Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 24.38 | 24.38 | 24.31 | 24.36 | 116,946 | -0.03(-0.10%) |
Nov 27, 2020 | 24.36 | 24.38 | 24.33 | 24.38 | 47,701 | +0.08(+0.35%) |
Nov 25, 2020 | 24.26 | 24.34 | 24.23 | 24.30 | 103,807 | +0.03(+0.14%) |
Nov 24, 2020 | 24.27 | 24.29 | 24.26 | 24.26 | 231,991 | +0.07(+0.28%) |
Nov 23, 2020 | 24.13 | 24.20 | 24.13 | 24.20 | 115,961 | +0.09(+0.39%) |
Nov 20, 2020 | 24.18 | 24.18 | 24.09 | 24.10 | 117,538 | -0.03(-0.14%) |
Nov 19, 2020 | 24.00 | 24.16 | 23.98 | 24.14 | 82,357 | +0.13(+0.53%) |
Nov 18, 2020 | 24.02 | 24.04 | 24.00 | 24.01 | 265,382 | -0.01(-0.03%) |
Nov 17, 2020 | 24.04 | 24.04 | 23.92 | 24.02 | 113,517 | +0.03(+0.11%) |
Nov 16, 2020 | 23.93 | 23.99 | 23.88 | 23.99 | 596,626 | +0.19(+0.82%) |
Nov 13, 2020 | 23.77 | 23.81 | 23.75 | 23.80 | 106,293 | +0.05(+0.21%) |
Nov 12, 2020 | 23.87 | 23.87 | 23.71 | 23.75 | 93,836 | -0.07(-0.28%) |
Nov 11, 2020 | 23.96 | 23.96 | 23.79 | 23.82 | 178,178 | -0.05(-0.21%) |
Nov 10, 2020 | 23.80 | 23.87 | 23.78 | 23.87 | 57,771 | +0.05(+0.21%) |
Nov 09, 2020 | 24.04 | 24.17 | 23.82 | 23.82 | 174,059 | +0.16(+0.68%) |
Nov 06, 2020 | 23.66 | 23.66 | 23.56 | 23.66 | 327,521 | -0.04(-0.18%) |
Nov 05, 2020 | 23.60 | 24.07 | 23.59 | 23.70 | 219,107 | +0.15(+0.65%) |
Nov 04, 2020 | 23.35 | 23.60 | 23.35 | 23.55 | 54,591 | +0.25(+1.09%) |
Nov 03, 2020 | 23.14 | 23.30 | 23.14 | 23.29 | 148,668 | +0.11(+0.47%) |
Nov 02, 2020 | 23.21 | 23.21 | 23.03 | 23.18 | 558,884 | +0.04(+0.18%) |
Oct 30, 2020 | 23.07 | 23.16 | 22.96 | 23.14 | 161,137 | +0.15(+0.66%) |
Oct 29, 2020 | 23.02 | 23.08 | 22.87 | 22.99 | 120,354 | -0.04(-0.18%) |
Oct 28, 2020 | 23.12 | 23.12 | 22.95 | 23.03 | 157,671 | -0.24(-1.01%) |
Oct 27, 2020 | 23.19 | 23.29 | 23.19 | 23.27 | 93,094 | +0.02(+0.07%) |
Oct 26, 2020 | 23.33 | 23.33 | 23.18 | 23.25 | 98,115 | -0.08(-0.36%) |
Oct 23, 2020 | 23.28 | 23.37 | 23.28 | 23.33 | 110,001 | +0.08(+0.33%) |
Oct 22, 2020 | 23.19 | 23.28 | 23.10 | 23.26 | 58,723 | +0.07(+0.32%) |
Oct 21, 2020 | 23.19 | 23.26 | 23.11 | 23.18 | 128,626 | -0.01(-0.04%) |
Oct 20, 2020 | 23.08 | 23.24 | 23.08 | 23.19 | 80,783 | +0.10(+0.44%) |
Oct 19, 2020 | 23.15 | 23.20 | 22.95 | 23.09 | 125,244 | -0.09(-0.40%) |
Oct 16, 2020 | 23.29 | 23.30 | 23.13 | 23.18 | 142,467 | +0.01(+0.04%) |
