Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 23.55 | 23.55 | 23.28 | 23.34 | 2,013 | -0.20(-0.86%) |
Nov 27, 2020 | 23.53 | 23.55 | 23.51 | 23.54 | 1,346 | +0.15(+0.65%) |
Nov 25, 2020 | 23.48 | 23.48 | 23.34 | 23.38 | 21,337 | -0.28(-1.18%) |
Nov 24, 2020 | 23.57 | 23.66 | 23.56 | 23.66 | 9,505 | +0.18(+0.78%) |
Nov 23, 2020 | 23.56 | 23.56 | 23.46 | 23.48 | 4,627 | -0.01(-0.06%) |
Nov 20, 2020 | 23.51 | 23.52 | 23.47 | 23.49 | 2,589 | +0.01(+0.06%) |
Nov 19, 2020 | 23.32 | 23.48 | 23.32 | 23.48 | 4,105 | +0.07(+0.29%) |
Nov 18, 2020 | 23.34 | 23.45 | 23.34 | 23.41 | 6,675 | +0.23(+0.98%) |
Nov 17, 2020 | 22.94 | 23.25 | 22.92 | 23.19 | 1,766 | +0.01(+0.02%) |
Nov 16, 2020 | 22.94 | 23.23 | 22.94 | 23.18 | 9,728 | +0.52(+2.28%) |
Nov 13, 2020 | 22.62 | 22.70 | 22.62 | 22.66 | 1,139 | +0.17(+0.74%) |
Nov 12, 2020 | 22.54 | 22.75 | 22.50 | 22.50 | 1,004 | -0.26(-1.14%) |
Nov 11, 2020 | 22.60 | 22.76 | 22.58 | 22.76 | 9,804 | +0.10(+0.43%) |
Nov 10, 2020 | 22.73 | 22.85 | 22.64 | 22.66 | 17,710 | -0.11(-0.49%) |
Nov 09, 2020 | 23.46 | 23.46 | 22.77 | 22.77 | 9,507 | +0.43(+1.92%) |
Nov 06, 2020 | 22.48 | 22.48 | 22.34 | 22.34 | 2,278 | +0.04(+0.17%) |
Nov 05, 2020 | 22.26 | 22.32 | 22.22 | 22.30 | 11,967 | +0.52(+2.39%) |
Nov 04, 2020 | 21.60 | 21.94 | 21.56 | 21.78 | 3,415 | +0.36(+1.67%) |
Nov 03, 2020 | 21.13 | 21.45 | 21.13 | 21.42 | 9,463 | +0.46(+2.21%) |
Nov 02, 2020 | 21.08 | 21.08 | 20.84 | 20.96 | 2,777 | +0.08(+0.37%) |
Oct 30, 2020 | 21.38 | 21.38 | 20.83 | 20.88 | 8,493 | -0.65(-3.00%) |
Oct 29, 2020 | 21.52 | 21.56 | 21.40 | 21.53 | 2,965 | +0.12(+0.57%) |
Oct 28, 2020 | 21.71 | 21.71 | 21.29 | 21.41 | 9,294 | -0.42(-1.90%) |
Oct 27, 2020 | 22.04 | 22.04 | 21.82 | 21.82 | 1,690 | -0.10(-0.47%) |
Oct 26, 2020 | 22.10 | 22.10 | 21.79 | 21.92 | 3,154 | -0.36(-1.61%) |
Oct 23, 2020 | 22.08 | 22.28 | 22.08 | 22.28 | 725 | +0.10(+0.47%) |
Oct 22, 2020 | 22.05 | 22.18 | 22.05 | 22.18 | 2,328 | +0.04(+0.16%) |
Oct 21, 2020 | 22.07 | 22.25 | 22.07 | 22.14 | 4,318 | -0.02(-0.11%) |
Oct 20, 2020 | 22.12 | 22.19 | 22.12 | 22.17 | 2,290 | +0.23(+1.05%) |
Oct 19, 2020 | 22.17 | 22.17 | 21.94 | 21.94 | 5,679 | -0.17(-0.78%) |
Oct 16, 2020 | 22.17 | 22.18 | 22.11 | 22.11 | 1,657 | -0.01(-0.04%) |
