Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 24.65 | 24.66 | 24.57 | 24.66 | 28,515 | +0.09(+0.37%) |
Nov 27, 2020 | 24.60 | 24.62 | 24.52 | 24.57 | 12,700 | +0.08(+0.33%) |
Nov 25, 2020 | 24.51 | 24.64 | 24.49 | 24.49 | 234,000 | -0.01(-0.04%) |
Nov 24, 2020 | 24.62 | 24.62 | 24.48 | 24.50 | 44,340 | -0.01(-0.04%) |
Nov 23, 2020 | 24.58 | 24.60 | 24.48 | 24.51 | 56,007 | -0.06(-0.23%) |
Nov 20, 2020 | 24.49 | 24.57 | 24.45 | 24.57 | 32,400 | +0.17(+0.68%) |
Nov 19, 2020 | 24.47 | 24.49 | 24.40 | 24.40 | 94,608 | +0.05(+0.21%) |
Nov 18, 2020 | 24.47 | 24.49 | 24.35 | 24.35 | 114,972 | -0.08(-0.33%) |
Nov 17, 2020 | 24.40 | 24.44 | 24.33 | 24.43 | 59,504 | +0.09(+0.37%) |
Nov 16, 2020 | 24.35 | 24.37 | 24.31 | 24.34 | 32,951 | +0.01(+0.04%) |
Nov 13, 2020 | 24.28 | 24.33 | 24.28 | 24.33 | 62,900 | +0.05(+0.21%) |
Nov 12, 2020 | 24.23 | 24.29 | 24.23 | 24.28 | 218,697 | +0.00(+0.00%) |
Nov 11, 2020 | 24.29 | 24.30 | 24.25 | 24.28 | 51,861 | +0.08(+0.33%) |
Nov 10, 2020 | 24.18 | 24.32 | 24.18 | 24.20 | 69,042 | +0.04(+0.17%) |
Nov 09, 2020 | 24.23 | 24.30 | 24.15 | 24.16 | 32,818 | -0.09(-0.37%) |
Nov 06, 2020 | 24.21 | 24.26 | 24.17 | 24.25 | 71,000 | +0.07(+0.29%) |
Nov 05, 2020 | 24.12 | 24.23 | 24.12 | 24.18 | 37,603 | -0.07(-0.27%) |
Nov 04, 2020 | 24.29 | 24.29 | 24.17 | 24.25 | 18,438 | +0.19(+0.77%) |
Nov 03, 2020 | 24.06 | 24.12 | 24.06 | 24.06 | 39,772 | +0.00(+0.00%) |
Nov 02, 2020 | 24.05 | 24.13 | 24.05 | 24.06 | 32,357 | -0.05(-0.21%) |
Oct 30, 2020 | 24.25 | 24.25 | 24.10 | 24.11 | 42,100 | -0.08(-0.33%) |
Oct 29, 2020 | 24.25 | 24.26 | 24.16 | 24.19 | 36,206 | -0.04(-0.19%) |
Oct 28, 2020 | 24.25 | 24.29 | 24.21 | 24.23 | 62,643 | -0.07(-0.27%) |
Oct 27, 2020 | 24.26 | 24.30 | 24.26 | 24.30 | 33,661 | +0.04(+0.14%) |
Oct 26, 2020 | 24.25 | 24.27 | 24.25 | 24.27 | 23,661 | +0.00(+0.00%) |
Oct 23, 2020 | 24.27 | 24.27 | 24.25 | 24.26 | 13,300 | -0.00(-0.00%) |
Oct 22, 2020 | 24.25 | 24.27 | 24.23 | 24.27 | 33,282 | +0.02(+0.06%) |
Oct 21, 2020 | 24.13 | 24.25 | 24.13 | 24.25 | 26,945 | +0.12(+0.50%) |
Oct 20, 2020 | 24.21 | 24.24 | 24.13 | 24.13 | 47,052 | +0.00(+0.00%) |
Oct 19, 2020 | 24.15 | 24.24 | 24.13 | 24.13 | 33,220 | +0.08(+0.33%) |
Oct 16, 2020 | 24.25 | 24.25 | 24.04 | 24.05 | 123,100 | -0.13(-0.54%) |
