Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 24.97 | 25.01 | 24.62 | 24.63 | 1,079,394 | -0.92(-3.58%) |
Nov 27, 2020 | 25.59 | 25.78 | 25.52 | 25.55 | 515,742 | -0.53(-2.04%) |
Nov 25, 2020 | 25.97 | 26.11 | 25.81 | 26.08 | 825,886 | -0.34(-1.28%) |
Nov 24, 2020 | 26.34 | 26.48 | 26.21 | 26.42 | 739,586 | +0.55(+2.13%) |
Nov 23, 2020 | 25.95 | 26.06 | 25.83 | 25.87 | 637,070 | +0.29(+1.15%) |
Nov 20, 2020 | 25.60 | 25.67 | 25.43 | 25.57 | 796,627 | +0.29(+1.16%) |
Nov 19, 2020 | 25.26 | 25.39 | 25.17 | 25.28 | 460,705 | -0.12(-0.45%) |
Nov 18, 2020 | 25.41 | 25.74 | 25.34 | 25.40 | 707,713 | -0.54(-2.09%) |
Nov 17, 2020 | 25.91 | 26.11 | 25.86 | 25.94 | 1,170,326 | -0.26(-0.98%) |
Nov 16, 2020 | 25.99 | 26.23 | 25.89 | 26.20 | 847,206 | +1.13(+4.50%) |
Nov 13, 2020 | 24.72 | 25.13 | 24.70 | 25.07 | 462,289 | +0.38(+1.55%) |
Nov 12, 2020 | 24.79 | 24.93 | 24.60 | 24.69 | 592,716 | -0.52(-2.05%) |
Nov 11, 2020 | 25.43 | 25.45 | 25.11 | 25.20 | 1,016,293 | +0.27(+1.07%) |
Nov 10, 2020 | 24.88 | 25.08 | 24.84 | 24.93 | 1,041,979 | +0.45(+1.85%) |
Nov 09, 2020 | 24.84 | 24.85 | 24.40 | 24.48 | 812,458 | +1.06(+4.51%) |
Nov 06, 2020 | 22.88 | 23.54 | 22.78 | 23.42 | 1,294,702 | +1.33(+6.03%) |
Nov 05, 2020 | 21.79 | 22.14 | 21.77 | 22.09 | 1,038,134 | +0.44(+2.05%) |
Nov 04, 2020 | 21.72 | 21.86 | 21.52 | 21.65 | 850,280 | -0.12(-0.53%) |
Nov 03, 2020 | 21.97 | 22.10 | 21.69 | 21.76 | 858,480 | +0.23(+1.07%) |
Nov 02, 2020 | 21.56 | 21.66 | 21.48 | 21.53 | 616,291 | +0.54(+2.58%) |
Oct 30, 2020 | 20.94 | 21.10 | 20.90 | 20.99 | 490,985 | -0.17(-0.80%) |
Oct 29, 2020 | 21.01 | 21.22 | 20.87 | 21.16 | 493,521 | +0.49(+2.36%) |
Oct 28, 2020 | 21.02 | 21.02 | 20.64 | 20.67 | 940,285 | -0.76(-3.57%) |
Oct 27, 2020 | 21.58 | 21.58 | 21.41 | 21.43 | 791,530 | -0.30(-1.39%) |
Oct 26, 2020 | 21.82 | 21.94 | 21.66 | 21.74 | 506,264 | -0.29(-1.33%) |
Oct 23, 2020 | 21.90 | 22.06 | 21.83 | 22.03 | 567,958 | +0.16(+0.73%) |
Oct 22, 2020 | 21.84 | 21.92 | 21.75 | 21.87 | 352,660 | -0.18(-0.81%) |
Oct 21, 2020 | 22.00 | 22.17 | 21.97 | 22.05 | 389,121 | +0.27(+1.22%) |
Oct 20, 2020 | 21.66 | 21.89 | 21.66 | 21.78 | 671,382 | +0.08(+0.37%) |
Oct 19, 2020 | 21.74 | 21.82 | 21.63 | 21.70 | 646,407 | +0.16(+0.74%) |
Oct 16, 2020 | 21.47 | 21.64 | 21.42 | 21.54 | 444,959 | +0.16(+0.75%) |
