Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 26.42 | 26.50 | 26.27 | 26.27 | 1,835 | -0.19(-0.74%) |
Nov 27, 2020 | 26.42 | 26.47 | 26.39 | 26.47 | 15,200 | -0.36(-1.34%) |
Nov 25, 2020 | 26.83 | 26.83 | 26.83 | 26.83 | 100 | -0.00(-0.00%) |
Nov 24, 2020 | 26.87 | 26.87 | 26.81 | 26.83 | 2,330 | +0.40(+1.51%) |
Nov 23, 2020 | 26.51 | 26.69 | 26.43 | 26.43 | 933 | +0.08(+0.31%) |
Nov 20, 2020 | 26.26 | 26.35 | 26.26 | 26.35 | 700 | -0.10(-0.38%) |
Nov 19, 2020 | 26.25 | 26.45 | 26.25 | 26.45 | 314 | +0.07(+0.27%) |
Nov 18, 2020 | 26.98 | 27.18 | 26.36 | 26.38 | 26,812 | -0.70(-2.57%) |
Nov 17, 2020 | 27.07 | 27.07 | 27.05 | 27.07 | 7,198 | +0.17(+0.65%) |
Nov 16, 2020 | 27.00 | 27.00 | 26.70 | 26.90 | 2,534 | +0.40(+1.50%) |
Nov 13, 2020 | 26.20 | 26.52 | 26.20 | 26.50 | 3,000 | +0.85(+3.30%) |
Nov 12, 2020 | 25.58 | 25.66 | 25.58 | 25.66 | 559 | -0.45(-1.74%) |
Nov 11, 2020 | 26.00 | 26.11 | 26.00 | 26.11 | 749 | -0.26(-0.99%) |
Nov 10, 2020 | 26.10 | 26.39 | 26.08 | 26.37 | 4,341 | +0.87(+3.39%) |
Nov 09, 2020 | 25.16 | 27.36 | 25.16 | 25.50 | 6,226 | +1.57(+6.55%) |
Nov 06, 2020 | 24.19 | 24.19 | 23.94 | 23.94 | 600 | -0.23(-0.94%) |
Nov 05, 2020 | 24.25 | 24.34 | 24.16 | 24.16 | 1,258 | +0.08(+0.31%) |
Nov 04, 2020 | 23.86 | 24.22 | 23.74 | 24.09 | 4,375 | -0.20(-0.83%) |
Nov 03, 2020 | 23.96 | 24.39 | 23.96 | 24.29 | 48,119 | +0.78(+3.32%) |
Nov 02, 2020 | 23.24 | 23.51 | 23.23 | 23.51 | 3,603 | +0.55(+2.40%) |
Oct 30, 2020 | 22.69 | 22.98 | 22.69 | 22.96 | 6,300 | +0.11(+0.48%) |
Oct 29, 2020 | 22.66 | 22.95 | 22.66 | 22.85 | 4,369 | +0.34(+1.52%) |
Oct 28, 2020 | 22.81 | 22.81 | 22.45 | 22.51 | 6,735 | -0.73(-3.12%) |
Oct 27, 2020 | 23.76 | 23.76 | 23.23 | 23.23 | 5,468 | -0.44(-1.86%) |
Oct 26, 2020 | 23.79 | 23.79 | 23.49 | 23.67 | 12,774 | -0.35(-1.44%) |
Oct 23, 2020 | 24.05 | 24.05 | 23.97 | 24.02 | 2,000 | +0.08(+0.32%) |
Oct 22, 2020 | 23.92 | 23.94 | 23.91 | 23.94 | 6,972 | +0.35(+1.47%) |
Oct 21, 2020 | 23.54 | 23.60 | 23.54 | 23.60 | 1,136 | +0.07(+0.28%) |
Oct 20, 2020 | 23.53 | 23.53 | 23.53 | 23.53 | 321 | +0.27(+1.16%) |
Oct 19, 2020 | 23.55 | 23.57 | 23.24 | 23.26 | 1,307 | -0.42(-1.79%) |
Oct 16, 2020 | 24.00 | 24.00 | 23.68 | 23.68 | 2,700 | -0.31(-1.27%) |
