 2020 | 21.59 | 21.79 | 21.35 | 21.54 | 17,736 | -0.32(-1.48%) |
Oct 29, 2020 | 21.38 | 21.87 | 21.29 | 21.87 | 9,863 | +0.33(+1.55%) |
Oct 28, 2020 | 21.87 | 21.87 | 21.53 | 21.53 | 4,118 | -0.65(-2.93%) |
Oct 27, 2020 | 22.26 | 22.26 | 22.18 | 22.18 | 2,198 | -0.26(-1.18%) |
Oct 26, 2020 | 22.60 | 22.60 | 22.18 | 22.45 | 3,682 | -0.54(-2.36%) |
Oct 23, 2020 | 22.93 | 22.99 | 22.85 | 22.99 | 3,253 | +0.23(+1.00%) |
Oct 22, 2020 | 22.53 | 22.79 | 22.43 | 22.76 | 4,063 | +0.31(+1.40%) |
Oct 21, 2020 | 22.62 | 22.62 | 22.40 | 22.45 | 6,336 | -0.20(-0.88%) |
Oct 20, 2020 | 22.77 | 22.82 | 22.65 | 22.65 | 2,168 | +0.12(+0.55%) |
Oct 19, 2020 | 22.93 | 23.00 | 22.52 | 22.52 | 2,063 | -0.24(-1.05%) |
Oct 16, 2020 | 23.02 | 23.02 | 22.75 | 22.76 | 6,506 | -0.10(-0.42%) |
Oct 15, 2020 | 22.35 | 22.86 | 22.32 | 22.86 | 5,011 | +0.27(+1.19%) |
Oct 14, 2020 | 22.79 | 22.81 | 22.57 | 22.59 | 4,097 | -0.23(-1.00%) |
Oct 13, 2020 | 22.76 | 22.83 | 22.76 | 22.82 | 5,655 | -0.24(-1.04%) |
Oct 12, 2020 | 22.99 | 23.09 | 22.96 | 23.06 | 4,947 | +0.07(+0.29%) |
Oct 09, 2020 | 22.93 | 23.08 | 22.93 | 22.99 | 944 | +0.12(+0.54%) |
Oct 08, 2020 | 22.58 | 22.87 | 22.58 | 22.87 | 693,293 | +0.30(+1.35%) |
Oct 07, 2020 | 22.47 | 22.56 | 22.40 | 22.56 | 4,592 | +0.43(+1.94%) |
Oct 06, 2020 | 22.44 | 22.63 | 22.13 | 22.13 | 1,739 | -0.00(-0.00%) |
Oct 05, 2020 | 21.96 | 22.14 | 21.94 | 22.14 | 3,443 | +0.40(+1.85%) |
Oct 02, 2020 | 20.92 | 21.73 | 20.92 | 21.73 | 2,099 | +0.36(+1.69%) |
Oct 01, 2020 | 21.04 | 21.37 | 21.04 | 21.37 | 5,805 | +0.27(+1.27%) |
Sep 30, 2020 | 21.23 | 21.37 | 21.11 | 21.11 | 4,389 | +0.05(+0.23%) |
Sep 29, 2020 | 21.11 | 21.13 | 20.91 | 21.06 | 15,014 | -0.12(-0.57%) |
Sep 28, 2020 | 21.07 | 21.22 | 21.07 | 21.18 | 2,302 | +0.57(+2.79%) |
Sep 25, 2020 | 20.47 | 20.66 | 20.41 | 20.60 | 3,778 | +0.19(+0.92%) |
Sep 24, 2020 | 20.51 | 20.69 | 20.30 | 20.42 | 2,729 | +0.04(+0.22%) |
Sep 23, 2020 | 21.02 | 21.13 | 20.37 | 20.37 | 8,288 | -0.66(-3.16%) |
Sep 22, 2020 | 20.93 | 21.04 | 20.84 | 21.04 | 4,568 | +0.07(+0.34%) |
Sep 21, 2020 | 20.87 | 20.97 | 20.78 | 20.97 | 18,676 | -0.83(-3.82%) |
Sep 18, 2020 | 21.99 | 22.01 | 21.57 | 21.80 | 21,374 | -0.08(-0.38%) |
Sep 17, 2020 | 21.88 | 21.89 | 21.84 | 21.88 | 3,717 | -0.13(-0.57%) |
Sep 16, 2020 | 22.12 | 22.24 | 22.01 | 22.01 | 4,723 | +0.26(+1.19%) |
Sep 15, 2020 | 21.94 | 21.94 | 21.73 | 21.75 | 2,694 | -0.06(-0.28%) |
Sep 14, 2020 | 21.68 | 21.81 | 21.67 | 21.81 | 779 | +0.43(+2.00%) |
Sep 11, 2020 | 21.55 | 21.55 | 21.38 | 21.38 | 30,956 | -0.08(-0.39%) |
Sep 10, 2020 | 21.78 | 21.78 | 21.47 | 21.47 | 495 | -0.25(-1.15%) |
Sep 09, 2020 | 21.68 | 21.75 | 21.61 | 21.71 | 4,144 | +0.17(+0.80%) |
Sep 08, 2020 | 21.73 | 21.86 | 21.54 | 21.54 | 7,773 | -0.44(-1.99%) |
Sep 04, 2020 | 22.23 | 22.33 | 21.64 | 21.98 | 12,319 | -0.08(-0.37%) |
Sep 03, 2020 | 22.42 | 22.42 | 22.00 | 22.06 | 4,341 | -0.58(-2.56%) |
Sep 02, 2020 | 22.46 | 22.68 | 22.46 | 22.64 | 3,986 | +0.28(+1.26%) |