Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 25.74 | 25.79 | 25.66 | 25.66 | 120,338 | -0.08(-0.31%) |
Nov 27, 2020 | 25.67 | 25.78 | 25.63 | 25.74 | 41,300 | +0.16(+0.63%) |
Nov 25, 2020 | 25.67 | 25.67 | 25.57 | 25.58 | 85,400 | +0.02(+0.08%) |
Nov 24, 2020 | 25.56 | 25.60 | 25.53 | 25.56 | 77,481 | +0.06(+0.24%) |
Nov 23, 2020 | 25.51 | 25.51 | 25.45 | 25.50 | 292,848 | +0.06(+0.24%) |
Nov 20, 2020 | 25.50 | 25.54 | 25.43 | 25.44 | 105,500 | -0.02(-0.08%) |
Nov 19, 2020 | 25.47 | 25.47 | 25.40 | 25.46 | 343,800 | +0.07(+0.28%) |
Nov 18, 2020 | 25.39 | 25.47 | 25.36 | 25.39 | 89,009 | +0.06(+0.24%) |
Nov 17, 2020 | 25.41 | 25.41 | 25.28 | 25.33 | 213,209 | -0.07(-0.28%) |
Nov 16, 2020 | 25.30 | 25.40 | 25.27 | 25.40 | 104,063 | +0.15(+0.59%) |
Nov 13, 2020 | 25.25 | 25.29 | 25.24 | 25.25 | 66,700 | +0.05(+0.20%) |
Nov 12, 2020 | 25.20 | 25.21 | 25.15 | 25.20 | 252,910 | -0.19(-0.75%) |
Nov 11, 2020 | 25.36 | 25.41 | 25.36 | 25.39 | 129,503 | +0.07(+0.28%) |
Nov 10, 2020 | 25.35 | 25.35 | 25.28 | 25.32 | 153,045 | -0.01(-0.04%) |
Nov 09, 2020 | 25.39 | 25.40 | 25.29 | 25.33 | 167,706 | +0.03(+0.12%) |
Nov 06, 2020 | 25.37 | 25.40 | 25.29 | 25.30 | 173,300 | -0.05(-0.20%) |
Nov 05, 2020 | 25.35 | 25.38 | 25.28 | 25.35 | 211,453 | +0.05(+0.20%) |
Nov 04, 2020 | 25.30 | 25.35 | 25.29 | 25.30 | 145,992 | +0.04(+0.16%) |
Nov 03, 2020 | 25.27 | 25.29 | 25.25 | 25.26 | 167,600 | +0.05(+0.20%) |
Nov 02, 2020 | 25.26 | 25.30 | 25.21 | 25.21 | 168,116 | -0.03(-0.12%) |
Oct 30, 2020 | 25.24 | 25.26 | 25.21 | 25.24 | 157,900 | +0.00(+0.00%) |
Oct 29, 2020 | 25.27 | 25.27 | 25.16 | 25.24 | 172,776 | +0.06(+0.24%) |
Oct 28, 2020 | 25.30 | 25.36 | 25.18 | 25.18 | 190,123 | -0.17(-0.67%) |
Oct 27, 2020 | 25.41 | 25.42 | 25.31 | 25.35 | 137,005 | -0.03(-0.12%) |
Oct 26, 2020 | 25.39 | 25.42 | 25.34 | 25.38 | 149,406 | +0.00(+0.00%) |
Oct 23, 2020 | 25.35 | 25.39 | 25.31 | 25.38 | 116,600 | +0.07(+0.28%) |
Oct 22, 2020 | 25.22 | 25.35 | 25.16 | 25.31 | 105,375 | +0.13(+0.52%) |
Oct 21, 2020 | 25.40 | 25.43 | 25.17 | 25.18 | 334,431 | -0.22(-0.87%) |
Oct 20, 2020 | 25.37 | 25.42 | 25.34 | 25.40 | 109,066 | +0.04(+0.16%) |
Oct 19, 2020 | 25.43 | 25.43 | 25.35 | 25.36 | 122,369 | -0.01(-0.04%) |
