Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 24.25 | 24.25 | 24.18 | 24.23 | 117,575 | -0.03(-0.10%) |
Nov 27, 2020 | 24.23 | 24.25 | 24.20 | 24.25 | 47,958 | +0.08(+0.35%) |
Nov 25, 2020 | 24.13 | 24.21 | 24.10 | 24.17 | 104,366 | +0.03(+0.14%) |
Nov 24, 2020 | 24.14 | 24.16 | 24.13 | 24.13 | 233,240 | +0.07(+0.28%) |
Nov 23, 2020 | 24.00 | 24.07 | 24.00 | 24.07 | 116,585 | +0.09(+0.39%) |
Nov 20, 2020 | 24.05 | 24.05 | 23.96 | 23.97 | 118,170 | -0.03(-0.14%) |
Nov 19, 2020 | 23.87 | 24.03 | 23.85 | 24.01 | 82,800 | +0.13(+0.53%) |
Nov 18, 2020 | 23.89 | 23.92 | 23.87 | 23.88 | 266,809 | -0.01(-0.04%) |
Nov 17, 2020 | 23.92 | 23.92 | 23.79 | 23.89 | 114,128 | +0.03(+0.11%) |
Nov 16, 2020 | 23.80 | 23.86 | 23.76 | 23.86 | 599,837 | +0.19(+0.82%) |
Nov 13, 2020 | 23.64 | 23.68 | 23.62 | 23.67 | 106,865 | +0.05(+0.21%) |
Nov 12, 2020 | 23.75 | 23.75 | 23.58 | 23.62 | 94,341 | -0.07(-0.28%) |
Nov 11, 2020 | 23.83 | 23.83 | 23.66 | 23.69 | 179,137 | -0.05(-0.21%) |
Nov 10, 2020 | 23.67 | 23.74 | 23.65 | 23.74 | 58,082 | +0.05(+0.21%) |
Nov 09, 2020 | 23.91 | 24.04 | 23.69 | 23.69 | 174,996 | +0.16(+0.68%) |
Nov 06, 2020 | 23.53 | 23.53 | 23.44 | 23.53 | 329,283 | -0.04(-0.18%) |
Nov 05, 2020 | 23.48 | 23.94 | 23.46 | 23.57 | 220,286 | +0.15(+0.65%) |
Nov 04, 2020 | 23.23 | 23.48 | 23.23 | 23.42 | 54,885 | +0.25(+1.09%) |
Nov 03, 2020 | 23.02 | 23.18 | 23.02 | 23.17 | 149,468 | +0.11(+0.47%) |
Nov 02, 2020 | 23.08 | 23.08 | 22.90 | 23.06 | 561,891 | +0.04(+0.18%) |
Oct 30, 2020 | 22.94 | 23.03 | 22.84 | 23.02 | 162,005 | +0.15(+0.66%) |
Oct 29, 2020 | 22.90 | 22.96 | 22.74 | 22.87 | 121,001 | -0.04(-0.18%) |
Oct 28, 2020 | 23.00 | 23.00 | 22.83 | 22.91 | 158,519 | -0.23(-1.01%) |
Oct 27, 2020 | 23.07 | 23.17 | 23.07 | 23.14 | 93,595 | +0.02(+0.07%) |
Oct 26, 2020 | 23.20 | 23.20 | 23.06 | 23.13 | 98,643 | -0.08(-0.36%) |
Oct 23, 2020 | 23.16 | 23.24 | 23.16 | 23.21 | 110,593 | +0.08(+0.33%) |
Oct 22, 2020 | 23.07 | 23.16 | 22.98 | 23.13 | 59,039 | +0.07(+0.32%) |
Oct 21, 2020 | 23.07 | 23.13 | 22.98 | 23.06 | 129,318 | -0.01(-0.04%) |
Oct 20, 2020 | 22.96 | 23.12 | 22.96 | 23.07 | 81,217 | +0.10(+0.44%) |
Oct 19, 2020 | 23.03 | 23.07 | 22.83 | 22.97 | 125,917 | -0.09(-0.40%) |
Oct 16, 2020 | 23.17 | 23.18 | 23.01 | 23.06 | 143,233 | +0.01(+0.04%) |
