Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 24.76 | 24.81 | 24.58 | 24.70 | 18,018 | -0.23(-0.92%) |
Nov 27, 2020 | 24.95 | 24.95 | 24.75 | 24.93 | 3,800 | +0.18(+0.73%) |
Nov 25, 2020 | 24.71 | 24.84 | 24.70 | 24.75 | 57,600 | -0.04(-0.15%) |
Nov 24, 2020 | 24.75 | 24.90 | 24.70 | 24.79 | 17,859 | +0.09(+0.36%) |
Nov 23, 2020 | 24.66 | 25.13 | 24.40 | 24.70 | 60,854 | +0.00(+0.00%) |
Nov 20, 2020 | 24.50 | 25.03 | 24.50 | 24.70 | 33,300 | +0.20(+0.82%) |
Nov 19, 2020 | 24.21 | 24.82 | 24.21 | 24.50 | 24,831 | +0.19(+0.78%) |
Nov 18, 2020 | 24.20 | 24.31 | 24.00 | 24.31 | 8,056 | -0.10(-0.41%) |
Nov 17, 2020 | 24.03 | 24.50 | 23.75 | 24.41 | 12,069 | +0.41(+1.71%) |
Nov 16, 2020 | 23.65 | 24.25 | 23.61 | 24.00 | 9,552 | +0.35(+1.48%) |
Nov 13, 2020 | 23.52 | 23.65 | 23.52 | 23.65 | 1,400 | +0.02(+0.08%) |
Nov 12, 2020 | 23.50 | 23.70 | 23.50 | 23.63 | 15,001 | -0.07(-0.30%) |
Nov 11, 2020 | 23.50 | 23.70 | 23.50 | 23.70 | 35,035 | +0.25(+1.07%) |
Nov 10, 2020 | 23.45 | 23.50 | 23.45 | 23.45 | 1,900 | -0.10(-0.42%) |
Nov 09, 2020 | 23.35 | 23.55 | 23.27 | 23.55 | 17,886 | +0.05(+0.21%) |
Nov 05, 2020 | 23.50 | 23.50 | 23.50 | 0 | -0.02(-0.09%) | |
Nov 04, 2020 | 23.42 | 23.55 | 23.40 | 23.52 | 2,266 | +0.05(+0.20%) |
Nov 02, 2020 | 23.48 | 23.48 | 23.48 | 0 | -0.12(-0.53%) | |
Oct 29, 2020 | 23.60 | 23.60 | 23.60 | 0 | -0.06(-0.25%) | |
Oct 28, 2020 | 23.50 | 23.66 | 23.50 | 23.66 | 1,025 | +0.11(+0.47%) |
Oct 27, 2020 | 23.40 | 23.56 | 23.40 | 23.55 | 33,747 | -0.10(-0.42%) |
Oct 26, 2020 | 23.50 | 23.65 | 23.25 | 23.65 | 1,217 | +0.15(+0.64%) |
Oct 23, 2020 | 23.70 | 23.71 | 23.35 | 23.50 | 7,300 | -0.05(-0.21%) |
Oct 22, 2020 | 23.51 | 23.60 | 23.25 | 23.55 | 6,225 | -0.05(-0.21%) |
Oct 21, 2020 | 23.60 | 23.60 | 23.60 | 23.60 | 133 | +0.10(+0.43%) |
Oct 20, 2020 | 23.50 | 23.50 | 23.50 | 23.50 | 366 | -0.24(-1.01%) |
Oct 19, 2020 | 23.50 | 23.74 | 23.25 | 23.74 | 2,425 | +0.08(+0.34%) |
Oct 16, 2020 | 23.60 | 23.67 | 23.50 | 23.66 | 1,900 | +0.06(+0.23%) |
Oct 15, 2020 | 23.70 | 23.74 | 23.61 | 23.61 | 710 | -0.16(-0.67%) |