Oct 15, 2020 | 23.03 | 23.20 | 23.02 | 23.18 | 62,205 | -0.06(-0.27%) |
Oct 14, 2020 | 23.33 | 23.33 | 23.21 | 23.24 | 95,318 | -0.11(-0.49%) |
Oct 13, 2020 | 23.44 | 23.44 | 23.31 | 23.35 | 140,157 | -0.06(-0.24%) |
Oct 12, 2020 | 23.35 | 23.42 | 23.25 | 23.41 | 153,970 | +0.12(+0.53%) |
Oct 09, 2020 | 23.27 | 23.29 | 23.24 | 23.28 | 184,089 | +0.03(+0.11%) |
Oct 08, 2020 | 23.23 | 23.26 | 23.15 | 23.26 | 242,862 | +0.09(+0.40%) |
Oct 07, 2020 | 23.18 | 23.19 | 23.11 | 23.17 | 374,328 | +0.10(+0.42%) |
Oct 06, 2020 | 23.16 | 23.16 | 23.07 | 23.07 | 91,585 | +0.02(+0.07%) |
Oct 05, 2020 | 22.92 | 23.11 | 22.91 | 23.05 | 95,642 | +0.09(+0.38%) |
Oct 02, 2020 | 22.88 | 22.97 | 22.86 | 22.96 | 136,878 | +0.03(+0.14%) |
Oct 01, 2020 | 22.94 | 23.00 | 22.86 | 22.93 | 1,191,763 | +0.09(+0.38%) |
Sep 30, 2020 | 22.81 | 22.85 | 22.75 | 22.85 | 180,816 | +0.10(+0.44%) |
Sep 29, 2020 | 22.77 | 22.77 | 22.69 | 22.75 | 161,335 | +0.01(+0.06%) |
Sep 28, 2020 | 22.74 | 22.82 | 22.67 | 22.73 | 132,372 | +0.09(+0.42%) |
Sep 25, 2020 | 22.64 | 22.70 | 22.55 | 22.64 | 132,516 | -0.01(-0.06%) |
Sep 24, 2020 | 22.60 | 22.74 | 22.53 | 22.65 | 125,115 | -0.08(-0.35%) |
Sep 23, 2020 | 22.98 | 22.98 | 22.68 | 22.73 | 82,976 | -0.24(-1.04%) |
Sep 22, 2020 | 22.96 | 22.99 | 22.85 | 22.97 | 110,397 | +0.07(+0.30%) |
Sep 21, 2020 | 23.01 | 23.01 | 22.85 | 22.90 | 120,156 | -0.19(-0.81%) |
Sep 18, 2020 | 23.19 | 23.21 | 23.01 | 23.09 | 88,304 | -0.04(-0.18%) |
Sep 17, 2020 | 23.08 | 23.33 | 23.06 | 23.13 | 191,628 | +0.04(+0.18%) |
Sep 16, 2020 | 23.03 | 23.22 | 23.01 | 23.09 | 143,839 | +0.03(+0.11%) |
Sep 15, 2020 | 23.06 | 23.11 | 23.03 | 23.06 | 55,383 | +0.08(+0.33%) |
Sep 14, 2020 | 23.15 | 23.20 | 22.94 | 22.99 | 137,768 | -0.11(-0.47%) |
Sep 11, 2020 | 23.11 | 23.22 | 23.00 | 23.10 | 100,851 | +0.03(+0.14%) |
Sep 10, 2020 | 23.23 | 23.23 | 23.02 | 23.06 | 87,775 | -0.13(-0.54%) |
Sep 09, 2020 | 23.15 | 23.21 | 23.08 | 23.19 | 105,332 | +0.13(+0.54%) |
Sep 08, 2020 | 23.07 | 23.20 | 23.03 | 23.06 | 87,893 | -0.16(-0.68%) |
Sep 04, 2020 | 23.28 | 23.36 | 23.02 | 23.22 | 64,525 | -0.05(-0.21%) |
Sep 03, 2020 | 23.35 | 23.35 | 23.15 | 23.27 | 168,687 | -0.12(-0.52%) |
Sep 02, 2020 | 23.37 | 23.42 | 23.22 | 23.39 | 86,198 | +0.09(+0.38%) |