Oct 15, 2020 | 21.95 | 22.12 | 21.92 | 22.12 | 4,247 | -0.13(-0.56%) |
Oct 14, 2020 | 22.36 | 22.40 | 22.21 | 22.24 | 3,294 | -0.01(-0.04%) |
Oct 13, 2020 | 22.19 | 22.35 | 22.15 | 22.25 | 4,315 | -0.11(-0.47%) |
Oct 12, 2020 | 22.38 | 22.38 | 22.26 | 22.36 | 8,405 | +0.17(+0.78%) |
Oct 09, 2020 | 22.14 | 22.19 | 22.11 | 22.19 | 2,382 | +0.22(+1.01%) |
Oct 08, 2020 | 22.16 | 22.16 | 21.94 | 21.96 | 26,249 | -0.01(-0.06%) |
Oct 07, 2020 | 21.86 | 22.02 | 21.86 | 21.98 | 5,423 | +0.16(+0.72%) |
Oct 06, 2020 | 21.96 | 21.98 | 21.82 | 21.82 | 4,577 | -0.38(-1.73%) |
Oct 05, 2020 | 21.93 | 22.21 | 21.83 | 22.21 | 7,412 | +0.62(+2.86%) |
Oct 02, 2020 | 21.35 | 21.59 | 21.24 | 21.59 | 4,868 | +0.15(+0.68%) |
Oct 01, 2020 | 21.32 | 21.44 | 21.32 | 21.44 | 6,159 | +0.25(+1.18%) |
Sep 30, 2020 | 21.19 | 21.19 | 21.19 | 21.19 | 1,463 | +0.07(+0.31%) |
Sep 29, 2020 | 21.31 | 21.31 | 21.13 | 21.13 | 5,420 | -0.09(-0.44%) |
Sep 28, 2020 | 21.29 | 21.29 | 21.14 | 21.22 | 3,732 | +0.25(+1.17%) |
Sep 25, 2020 | 20.77 | 20.97 | 20.77 | 20.97 | 4,350 | +0.18(+0.86%) |
Sep 24, 2020 | 20.82 | 20.94 | 20.76 | 20.80 | 7,934 | -0.18(-0.85%) |
Sep 23, 2020 | 21.17 | 21.22 | 20.97 | 20.97 | 4,364 | +0.05(+0.25%) |
Sep 22, 2020 | 20.76 | 20.92 | 20.73 | 20.92 | 3,687 | +0.08(+0.37%) |
Sep 21, 2020 | 21.02 | 21.02 | 20.63 | 20.84 | 10,892 | -0.36(-1.68%) |
Sep 18, 2020 | 21.32 | 21.32 | 21.18 | 21.20 | 3,210 | -0.06(-0.31%) |
Sep 17, 2020 | 21.28 | 21.33 | 21.24 | 21.27 | 30,121 | -0.10(-0.46%) |
Sep 16, 2020 | 21.37 | 21.38 | 21.36 | 21.37 | 1,603 | +0.16(+0.75%) |
Sep 15, 2020 | 21.28 | 21.28 | 21.20 | 21.21 | 1,396 | +0.14(+0.66%) |
Sep 14, 2020 | 21.06 | 21.11 | 21.05 | 21.07 | 2,656 | +0.07(+0.32%) |
Sep 11, 2020 | 20.79 | 21.00 | 20.76 | 21.00 | 21,337 | +0.32(+1.55%) |
Sep 10, 2020 | 20.98 | 21.00 | 20.66 | 20.68 | 9,889 | -0.20(-0.95%) |
Sep 09, 2020 | 20.78 | 20.92 | 20.77 | 20.88 | 22,264 | +0.16(+0.76%) |
Sep 08, 2020 | 20.66 | 20.83 | 20.63 | 20.72 | 2,400 | -0.15(-0.74%) |
Sep 04, 2020 | 21.06 | 21.06 | 20.61 | 20.87 | 4,971 | -0.18(-0.87%) |
Sep 03, 2020 | 21.20 | 21.20 | 21.05 | 21.06 | 1,040 | +0.03(+0.14%) |
Sep 02, 2020 | 21.03 | 21.03 | 21.03 | 403 | +0.00(+0.00%) |