Oct 15, 2020 | 24.25 | 24.25 | 24.18 | 24.18 | 16,795 | -0.01(-0.04%) |
Oct 14, 2020 | 24.19 | 24.24 | 24.19 | 24.19 | 33,322 | -0.02(-0.08%) |
Oct 13, 2020 | 24.27 | 24.28 | 24.17 | 24.21 | 57,881 | -0.07(-0.29%) |
Oct 12, 2020 | 24.32 | 24.32 | 24.17 | 24.28 | 67,228 | -0.00(-0.02%) |
Oct 09, 2020 | 24.31 | 24.32 | 24.21 | 24.29 | 26,400 | -0.02(-0.10%) |
Oct 08, 2020 | 24.23 | 24.31 | 24.23 | 24.31 | 59,197 | +0.02(+0.08%) |
Oct 07, 2020 | 24.30 | 24.30 | 24.23 | 24.29 | 42,916 | +0.02(+0.08%) |
Oct 06, 2020 | 24.22 | 24.29 | 24.22 | 24.27 | 28,203 | +0.05(+0.21%) |
Oct 05, 2020 | 24.20 | 24.30 | 24.19 | 24.22 | 27,015 | +0.06(+0.25%) |
Oct 02, 2020 | 24.31 | 24.31 | 24.16 | 24.16 | 43,100 | -0.12(-0.51%) |
Oct 01, 2020 | 24.33 | 24.33 | 24.22 | 24.29 | 43,558 | -0.09(-0.39%) |
Sep 30, 2020 | 24.30 | 24.38 | 24.27 | 24.38 | 56,164 | +0.12(+0.49%) |
Sep 29, 2020 | 24.29 | 24.31 | 24.26 | 24.26 | 22,642 | -0.03(-0.12%) |
Sep 28, 2020 | 24.28 | 24.34 | 24.26 | 24.29 | 25,177 | +0.06(+0.25%) |
Sep 25, 2020 | 24.34 | 24.39 | 24.14 | 24.23 | 133,800 | -0.11(-0.45%) |
Sep 24, 2020 | 24.38 | 24.40 | 24.32 | 24.34 | 21,509 | -0.02(-0.08%) |
Sep 23, 2020 | 24.33 | 24.41 | 24.29 | 24.36 | 17,356 | -0.07(-0.29%) |
Sep 22, 2020 | 24.28 | 24.49 | 24.28 | 24.43 | 84,046 | +0.16(+0.66%) |
Sep 21, 2020 | 24.27 | 24.36 | 24.27 | 24.27 | 69,963 | -0.01(-0.04%) |
Sep 18, 2020 | 24.27 | 24.36 | 24.27 | 24.28 | 32,300 | -0.02(-0.06%) |
Sep 17, 2020 | 24.36 | 24.38 | 24.30 | 24.30 | 28,607 | -0.00(-0.02%) |
Sep 16, 2020 | 24.30 | 24.38 | 24.29 | 24.30 | 18,433 | +0.01(+0.04%) |
Sep 15, 2020 | 24.31 | 24.34 | 24.29 | 24.29 | 42,788 | -0.02(-0.08%) |
Sep 14, 2020 | 24.27 | 24.35 | 24.27 | 24.31 | 44,259 | +0.01(+0.04%) |
Sep 11, 2020 | 24.27 | 24.35 | 24.27 | 24.30 | 23,000 | -0.01(-0.04%) |
Sep 10, 2020 | 24.28 | 24.35 | 24.28 | 24.31 | 26,374 | +0.00(+0.00%) |
Sep 09, 2020 | 24.36 | 24.36 | 24.30 | 24.31 | 57,681 | +0.01(+0.04%) |
Sep 08, 2020 | 24.37 | 24.37 | 24.30 | 24.30 | 30,655 | -0.02(-0.10%) |
Sep 04, 2020 | 24.35 | 24.36 | 24.32 | 24.32 | 77,800 | -0.05(-0.18%) |
Sep 03, 2020 | 24.40 | 24.43 | 24.32 | 24.37 | 36,874 | +0.03(+0.12%) |
Sep 02, 2020 | 24.41 | 24.43 | 24.34 | 24.34 | 35,965 | -0.04(-0.16%) |