Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 25.74 | 25.74 | 25.32 | 25.68 | 56,011 | -0.06(-0.23%) |
Nov 27, 2020 | 25.66 | 25.78 | 25.55 | 25.74 | 44,780 | +0.34(+1.32%) |
Nov 25, 2020 | 25.33 | 25.43 | 25.28 | 25.40 | 24,664 | +0.04(+0.16%) |
Nov 24, 2020 | 25.31 | 25.38 | 25.11 | 25.36 | 16,465 | +0.23(+0.93%) |
Nov 23, 2020 | 25.23 | 25.29 | 24.98 | 25.13 | 24,303 | +0.08(+0.33%) |
Nov 20, 2020 | 25.14 | 25.24 | 25.04 | 25.05 | 46,600 | -0.02(-0.08%) |
Nov 19, 2020 | 24.80 | 25.08 | 24.65 | 25.07 | 22,913 | +0.30(+1.23%) |
Nov 18, 2020 | 24.93 | 25.03 | 24.76 | 24.76 | 36,600 | -0.14(-0.54%) |
Nov 17, 2020 | 24.79 | 24.97 | 24.73 | 24.90 | 35,302 | -0.01(-0.05%) |
Nov 16, 2020 | 24.71 | 24.99 | 24.70 | 24.91 | 48,694 | +0.19(+0.78%) |
Nov 13, 2020 | 24.72 | 24.76 | 24.48 | 24.72 | 35,379 | +0.39(+1.58%) |
Nov 12, 2020 | 24.60 | 24.78 | 24.30 | 24.34 | 49,531 | -0.26(-1.04%) |
Nov 11, 2020 | 24.25 | 24.60 | 24.22 | 24.59 | 26,882 | +0.51(+2.14%) |
Nov 10, 2020 | 25.55 | 25.55 | 23.85 | 24.08 | 54,841 | -0.68(-2.76%) |
Nov 09, 2020 | 25.33 | 25.73 | 24.75 | 24.76 | 186,009 | -0.48(-1.92%) |
Nov 06, 2020 | 25.03 | 25.27 | 24.88 | 25.25 | 38,614 | +0.19(+0.75%) |
Nov 05, 2020 | 24.99 | 25.11 | 24.89 | 25.06 | 48,616 | +0.64(+2.63%) |
Nov 04, 2020 | 24.10 | 24.53 | 23.97 | 24.41 | 46,219 | +0.99(+4.22%) |
Nov 03, 2020 | 23.14 | 23.47 | 23.14 | 23.43 | 8,488 | +0.42(+1.81%) |
Nov 02, 2020 | 23.17 | 23.29 | 22.78 | 23.01 | 12,950 | +0.15(+0.65%) |
Oct 30, 2020 | 23.34 | 23.34 | 22.73 | 22.86 | 28,809 | -0.62(-2.65%) |
Oct 29, 2020 | 23.35 | 23.63 | 23.25 | 23.49 | 90,084 | +0.35(+1.51%) |
Oct 28, 2020 | 23.53 | 23.53 | 23.08 | 23.13 | 60,207 | -0.81(-3.36%) |
Oct 27, 2020 | 23.91 | 23.96 | 23.81 | 23.94 | 37,879 | +0.17(+0.72%) |
Oct 26, 2020 | 24.13 | 24.19 | 23.52 | 23.77 | 23,453 | -0.56(-2.29%) |
Oct 23, 2020 | 24.14 | 24.33 | 24.01 | 24.33 | 35,480 | +0.21(+0.87%) |
Oct 22, 2020 | 24.25 | 24.25 | 23.84 | 24.12 | 30,311 | -0.05(-0.20%) |
Oct 21, 2020 | 24.31 | 24.46 | 24.14 | 24.16 | 19,077 | -0.07(-0.28%) |
Oct 20, 2020 | 24.31 | 24.42 | 24.14 | 24.23 | 36,275 | +0.03(+0.10%) |
Oct 19, 2020 | 24.53 | 24.60 | 24.11 | 24.21 | 34,850 | -0.20(-0.82%) |
Oct 16, 2020 | 24.52 | 24.61 | 24.40 | 24.41 | 16,476 | +0.05(+0.22%) |