Oct 15, 2020 | 22.91 | 23.08 | 22.89 | 23.05 | 62,539 | -0.06(-0.27%) |
Oct 14, 2020 | 23.20 | 23.21 | 23.08 | 23.11 | 95,831 | -0.11(-0.49%) |
Oct 13, 2020 | 23.31 | 23.31 | 23.18 | 23.23 | 140,912 | -0.06(-0.24%) |
Oct 12, 2020 | 23.23 | 23.29 | 23.13 | 23.28 | 154,799 | +0.12(+0.53%) |
Oct 09, 2020 | 23.14 | 23.17 | 23.12 | 23.16 | 185,080 | +0.03(+0.11%) |
Oct 08, 2020 | 23.11 | 23.13 | 23.03 | 23.13 | 244,169 | +0.09(+0.40%) |
Oct 07, 2020 | 23.06 | 23.07 | 22.98 | 23.04 | 376,343 | +0.10(+0.42%) |
Oct 06, 2020 | 23.03 | 23.03 | 22.94 | 22.95 | 92,078 | +0.02(+0.07%) |
Oct 05, 2020 | 22.80 | 22.98 | 22.79 | 22.93 | 96,156 | +0.09(+0.38%) |
Oct 02, 2020 | 22.76 | 22.85 | 22.74 | 22.84 | 137,614 | +0.03(+0.14%) |
Oct 01, 2020 | 22.82 | 22.88 | 22.74 | 22.81 | 1,198,175 | +0.09(+0.38%) |
Sep 30, 2020 | 22.69 | 22.72 | 22.62 | 22.72 | 181,789 | +0.10(+0.44%) |
Sep 29, 2020 | 22.65 | 22.65 | 22.57 | 22.62 | 162,204 | +0.01(+0.06%) |
Sep 28, 2020 | 22.62 | 22.70 | 22.55 | 22.61 | 133,084 | +0.09(+0.42%) |
Sep 25, 2020 | 22.52 | 22.58 | 22.43 | 22.52 | 133,229 | -0.01(-0.06%) |
Sep 24, 2020 | 22.48 | 22.62 | 22.41 | 22.53 | 125,788 | -0.08(-0.35%) |
Sep 23, 2020 | 22.86 | 22.86 | 22.56 | 22.61 | 83,423 | -0.24(-1.04%) |
Sep 22, 2020 | 22.83 | 22.87 | 22.73 | 22.85 | 110,991 | +0.07(+0.30%) |
Sep 21, 2020 | 22.88 | 22.88 | 22.72 | 22.78 | 120,803 | -0.19(-0.81%) |
Sep 18, 2020 | 23.07 | 23.09 | 22.88 | 22.97 | 88,779 | -0.04(-0.18%) |
Sep 17, 2020 | 22.96 | 23.21 | 22.93 | 23.01 | 192,659 | +0.04(+0.18%) |
Sep 16, 2020 | 22.91 | 23.10 | 22.89 | 22.97 | 144,613 | +0.03(+0.11%) |
Sep 15, 2020 | 22.93 | 22.98 | 22.91 | 22.94 | 55,681 | +0.07(+0.33%) |
Sep 14, 2020 | 23.02 | 23.07 | 22.82 | 22.87 | 138,509 | -0.11(-0.47%) |
Sep 11, 2020 | 22.98 | 23.10 | 22.88 | 22.97 | 101,394 | +0.03(+0.15%) |
Sep 10, 2020 | 23.11 | 23.11 | 22.90 | 22.94 | 88,247 | -0.12(-0.54%) |
Sep 09, 2020 | 23.02 | 23.09 | 22.96 | 23.07 | 105,899 | +0.12(+0.54%) |
Sep 08, 2020 | 22.95 | 23.07 | 22.91 | 22.94 | 88,366 | -0.16(-0.68%) |
Sep 04, 2020 | 23.16 | 23.23 | 22.90 | 23.10 | 64,872 | -0.05(-0.21%) |
Sep 03, 2020 | 23.22 | 23.22 | 23.03 | 23.15 | 169,594 | -0.12(-0.52%) |
Sep 02, 2020 | 23.24 | 23.29 | 23.10 | 23.27 | 86,661 | +0.09(+0.38%) |