Oct 15, 2020 | 23.99 | 23.99 | 23.99 | 23.99 | 105 | +0.06(+0.26%) |
Oct 14, 2020 | 23.98 | 23.99 | 23.87 | 23.93 | 3,832 | -0.25(-1.05%) |
Oct 13, 2020 | 24.18 | 24.18 | 24.18 | 24.18 | 119 | -0.41(-1.68%) |
Oct 12, 2020 | 24.40 | 24.59 | 24.40 | 24.59 | 444 | +0.07(+0.30%) |
Oct 09, 2020 | 24.50 | 24.55 | 24.44 | 24.52 | 10,200 | -0.17(-0.69%) |
Oct 08, 2020 | 24.67 | 24.69 | 24.61 | 24.69 | 79,710 | +0.38(+1.55%) |
Oct 07, 2020 | 24.31 | 24.33 | 24.23 | 24.31 | 37,558 | +0.10(+0.43%) |
Oct 06, 2020 | 24.22 | 24.47 | 24.20 | 24.21 | 2,046 | -0.12(-0.49%) |
Oct 05, 2020 | 23.96 | 24.33 | 23.96 | 24.33 | 1,019,787 | +0.10(+0.41%) |
Oct 02, 2020 | 23.64 | 24.23 | 23.61 | 24.23 | 238,200 | +0.53(+2.23%) |
Oct 01, 2020 | 23.21 | 23.70 | 23.21 | 23.70 | 4,277 | +0.71(+3.09%) |
Sep 30, 2020 | 23.16 | 23.16 | 22.74 | 22.99 | 8,102 | +0.07(+0.31%) |
Sep 29, 2020 | 22.80 | 22.95 | 22.80 | 22.92 | 3,405 | -0.39(-1.69%) |
Sep 28, 2020 | 23.28 | 23.40 | 23.28 | 23.31 | 13,839 | +0.43(+1.89%) |
Sep 25, 2020 | 22.38 | 22.88 | 22.30 | 22.88 | 4,800 | +0.54(+2.42%) |
Sep 24, 2020 | 22.48 | 22.59 | 22.24 | 22.34 | 2,906 | +0.00(+0.01%) |
Sep 23, 2020 | 22.99 | 22.99 | 22.34 | 22.34 | 4,351 | -0.62(-2.70%) |
Sep 22, 2020 | 22.91 | 23.06 | 22.86 | 22.96 | 8,211 | +0.26(+1.16%) |
Sep 21, 2020 | 23.13 | 23.13 | 22.63 | 22.70 | 7,852 | -0.86(-3.64%) |
Sep 18, 2020 | 24.12 | 24.12 | 23.55 | 23.55 | 7,500 | -0.59(-2.45%) |
Sep 17, 2020 | 24.11 | 24.14 | 24.06 | 24.14 | 5,674 | -0.33(-1.36%) |
Sep 16, 2020 | 24.59 | 24.59 | 24.35 | 24.48 | 12,325 | +0.12(+0.49%) |
Sep 15, 2020 | 24.50 | 24.67 | 24.35 | 24.36 | 6,279 | -0.09(-0.36%) |
Sep 14, 2020 | 24.33 | 24.45 | 24.33 | 24.45 | 5,913 | +0.94(+3.98%) |
Sep 11, 2020 | 23.45 | 23.54 | 23.36 | 23.51 | 4,100 | -0.21(-0.88%) |
Sep 10, 2020 | 23.78 | 23.89 | 23.70 | 23.72 | 19,987 | -0.22(-0.91%) |
Sep 09, 2020 | 23.91 | 24.00 | 23.91 | 23.94 | 5,987 | +0.09(+0.37%) |
Sep 08, 2020 | 23.81 | 24.21 | 23.78 | 23.85 | 4,508 | -0.39(-1.60%) |
Sep 04, 2020 | 24.29 | 24.29 | 23.97 | 24.24 | 14,700 | +0.19(+0.78%) |
Sep 03, 2020 | 24.01 | 24.52 | 23.98 | 24.05 | 3,850 | -0.06(-0.24%) |
Sep 02, 2020 | 23.81 | 24.11 | 23.81 | 24.11 | 4,194 | +0.39(+1.63%) |