Oct 14, 2020 | 23.59 | 23.77 | 23.59 | 23.77 | 901 | +0.07(+0.27%) |
Oct 13, 2020 | 23.55 | 23.70 | 23.55 | 23.70 | 571 | +0.01(+0.04%) |
Oct 09, 2020 | 23.69 | 23.69 | 23.69 | 0 | +0.03(+0.12%) | |
Oct 08, 2020 | 23.69 | 23.75 | 23.54 | 23.66 | 1,531 | -0.01(-0.06%) |
Oct 07, 2020 | 23.70 | 23.75 | 23.60 | 23.68 | 1,696 | -0.07(-0.32%) |
Oct 06, 2020 | 23.49 | 23.75 | 23.40 | 23.75 | 6,800 | +0.05(+0.21%) |
Oct 05, 2020 | 23.71 | 23.85 | 23.50 | 23.70 | 5,088 | -0.15(-0.63%) |
Oct 02, 2020 | 23.80 | 23.85 | 23.50 | 23.85 | 4,200 | +0.04(+0.17%) |
Oct 01, 2020 | 23.92 | 24.00 | 23.58 | 23.81 | 3,847 | -0.11(-0.46%) |
Sep 30, 2020 | 23.84 | 23.97 | 23.55 | 23.92 | 1,800 | +0.18(+0.76%) |
Sep 29, 2020 | 23.75 | 23.94 | 23.50 | 23.74 | 8,776 | -0.26(-1.08%) |
Sep 28, 2020 | 23.90 | 24.00 | 23.90 | 24.00 | 1,430 | +0.00(+0.00%) |
Sep 25, 2020 | 23.90 | 24.00 | 23.90 | 24.00 | 200 | +0.02(+0.08%) |
Sep 24, 2020 | 23.90 | 24.05 | 23.40 | 23.98 | 2,310 | +0.01(+0.04%) |
Sep 23, 2020 | 23.90 | 24.00 | 23.75 | 23.97 | 2,912 | -0.03(-0.11%) |
Sep 22, 2020 | 24.02 | 24.02 | 23.92 | 24.00 | 1,428 | +0.05(+0.20%) |
Sep 21, 2020 | 23.85 | 24.09 | 23.60 | 23.95 | 3,796 | -0.09(-0.37%) |
Sep 18, 2020 | 23.90 | 24.10 | 23.81 | 24.04 | 3,900 | -0.10(-0.43%) |
Sep 17, 2020 | 23.90 | 24.14 | 23.85 | 24.14 | 1,305 | +0.09(+0.39%) |
Sep 16, 2020 | 24.05 | 24.15 | 23.95 | 24.05 | 8,662 | -0.02(-0.08%) |
Sep 15, 2020 | 24.05 | 24.09 | 23.81 | 24.07 | 9,148 | +0.02(+0.08%) |
Sep 14, 2020 | 24.04 | 24.05 | 23.58 | 24.05 | 1,498 | +0.02(+0.08%) |
Sep 11, 2020 | 23.79 | 24.07 | 23.78 | 24.03 | 5,000 | +0.03(+0.13%) |
Sep 10, 2020 | 24.10 | 24.10 | 23.71 | 24.00 | 2,225 | -0.09(-0.37%) |
Sep 09, 2020 | 23.78 | 24.12 | 23.75 | 24.09 | 4,855 | -0.03(-0.12%) |
Sep 08, 2020 | 23.86 | 24.15 | 23.60 | 24.12 | 3,883 | +0.11(+0.46%) |
Sep 04, 2020 | 23.74 | 24.15 | 23.74 | 24.01 | 5,700 | +0.01(+0.04%) |
Sep 03, 2020 | 24.12 | 24.14 | 24.00 | 24.00 | 3,366 | -0.02(-0.08%) |
Sep 02, 2020 | 24.20 | 24.20 | 23.85 | 24.02 | 12,581 | -0.13(-0.54%) |