Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 24.00 | 24.00 | 23.45 | 23.45 | 12,680 | -0.45(-1.88%) |
Nov 27, 2020 | 23.27 | 24.71 | 23.27 | 23.90 | 1,800 | -0.28(-1.14%) |
Nov 25, 2020 | 24.02 | 24.51 | 23.85 | 24.18 | 3,600 | -0.42(-1.71%) |
Nov 24, 2020 | 24.55 | 24.59 | 24.39 | 24.59 | 9,519 | +0.07(+0.31%) |
Nov 23, 2020 | 24.64 | 24.88 | 24.52 | 24.52 | 2,403 | -0.07(-0.28%) |
Nov 20, 2020 | 24.52 | 24.59 | 24.20 | 24.59 | 2,100 | +0.04(+0.16%) |
Nov 19, 2020 | 25.01 | 25.01 | 24.19 | 24.55 | 7,407 | +0.37(+1.53%) |
Nov 18, 2020 | 24.26 | 24.26 | 23.71 | 24.18 | 22,858 | -0.08(-0.33%) |
Nov 17, 2020 | 24.87 | 24.87 | 23.92 | 24.26 | 7,721 | -0.05(-0.21%) |
Nov 16, 2020 | 24.18 | 24.31 | 24.15 | 24.31 | 35,209 | +0.25(+1.04%) |
Nov 13, 2020 | 23.79 | 24.06 | 23.79 | 24.06 | 1,800 | -0.21(-0.87%) |
Nov 12, 2020 | 24.48 | 24.48 | 23.88 | 24.27 | 4,764 | -0.21(-0.84%) |
Nov 11, 2020 | 24.57 | 24.57 | 24.35 | 24.48 | 9,877 | +0.16(+0.64%) |
Nov 10, 2020 | 23.86 | 24.32 | 23.86 | 24.32 | 4,965 | +0.47(+1.97%) |
Nov 09, 2020 | 23.50 | 23.99 | 23.50 | 23.85 | 6,565 | +0.60(+2.58%) |
Nov 06, 2020 | 23.50 | 23.50 | 23.00 | 23.25 | 4,700 | +0.20(+0.87%) |
Nov 05, 2020 | 23.25 | 23.30 | 23.05 | 23.05 | 3,814 | -0.29(-1.26%) |
Nov 04, 2020 | 22.65 | 23.40 | 22.65 | 23.34 | 5,481 | +0.28(+1.21%) |
Nov 03, 2020 | 22.65 | 23.52 | 22.60 | 23.07 | 2,178 | +0.51(+2.24%) |
Nov 02, 2020 | 22.89 | 23.22 | 22.51 | 22.56 | 1,177 | +0.09(+0.42%) |
Oct 30, 2020 | 22.65 | 22.65 | 22.30 | 22.46 | 6,500 | -0.54(-2.33%) |
Oct 29, 2020 | 22.79 | 23.16 | 22.79 | 23.00 | 1,067 | +0.15(+0.66%) |
Oct 28, 2020 | 23.00 | 23.00 | 22.80 | 22.85 | 8,114 | -0.49(-2.10%) |
Oct 27, 2020 | 23.50 | 23.63 | 23.05 | 23.34 | 2,010 | +0.17(+0.73%) |
Oct 26, 2020 | 23.25 | 23.57 | 23.08 | 23.17 | 5,853 | +0.11(+0.48%) |
Oct 23, 2020 | 23.00 | 23.50 | 23.00 | 23.06 | 3,200 | -0.39(-1.66%) |
Oct 22, 2020 | 23.40 | 23.50 | 23.21 | 23.45 | 7,843 | -0.16(-0.67%) |
Oct 21, 2020 | 22.91 | 23.61 | 22.91 | 23.61 | 3,047 | +0.06(+0.25%) |
Oct 20, 2020 | 23.50 | 23.85 | 23.48 | 23.55 | 6,360 | -0.12(-0.53%) |
Oct 19, 2020 | 23.92 | 23.92 | 23.67 | 23.68 | 4,177 | -0.18(-0.78%) |
Oct 16, 2020 | 24.11 | 24.11 | 23.50 | 23.86 | 5,700 | -0.14(-0.58%) |
