Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 25.20 | 25.20 | 24.70 | 24.97 | 549,715 | +0.07(+0.27%) |
Nov 27, 2020 | 24.75 | 25.03 | 24.71 | 24.91 | 306,262 | +0.16(+0.65%) |
Nov 25, 2020 | 25.06 | 25.12 | 24.44 | 24.75 | 591,910 | -0.31(-1.25%) |
Nov 24, 2020 | 25.03 | 25.33 | 24.92 | 25.06 | 656,452 | +0.37(+1.50%) |
Nov 23, 2020 | 24.89 | 24.97 | 24.60 | 24.69 | 497,202 | +0.02(+0.07%) |
Nov 20, 2020 | 24.60 | 25.01 | 24.51 | 24.67 | 566,437 | +0.14(+0.59%) |
Nov 19, 2020 | 24.48 | 24.79 | 24.33 | 24.53 | 403,113 | +0.02(+0.07%) |
Nov 18, 2020 | 24.90 | 25.03 | 24.49 | 24.51 | 427,580 | -0.25(-1.02%) |
Nov 17, 2020 | 24.82 | 25.22 | 24.69 | 24.76 | 423,783 | -0.30(-1.21%) |
Nov 16, 2020 | 25.82 | 25.82 | 24.77 | 25.07 | 520,466 | -0.13(-0.50%) |
Nov 13, 2020 | 25.43 | 25.65 | 25.16 | 25.19 | 659,441 | -0.02(-0.07%) |
Nov 12, 2020 | 25.91 | 26.17 | 24.96 | 25.21 | 698,109 | -0.65(-2.51%) |
Nov 11, 2020 | 25.70 | 26.09 | 25.59 | 25.86 | 855,598 | +0.24(+0.92%) |
Nov 10, 2020 | 25.02 | 26.05 | 24.94 | 25.63 | 646,249 | +0.89(+3.62%) |
Nov 09, 2020 | 27.30 | 27.68 | 24.71 | 24.73 | 1,039,264 | -0.19(-0.75%) |
Nov 06, 2020 | 25.38 | 25.57 | 24.84 | 24.92 | 567,859 | -0.34(-1.34%) |
Nov 05, 2020 | 24.27 | 25.28 | 23.78 | 25.25 | 659,566 | +1.22(+5.09%) |
Nov 04, 2020 | 24.74 | 25.30 | 23.92 | 24.03 | 777,762 | -1.01(-4.04%) |
Nov 03, 2020 | 25.10 | 25.50 | 24.79 | 25.04 | 790,944 | +0.32(+1.30%) |
Nov 02, 2020 | 23.84 | 24.83 | 23.78 | 24.72 | 621,986 | +0.95(+4.01%) |
Oct 30, 2020 | 24.23 | 24.55 | 23.47 | 23.77 | 685,980 | -0.55(-2.26%) |
Oct 29, 2020 | 23.93 | 24.47 | 23.44 | 24.32 | 561,858 | +0.28(+1.16%) |
Oct 28, 2020 | 24.06 | 24.44 | 23.68 | 24.04 | 562,327 | -0.35(-1.45%) |
Oct 27, 2020 | 24.44 | 24.58 | 24.08 | 24.39 | 818,943 | -0.13(-0.52%) |
Oct 26, 2020 | 24.93 | 25.06 | 24.49 | 24.52 | 510,010 | -0.74(-2.94%) |
Oct 23, 2020 | 24.90 | 25.30 | 24.66 | 25.26 | 589,185 | +0.41(+1.66%) |
Oct 22, 2020 | 24.71 | 25.03 | 24.56 | 24.85 | 1,177,000 | +0.07(+0.27%) |
Oct 21, 2020 | 25.41 | 25.78 | 24.72 | 24.78 | 650,441 | -0.57(-2.26%) |
Oct 20, 2020 | 24.92 | 25.41 | 24.82 | 25.36 | 1,396,568 | +0.67(+2.70%) |
Oct 19, 2020 | 25.17 | 25.19 | 24.68 | 24.69 | 1,172,715 | -0.35(-1.42%) |
Oct 16, 2020 | 25.21 | 25.43 | 24.95 | 25.04 | 1,041,055 | -0.03(-0.13%) |
