Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 25.18 | 25.18 | 24.93 | 24.96 | 277,042 | -0.27(-1.05%) |
Nov 27, 2020 | 25.33 | 25.33 | 25.14 | 25.23 | 87,700 | -0.03(-0.10%) |
Nov 25, 2020 | 25.38 | 25.38 | 25.17 | 25.25 | 363,747 | -0.19(-0.74%) |
Nov 24, 2020 | 24.99 | 25.46 | 24.99 | 25.44 | 407,107 | +0.64(+2.59%) |
Nov 23, 2020 | 24.65 | 24.84 | 24.60 | 24.80 | 236,646 | +0.33(+1.33%) |
Nov 20, 2020 | 24.50 | 24.58 | 24.39 | 24.47 | 460,194 | -0.06(-0.24%) |
Nov 19, 2020 | 24.51 | 24.55 | 24.29 | 24.53 | 447,501 | -0.02(-0.07%) |
Nov 18, 2020 | 24.87 | 25.02 | 24.55 | 24.55 | 518,412 | -0.21(-0.87%) |
Nov 17, 2020 | 24.68 | 24.88 | 24.58 | 24.76 | 424,724 | -0.09(-0.34%) |
Nov 16, 2020 | 24.80 | 24.87 | 24.64 | 24.85 | 665,557 | +0.36(+1.47%) |
Nov 13, 2020 | 24.15 | 24.56 | 24.15 | 24.49 | 636,994 | +0.45(+1.85%) |
Nov 12, 2020 | 24.28 | 24.28 | 23.82 | 24.04 | 281,443 | -0.43(-1.75%) |
Nov 11, 2020 | 24.65 | 24.65 | 24.32 | 24.47 | 358,609 | -0.09(-0.38%) |
Nov 10, 2020 | 24.30 | 24.62 | 24.26 | 24.57 | 358,621 | +0.43(+1.78%) |
Nov 09, 2020 | 24.14 | 24.59 | 24.12 | 24.14 | 678,350 | +1.17(+5.08%) |
Nov 06, 2020 | 23.18 | 23.24 | 22.92 | 22.97 | 476,288 | -0.21(-0.89%) |
Nov 05, 2020 | 22.99 | 23.33 | 22.99 | 23.18 | 301,728 | +0.38(+1.65%) |
Nov 04, 2020 | 22.95 | 23.27 | 22.78 | 22.80 | 353,374 | -0.21(-0.89%) |
Nov 03, 2020 | 22.93 | 23.18 | 22.91 | 23.01 | 251,281 | +0.33(+1.48%) |
Nov 02, 2020 | 22.47 | 22.73 | 22.30 | 22.67 | 293,178 | +0.42(+1.89%) |
Oct 30, 2020 | 22.00 | 22.25 | 21.95 | 22.25 | 323,862 | +0.15(+0.66%) |
Oct 29, 2020 | 21.82 | 22.28 | 21.63 | 22.11 | 253,764 | +0.24(+1.10%) |
Oct 28, 2020 | 22.16 | 22.33 | 21.84 | 21.87 | 454,046 | -0.63(-2.82%) |
Oct 27, 2020 | 22.86 | 22.86 | 22.50 | 22.50 | 217,399 | -0.42(-1.83%) |
Oct 26, 2020 | 23.02 | 23.04 | 22.72 | 22.92 | 243,085 | -0.34(-1.47%) |
Oct 23, 2020 | 23.30 | 23.37 | 23.13 | 23.26 | 591,395 | +0.04(+0.18%) |
Oct 22, 2020 | 22.83 | 23.25 | 22.83 | 23.22 | 291,235 | +0.47(+2.07%) |
Oct 21, 2020 | 22.83 | 22.90 | 22.74 | 22.75 | 187,017 | -0.11(-0.49%) |
Oct 20, 2020 | 23.01 | 23.08 | 22.83 | 22.86 | 303,289 | -0.10(-0.45%) |
Oct 19, 2020 | 23.25 | 23.31 | 22.90 | 22.96 | 222,600 | -0.22(-0.96%) |
Oct 16, 2020 | 23.16 | 23.29 | 23.10 | 23.19 | 352,318 | +0.09(+0.37%) |