Oct 15, 2020 | 23.88 | 24.00 | 23.75 | 24.00 | 3,307 | +0.33(+1.39%) |
Oct 14, 2020 | 23.91 | 24.09 | 23.63 | 23.67 | 13,047 | -0.12(-0.50%) |
Oct 13, 2020 | 24.00 | 24.00 | 23.51 | 23.79 | 9,785 | -0.63(-2.59%) |
Oct 12, 2020 | 24.74 | 24.74 | 24.20 | 24.42 | 47,208 | +0.26(+1.08%) |
Oct 09, 2020 | 24.66 | 24.66 | 24.12 | 24.16 | 12,100 | -0.11(-0.45%) |
Oct 08, 2020 | 24.96 | 24.96 | 24.07 | 24.27 | 10,069 | -0.10(-0.41%) |
Oct 07, 2020 | 24.37 | 24.60 | 24.25 | 24.37 | 2,766 | -0.13(-0.53%) |
Oct 06, 2020 | 24.88 | 24.88 | 24.40 | 24.50 | 2,972 | +0.56(+2.34%) |
Oct 05, 2020 | 24.30 | 24.30 | 23.94 | 23.94 | 11,281 | -0.00(-0.02%) |
Oct 02, 2020 | 24.00 | 24.00 | 23.88 | 23.95 | 3,100 | -0.05(-0.23%) |
Oct 01, 2020 | 24.14 | 24.14 | 24.00 | 24.00 | 16,338 | -0.14(-0.58%) |
Sep 30, 2020 | 24.62 | 24.62 | 24.10 | 24.14 | 9,773 | -0.36(-1.47%) |
Sep 29, 2020 | 24.89 | 24.92 | 24.45 | 24.50 | 3,340 | -0.56(-2.23%) |
Sep 28, 2020 | 25.20 | 25.26 | 25.04 | 25.06 | 2,198 | +0.12(+0.50%) |
Sep 25, 2020 | 25.00 | 25.00 | 24.80 | 24.93 | 17,900 | +0.07(+0.30%) |
Sep 24, 2020 | 24.75 | 25.20 | 24.75 | 24.86 | 5,268 | +0.02(+0.08%) |
Sep 23, 2020 | 24.75 | 25.00 | 24.75 | 24.84 | 7,735 | +0.66(+2.73%) |
Sep 22, 2020 | 24.70 | 24.70 | 24.00 | 24.18 | 8,022 | -0.14(-0.58%) |
Sep 21, 2020 | 24.83 | 24.83 | 24.01 | 24.32 | 13,196 | -0.58(-2.33%) |
Sep 18, 2020 | 24.95 | 24.95 | 24.75 | 24.90 | 6,600 | +0.14(+0.57%) |
Sep 17, 2020 | 25.21 | 25.21 | 24.07 | 24.76 | 3,191 | +0.21(+0.86%) |
Sep 16, 2020 | 25.19 | 25.19 | 24.18 | 24.55 | 10,836 | +0.11(+0.45%) |
Sep 15, 2020 | 25.13 | 25.13 | 24.38 | 24.44 | 15,542 | -0.29(-1.17%) |
Sep 14, 2020 | 25.00 | 25.00 | 24.33 | 24.73 | 42,774 | +0.41(+1.66%) |
Sep 11, 2020 | 24.32 | 24.54 | 24.10 | 24.32 | 13,900 | +0.01(+0.04%) |
Sep 10, 2020 | 24.89 | 24.89 | 24.15 | 24.32 | 16,181 | -0.18(-0.76%) |
Sep 09, 2020 | 24.90 | 24.90 | 24.40 | 24.50 | 23,254 | +0.26(+1.07%) |
Sep 08, 2020 | 24.75 | 24.75 | 24.06 | 24.24 | 30,706 | -0.61(-2.44%) |
Sep 04, 2020 | 24.30 | 24.91 | 24.30 | 24.85 | 29,600 | +0.11(+0.45%) |
Sep 03, 2020 | 25.30 | 25.30 | 24.25 | 24.73 | 21,702 | +0.08(+0.32%) |
Sep 02, 2020 | 25.30 | 25.30 | 24.50 | 24.66 | 84,057 | +0.01(+0.02%) |