Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 24.70 | 24.72 | 24.45 | 24.48 | 10,611 | -0.44(-1.75%) |
Nov 27, 2020 | 24.81 | 24.93 | 24.81 | 24.91 | 12,619 | +0.12(+0.49%) |
Nov 25, 2020 | 24.67 | 24.81 | 24.67 | 24.79 | 46,351 | -0.08(-0.31%) |
Nov 24, 2020 | 24.72 | 24.87 | 24.72 | 24.87 | 29,189 | +0.29(+1.19%) |
Nov 23, 2020 | 24.62 | 24.67 | 24.53 | 24.58 | 10,773 | +0.03(+0.14%) |
Nov 20, 2020 | 24.38 | 24.54 | 24.38 | 24.54 | 5,581 | +0.14(+0.57%) |
Nov 19, 2020 | 24.33 | 24.40 | 24.33 | 24.40 | 9,819 | +0.09(+0.38%) |
Nov 18, 2020 | 24.48 | 24.49 | 24.31 | 24.31 | 12,280 | -0.12(-0.50%) |
Nov 17, 2020 | 24.36 | 24.49 | 24.30 | 24.43 | 15,086 | -0.02(-0.10%) |
Nov 16, 2020 | 24.49 | 24.49 | 24.37 | 24.46 | 23,107 | +0.27(+1.12%) |
Nov 13, 2020 | 24.11 | 24.20 | 24.11 | 24.19 | 23,660 | +0.27(+1.15%) |
Nov 12, 2020 | 24.04 | 24.12 | 23.86 | 23.91 | 15,714 | -0.28(-1.17%) |
Nov 11, 2020 | 24.10 | 24.24 | 24.10 | 24.20 | 22,467 | +0.14(+0.58%) |
Nov 10, 2020 | 23.98 | 24.10 | 23.94 | 24.06 | 25,556 | +0.12(+0.48%) |
Nov 09, 2020 | 24.21 | 24.23 | 23.94 | 23.94 | 34,597 | +0.57(+2.44%) |
Nov 06, 2020 | 23.33 | 23.39 | 23.31 | 23.37 | 19,899 | +0.12(+0.53%) |
Nov 05, 2020 | 23.32 | 23.32 | 23.16 | 23.25 | 12,838 | +0.28(+1.21%) |
Nov 04, 2020 | 22.81 | 23.07 | 22.76 | 22.97 | 14,104 | +0.33(+1.48%) |
Nov 03, 2020 | 22.49 | 22.64 | 22.49 | 22.63 | 11,221 | +0.35(+1.57%) |
Nov 02, 2020 | 22.25 | 22.29 | 22.19 | 22.28 | 17,321 | +0.33(+1.51%) |
Oct 30, 2020 | 22.00 | 22.04 | 21.85 | 21.95 | 24,753 | -0.22(-0.98%) |
Oct 29, 2020 | 21.98 | 22.20 | 21.96 | 22.17 | 23,334 | +0.23(+1.07%) |
Oct 28, 2020 | 22.19 | 22.19 | 21.93 | 21.93 | 33,217 | -0.53(-2.38%) |
Oct 27, 2020 | 22.56 | 22.57 | 22.46 | 22.47 | 23,122 | -0.17(-0.75%) |
Oct 26, 2020 | 22.73 | 22.73 | 22.50 | 22.64 | 28,015 | -0.30(-1.33%) |
Oct 23, 2020 | 22.94 | 22.94 | 22.85 | 22.94 | 6,916 | +0.10(+0.45%) |
Oct 22, 2020 | 22.77 | 22.87 | 22.77 | 22.84 | 7,457 | +0.03(+0.12%) |
Oct 21, 2020 | 22.92 | 22.92 | 22.80 | 22.81 | 13,028 | -0.16(-0.70%) |
Oct 20, 2020 | 23.03 | 23.07 | 22.97 | 22.97 | 18,316 | +0.14(+0.63%) |
Oct 19, 2020 | 23.05 | 23.05 | 22.83 | 22.83 | 9,154 | -0.18(-0.78%) |
Oct 16, 2020 | 23.05 | 23.05 | 22.98 | 23.01 | 6,188 | +0.07(+0.29%) |