Oct 15, 2020 | 22.84 | 23.11 | 22.84 | 23.10 | 369,841 | +0.04(+0.19%) |
Oct 14, 2020 | 23.18 | 23.31 | 23.05 | 23.06 | 198,389 | -0.11(-0.48%) |
Oct 13, 2020 | 23.39 | 23.39 | 23.10 | 23.17 | 268,645 | -0.30(-1.28%) |
Oct 12, 2020 | 23.42 | 23.53 | 23.32 | 23.47 | 288,453 | +0.11(+0.48%) |
Oct 09, 2020 | 23.52 | 23.56 | 23.33 | 23.36 | 288,991 | -0.07(-0.29%) |
Oct 08, 2020 | 23.20 | 23.49 | 23.20 | 23.43 | 263,470 | +0.31(+1.34%) |
Oct 07, 2020 | 22.95 | 23.18 | 22.95 | 23.12 | 328,594 | +0.35(+1.54%) |
Oct 06, 2020 | 22.93 | 23.23 | 22.71 | 22.77 | 277,611 | -0.09(-0.38%) |
Oct 05, 2020 | 22.59 | 22.90 | 22.59 | 22.85 | 220,289 | +0.36(+1.60%) |
Oct 02, 2020 | 22.07 | 22.61 | 22.05 | 22.49 | 323,278 | +0.14(+0.61%) |
Oct 01, 2020 | 22.42 | 22.47 | 22.22 | 22.35 | 275,919 | +0.01(+0.04%) |
Sep 30, 2020 | 22.23 | 22.52 | 22.20 | 22.35 | 396,801 | +0.22(+1.01%) |
Sep 29, 2020 | 22.30 | 22.34 | 22.04 | 22.12 | 646,108 | -0.21(-0.92%) |
Sep 28, 2020 | 22.17 | 22.45 | 22.17 | 22.33 | 436,984 | +0.36(+1.64%) |
Sep 25, 2020 | 21.72 | 22.00 | 21.65 | 21.97 | 249,806 | +0.17(+0.79%) |
Sep 24, 2020 | 21.78 | 22.02 | 21.56 | 21.80 | 197,397 | +0.03(+0.12%) |
Sep 23, 2020 | 22.23 | 22.32 | 21.75 | 21.77 | 235,340 | -0.37(-1.68%) |
Sep 22, 2020 | 22.20 | 22.37 | 22.06 | 22.14 | 255,498 | -0.05(-0.23%) |
Sep 21, 2020 | 22.39 | 22.39 | 21.92 | 22.20 | 493,656 | -0.43(-1.91%) |
Sep 18, 2020 | 22.89 | 22.89 | 22.60 | 22.63 | 348,093 | -0.25(-1.07%) |
Sep 17, 2020 | 22.80 | 23.00 | 22.70 | 22.87 | 251,029 | -0.08(-0.37%) |
Sep 16, 2020 | 22.98 | 23.22 | 22.95 | 22.96 | 231,086 | +0.08(+0.33%) |
Sep 15, 2020 | 23.08 | 23.11 | 22.86 | 22.88 | 182,779 | -0.12(-0.52%) |
Sep 14, 2020 | 22.92 | 23.15 | 22.86 | 23.00 | 138,067 | +0.28(+1.23%) |
Sep 11, 2020 | 22.61 | 22.79 | 22.54 | 22.72 | 244,845 | +0.18(+0.79%) |
Sep 10, 2020 | 22.92 | 22.92 | 22.53 | 22.54 | 283,586 | -0.33(-1.44%) |
Sep 09, 2020 | 22.84 | 23.04 | 22.79 | 22.87 | 319,619 | +0.19(+0.82%) |
Sep 08, 2020 | 22.93 | 22.93 | 22.56 | 22.69 | 301,478 | -0.33(-1.44%) |
Sep 04, 2020 | 23.03 | 23.24 | 22.73 | 23.02 | 398,950 | +0.12(+0.52%) |
Sep 03, 2020 | 23.32 | 23.56 | 22.76 | 22.90 | 411,613 | -0.37(-1.60%) |
Sep 02, 2020 | 22.86 | 23.33 | 22.81 | 23.27 | 250,627 | +0.45(+1.97%) |