Oct 15, 2020 | 24.25 | 24.35 | 24.07 | 24.35 | 22,796 | -0.22(-0.90%) |
Oct 14, 2020 | 24.89 | 24.89 | 24.49 | 24.57 | 23,087 | -0.22(-0.87%) |
Oct 13, 2020 | 24.72 | 24.88 | 24.66 | 24.79 | 44,893 | +0.09(+0.38%) |
Oct 12, 2020 | 24.62 | 24.87 | 24.52 | 24.70 | 23,943 | +0.38(+1.57%) |
Oct 09, 2020 | 24.26 | 24.39 | 24.26 | 24.32 | 16,274 | +0.25(+1.03%) |
Oct 08, 2020 | 24.14 | 24.15 | 23.99 | 24.07 | 19,341 | +0.13(+0.56%) |
Oct 07, 2020 | 23.72 | 23.95 | 23.72 | 23.94 | 13,221 | +0.46(+1.96%) |
Oct 06, 2020 | 23.62 | 23.85 | 23.45 | 23.48 | 22,655 | -0.15(-0.63%) |
Oct 05, 2020 | 23.36 | 23.62 | 23.34 | 23.62 | 22,032 | +0.40(+1.74%) |
Oct 02, 2020 | 23.16 | 23.48 | 23.16 | 23.22 | 23,451 | -0.33(-1.41%) |
Oct 01, 2020 | 23.50 | 23.60 | 23.39 | 23.55 | 26,952 | +0.30(+1.29%) |
Sep 30, 2020 | 23.16 | 23.38 | 23.10 | 23.25 | 20,095 | +0.17(+0.75%) |
Sep 29, 2020 | 23.05 | 23.14 | 22.99 | 23.08 | 20,848 | +0.10(+0.45%) |
Sep 28, 2020 | 22.92 | 23.01 | 22.81 | 22.98 | 12,422 | +0.40(+1.78%) |
Sep 25, 2020 | 22.26 | 22.62 | 22.00 | 22.57 | 19,610 | +0.36(+1.61%) |
Sep 24, 2020 | 22.11 | 22.45 | 21.98 | 22.22 | 9,522 | +0.02(+0.07%) |
Sep 23, 2020 | 22.79 | 22.80 | 22.19 | 22.20 | 128,418 | -0.53(-2.32%) |
Sep 22, 2020 | 22.54 | 22.75 | 22.33 | 22.73 | 11,777 | +0.29(+1.28%) |
Sep 21, 2020 | 22.16 | 22.44 | 21.94 | 22.44 | 33,699 | -0.06(-0.25%) |
Sep 18, 2020 | 22.67 | 22.67 | 22.31 | 22.50 | 21,531 | -0.11(-0.48%) |
Sep 17, 2020 | 22.38 | 22.73 | 22.36 | 22.60 | 18,468 | -0.33(-1.44%) |
Sep 16, 2020 | 23.28 | 23.28 | 22.88 | 22.94 | 12,798 | -0.14(-0.59%) |
Sep 15, 2020 | 23.18 | 23.23 | 23.05 | 23.07 | 15,738 | +0.23(+1.00%) |
Sep 14, 2020 | 22.81 | 23.03 | 22.72 | 22.84 | 25,246 | +0.36(+1.61%) |
Sep 11, 2020 | 22.70 | 22.88 | 22.24 | 22.48 | 19,610 | -0.09(-0.41%) |
Sep 10, 2020 | 23.07 | 23.22 | 22.44 | 22.57 | 30,903 | -0.34(-1.47%) |
Sep 09, 2020 | 22.62 | 23.03 | 22.55 | 22.91 | 42,097 | +0.56(+2.51%) |
Sep 08, 2020 | 22.40 | 22.75 | 22.14 | 22.35 | 54,242 | -0.68(-2.96%) |
Sep 04, 2020 | 23.29 | 23.50 | 22.42 | 23.03 | 76,925 | -0.36(-1.52%) |
Sep 03, 2020 | 24.28 | 24.28 | 23.20 | 23.39 | 52,165 | -1.17(-4.75%) |
Sep 02, 2020 | 24.59 | 24.60 | 24.21 | 24.55 | 41,642 | +0.30(+1.22%) |