Oct 15, 2020 | 24.59 | 25.25 | 24.53 | 25.08 | 641,414 | +0.14(+0.58%) |
Oct 14, 2020 | 25.03 | 25.30 | 24.74 | 24.93 | 557,868 | +0.00(+0.00%) |
Oct 13, 2020 | 25.14 | 25.21 | 24.81 | 24.93 | 694,967 | -0.37(-1.47%) |
Oct 12, 2020 | 25.99 | 26.12 | 25.09 | 25.30 | 881,469 | -0.64(-2.47%) |
Oct 09, 2020 | 26.11 | 26.17 | 25.59 | 25.95 | 656,124 | -0.02(-0.07%) |
Oct 08, 2020 | 25.57 | 25.99 | 25.29 | 25.96 | 644,817 | +0.70(+2.77%) |
Oct 07, 2020 | 25.17 | 25.64 | 24.90 | 25.26 | 1,489,490 | +0.20(+0.81%) |
Oct 06, 2020 | 24.43 | 25.84 | 24.40 | 25.06 | 1,683,611 | +0.77(+3.16%) |
Oct 05, 2020 | 23.46 | 24.31 | 23.44 | 24.29 | 941,670 | +1.02(+4.39%) |
Oct 02, 2020 | 22.56 | 23.41 | 22.53 | 23.27 | 794,387 | +0.34(+1.47%) |
Oct 01, 2020 | 22.93 | 23.02 | 22.52 | 22.93 | 849,870 | +0.18(+0.78%) |
Sep 30, 2020 | 21.90 | 22.89 | 21.86 | 22.76 | 1,267,020 | +1.00(+4.62%) |
Sep 29, 2020 | 21.09 | 21.77 | 20.98 | 21.75 | 589,412 | +0.75(+3.58%) |
Sep 28, 2020 | 21.10 | 21.21 | 20.88 | 21.00 | 421,753 | +0.03(+0.12%) |
Sep 25, 2020 | 20.31 | 21.00 | 20.31 | 20.97 | 441,563 | +0.49(+2.39%) |
Sep 24, 2020 | 20.59 | 20.62 | 20.21 | 20.48 | 592,310 | -0.08(-0.41%) |
Sep 23, 2020 | 20.91 | 21.15 | 20.54 | 20.57 | 492,982 | -0.41(-1.97%) |
Sep 22, 2020 | 20.79 | 21.08 | 20.71 | 20.98 | 617,484 | +0.18(+0.85%) |
Sep 21, 2020 | 21.57 | 21.60 | 20.49 | 20.81 | 1,088,597 | -0.95(-4.38%) |
Sep 18, 2020 | 21.86 | 21.88 | 21.30 | 21.76 | 3,344,008 | +0.10(+0.47%) |
Sep 17, 2020 | 21.58 | 21.97 | 21.31 | 21.66 | 1,050,821 | -0.03(-0.16%) |
Sep 16, 2020 | 20.90 | 22.04 | 20.88 | 21.69 | 1,290,477 | +0.80(+3.84%) |
Sep 15, 2020 | 20.74 | 21.28 | 20.74 | 20.89 | 763,487 | +0.24(+1.14%) |
Sep 14, 2020 | 19.76 | 20.67 | 19.67 | 20.65 | 868,313 | +1.11(+5.66%) |
Sep 11, 2020 | 19.52 | 19.59 | 19.15 | 19.55 | 758,725 | +0.08(+0.39%) |
Sep 10, 2020 | 19.88 | 19.89 | 19.46 | 19.47 | 344,024 | -0.41(-2.08%) |
Sep 09, 2020 | 19.76 | 20.06 | 19.63 | 19.89 | 328,577 | +0.19(+0.99%) |
Sep 08, 2020 | 20.29 | 20.34 | 19.69 | 19.69 | 406,791 | -0.48(-2.38%) |
Sep 04, 2020 | 20.58 | 20.59 | 19.69 | 20.17 | 461,704 | -0.41(-1.97%) |
Sep 03, 2020 | 21.19 | 21.27 | 20.43 | 20.58 | 466,911 | -0.68(-3.22%) |
Sep 02, 2020 | 21.04 | 21.32 | 20.99 | 21.26 | 552,354 | +0.19(+0.88%) |