Oct 15, 2020 | 21.15 | 21.38 | 21.07 | 21.38 | 393,824 | +0.05(+0.25%) |
Oct 14, 2020 | 21.42 | 21.44 | 21.33 | 21.33 | 436,320 | -0.07(-0.33%) |
Oct 13, 2020 | 21.51 | 21.51 | 21.35 | 21.40 | 394,675 | -0.12(-0.54%) |
Oct 12, 2020 | 21.50 | 21.54 | 21.38 | 21.51 | 617,848 | -0.15(-0.70%) |
Oct 09, 2020 | 21.79 | 21.84 | 21.62 | 21.66 | 781,435 | -0.27(-1.22%) |
Oct 08, 2020 | 21.93 | 21.98 | 21.87 | 21.93 | 465,924 | -0.12(-0.52%) |
Oct 07, 2020 | 22.03 | 22.11 | 21.96 | 22.05 | 412,329 | +0.29(+1.35%) |
Oct 06, 2020 | 21.99 | 22.09 | 21.71 | 21.75 | 672,050 | +0.05(+0.25%) |
Oct 05, 2020 | 21.69 | 21.74 | 21.61 | 21.70 | 483,903 | +0.27(+1.24%) |
Oct 02, 2020 | 21.09 | 21.46 | 21.02 | 21.43 | 751,726 | +0.37(+1.77%) |
Oct 01, 2020 | 21.01 | 21.10 | 20.94 | 21.06 | 518,878 | +0.00(+0.00%) |
Sep 30, 2020 | 20.96 | 21.18 | 20.94 | 21.06 | 670,168 | +0.28(+1.37%) |
Sep 29, 2020 | 20.80 | 20.86 | 20.71 | 20.78 | 658,839 | -0.25(-1.18%) |
Sep 28, 2020 | 20.88 | 21.11 | 20.88 | 21.02 | 879,439 | +0.36(+1.73%) |
Sep 25, 2020 | 20.69 | 20.69 | 20.49 | 20.67 | 740,695 | +0.09(+0.43%) |
Sep 24, 2020 | 20.46 | 20.77 | 20.37 | 20.58 | 1,211,209 | -0.63(-2.95%) |
Sep 23, 2020 | 21.48 | 21.49 | 21.20 | 21.21 | 1,388,322 | -0.28(-1.31%) |
Sep 22, 2020 | 21.38 | 21.55 | 21.35 | 21.49 | 680,134 | +0.13(+0.62%) |
Sep 21, 2020 | 21.38 | 21.41 | 21.07 | 21.36 | 1,050,074 | -0.44(-2.02%) |
Sep 18, 2020 | 22.05 | 22.05 | 21.77 | 21.80 | 883,480 | -0.19(-0.84%) |
Sep 17, 2020 | 21.78 | 22.11 | 21.78 | 21.98 | 579,842 | -0.04(-0.16%) |
Sep 16, 2020 | 22.11 | 22.16 | 22.01 | 22.02 | 823,998 | -0.50(-2.23%) |
Sep 15, 2020 | 22.62 | 22.64 | 22.48 | 22.52 | 517,643 | +0.18(+0.79%) |
Sep 14, 2020 | 22.33 | 22.41 | 22.30 | 22.34 | 393,841 | +0.26(+1.16%) |
Sep 11, 2020 | 22.11 | 22.11 | 21.95 | 22.09 | 608,343 | +0.11(+0.48%) |
Sep 10, 2020 | 22.18 | 22.34 | 21.96 | 21.98 | 645,644 | -0.32(-1.42%) |
Sep 09, 2020 | 22.11 | 22.41 | 22.11 | 22.30 | 934,684 | -0.05(-0.24%) |
Sep 08, 2020 | 22.31 | 22.53 | 22.18 | 22.35 | 960,909 | -0.58(-2.54%) |
Sep 04, 2020 | 22.82 | 23.02 | 22.49 | 22.93 | 775,739 | +0.63(+2.85%) |
Sep 03, 2020 | 22.59 | 22.66 | 22.09 | 22.30 | 1,276,331 | -0.16(-0.71%) |
Sep 02, 2020 | 22.33 | 22.48 | 22.28 | 22.46 | 613,493 | +0.03(+0.12%) |