Oct 15, 2020 | 22.76 | 22.94 | 22.76 | 22.94 | 8,291 | -0.15(-0.64%) |
Oct 14, 2020 | 23.22 | 23.22 | 23.08 | 23.09 | 10,370 | -0.11(-0.49%) |
Oct 13, 2020 | 23.22 | 23.23 | 23.16 | 23.21 | 10,513 | -0.07(-0.31%) |
Oct 12, 2020 | 23.18 | 23.32 | 23.18 | 23.28 | 2,397 | +0.10(+0.44%) |
Oct 09, 2020 | 22.99 | 23.18 | 22.99 | 23.17 | 199,601 | +0.16(+0.68%) |
Oct 08, 2020 | 22.99 | 23.02 | 22.99 | 23.02 | 9,141 | +0.13(+0.57%) |
Oct 07, 2020 | 22.84 | 22.89 | 22.81 | 22.89 | 15,599 | +0.21(+0.91%) |
Oct 06, 2020 | 22.83 | 22.84 | 22.68 | 22.68 | 5,179 | -0.05(-0.22%) |
Oct 05, 2020 | 22.66 | 22.73 | 22.64 | 22.73 | 10,319 | +0.21(+0.91%) |
Oct 02, 2020 | 22.36 | 22.55 | 22.36 | 22.52 | 10,435 | -0.04(-0.18%) |
Oct 01, 2020 | 22.63 | 22.63 | 22.51 | 22.57 | 38,261 | +0.10(+0.44%) |
Sep 30, 2020 | 22.54 | 22.58 | 22.42 | 22.47 | 417,157 | -0.06(-0.28%) |
Sep 29, 2020 | 22.58 | 22.58 | 22.53 | 22.53 | 3,837 | -0.05(-0.23%) |
Sep 28, 2020 | 22.53 | 22.61 | 22.53 | 22.58 | 3,773 | +0.26(+1.15%) |
Sep 25, 2020 | 22.05 | 22.32 | 22.05 | 22.32 | 7,886 | +0.07(+0.32%) |
Sep 24, 2020 | 22.12 | 22.26 | 22.11 | 22.25 | 7,144 | -0.04(-0.18%) |
Sep 23, 2020 | 22.51 | 22.51 | 22.27 | 22.29 | 13,605 | -0.12(-0.53%) |
Sep 22, 2020 | 22.34 | 22.41 | 22.28 | 22.41 | 1,250 | +0.02(+0.08%) |
Sep 21, 2020 | 22.42 | 22.42 | 22.21 | 22.39 | 14,634 | -0.34(-1.50%) |
Sep 18, 2020 | 22.84 | 22.84 | 22.72 | 22.73 | 2,790 | -0.11(-0.49%) |
Sep 17, 2020 | 22.76 | 22.87 | 22.76 | 22.85 | 6,120 | -0.08(-0.37%) |
Sep 16, 2020 | 22.97 | 23.03 | 22.93 | 22.93 | 6,526 | -0.03(-0.13%) |
Sep 15, 2020 | 23.01 | 23.01 | 22.96 | 22.96 | 4,819 | +0.13(+0.57%) |
Sep 14, 2020 | 22.88 | 22.88 | 22.80 | 22.83 | 5,628 | +0.15(+0.65%) |
Sep 11, 2020 | 22.71 | 22.74 | 22.59 | 22.68 | 12,133 | +0.22(+1.00%) |
Sep 10, 2020 | 22.75 | 22.78 | 22.46 | 22.46 | 18,786 | -0.23(-1.02%) |
Sep 09, 2020 | 22.62 | 22.77 | 22.62 | 22.69 | 26,420 | +0.26(+1.18%) |
Sep 08, 2020 | 22.42 | 22.50 | 22.38 | 22.42 | 15,669 | -0.14(-0.62%) |
Sep 04, 2020 | 22.65 | 22.65 | 22.35 | 22.57 | 16,502 | -0.05(-0.23%) |
Sep 03, 2020 | 22.96 | 22.96 | 22.52 | 22.62 | 21,142 | -0.43(-1.86%) |
Sep 02, 2020 | 22.96 | 23.07 | 22.90 | 23.04 | 49,034 | +0.27(+1.16%) |