Oct 16, 2020 | 25.49 | 25.53 | 25.37 | 25.37 | 179,100 | -0.06(-0.24%) |
Oct 15, 2020 | 25.43 | 25.46 | 25.40 | 25.43 | 179,347 | -0.02(-0.08%) |
Oct 14, 2020 | 25.54 | 25.54 | 25.42 | 25.45 | 112,862 | -0.04(-0.16%) |
Oct 13, 2020 | 25.59 | 25.60 | 25.47 | 25.49 | 213,202 | -0.11(-0.43%) |
Oct 12, 2020 | 25.49 | 25.60 | 25.44 | 25.60 | 161,600 | +0.20(+0.79%) |
Oct 09, 2020 | 25.44 | 25.44 | 25.36 | 25.40 | 132,000 | -0.03(-0.12%) |
Oct 08, 2020 | 25.42 | 25.45 | 25.38 | 25.43 | 100,492 | +0.08(+0.32%) |
Oct 07, 2020 | 25.43 | 25.45 | 25.35 | 25.35 | 149,622 | +0.01(+0.04%) |
Oct 06, 2020 | 25.46 | 25.49 | 25.33 | 25.34 | 168,268 | -0.10(-0.39%) |
Oct 05, 2020 | 25.55 | 25.55 | 25.41 | 25.44 | 227,861 | -0.04(-0.16%) |
Oct 02, 2020 | 25.39 | 25.48 | 25.38 | 25.48 | 174,600 | +0.04(+0.16%) |
Oct 01, 2020 | 25.51 | 25.52 | 25.36 | 25.44 | 340,703 | -0.01(-0.04%) |
Sep 30, 2020 | 25.66 | 25.67 | 25.29 | 25.45 | 2,707,984 | -0.15(-0.59%) |
Sep 29, 2020 | 25.79 | 25.79 | 25.60 | 25.60 | 221,395 | -0.11(-0.43%) |
Sep 28, 2020 | 25.70 | 25.75 | 25.66 | 25.71 | 226,240 | +0.09(+0.35%) |
Sep 25, 2020 | 25.67 | 25.72 | 25.60 | 25.62 | 353,300 | +0.01(+0.04%) |
Sep 24, 2020 | 25.53 | 25.67 | 25.39 | 25.61 | 201,946 | +0.03(+0.12%) |
Sep 23, 2020 | 25.78 | 25.83 | 25.58 | 25.58 | 347,839 | -0.11(-0.43%) |
Sep 22, 2020 | 25.60 | 25.74 | 25.60 | 25.69 | 197,623 | +0.12(+0.47%) |
Sep 21, 2020 | 25.55 | 25.60 | 25.39 | 25.57 | 447,479 | -0.01(-0.04%) |
Sep 18, 2020 | 25.69 | 25.75 | 25.55 | 25.58 | 302,500 | -0.06(-0.23%) |
Sep 17, 2020 | 25.72 | 25.77 | 25.63 | 25.64 | 101,531 | -0.13(-0.50%) |
Sep 16, 2020 | 25.75 | 25.87 | 25.75 | 25.77 | 177,873 | +0.01(+0.04%) |
Sep 15, 2020 | 25.83 | 25.90 | 25.71 | 25.76 | 278,672 | -0.03(-0.12%) |
Sep 14, 2020 | 25.72 | 25.80 | 25.69 | 25.79 | 223,390 | +0.15(+0.59%) |
Sep 11, 2020 | 25.68 | 25.68 | 25.57 | 25.64 | 174,700 | +0.02(+0.08%) |
Sep 10, 2020 | 25.51 | 25.74 | 25.51 | 25.62 | 473,362 | +0.12(+0.47%) |
Sep 09, 2020 | 25.38 | 25.54 | 25.34 | 25.50 | 551,430 | +0.22(+0.87%) |
Sep 08, 2020 | 25.30 | 25.40 | 25.20 | 25.28 | 279,504 | -0.21(-0.82%) |
Sep 04, 2020 | 25.63 | 25.65 | 25.30 | 25.49 | 732,900 | -0.10(-0.39%) |
Sep 03, 2020 | 25.59 | 25.64 | 25.50 | 25.59 | 708,626 | +0.04(+0.16%) |