Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 23.37 | 23.37 | 23.29 | 23.32 | 101,256 | -0.04(-0.18%) |
Nov 27, 2020 | 23.30 | 23.36 | 23.30 | 23.36 | 95,214 | +0.01(+0.04%) |
Nov 25, 2020 | 23.32 | 23.37 | 23.29 | 23.35 | 169,505 | +0.07(+0.29%) |
Nov 24, 2020 | 23.24 | 23.32 | 23.22 | 23.28 | 132,739 | +0.10(+0.44%) |
Nov 23, 2020 | 23.28 | 23.28 | 23.15 | 23.18 | 127,604 | -0.09(-0.40%) |
Nov 20, 2020 | 23.29 | 23.31 | 23.27 | 23.28 | 252,024 | +0.02(+0.07%) |
Nov 19, 2020 | 23.24 | 23.29 | 23.18 | 23.26 | 446,422 | +0.02(+0.07%) |
Nov 18, 2020 | 23.28 | 23.31 | 23.24 | 23.24 | 398,796 | -0.03(-0.11%) |
Nov 17, 2020 | 23.16 | 23.28 | 23.16 | 23.27 | 444,362 | +0.06(+0.26%) |
Nov 16, 2020 | 23.20 | 23.22 | 23.13 | 23.21 | 205,673 | +0.07(+0.29%) |
Nov 13, 2020 | 23.11 | 23.15 | 23.07 | 23.14 | 350,412 | +0.07(+0.30%) |
Nov 12, 2020 | 23.13 | 23.18 | 23.05 | 23.07 | 129,512 | -0.09(-0.40%) |
Nov 11, 2020 | 23.05 | 23.16 | 23.04 | 23.16 | 355,860 | +0.06(+0.26%) |
Nov 10, 2020 | 23.05 | 23.12 | 23.01 | 23.11 | 235,769 | -0.03(-0.15%) |
Nov 09, 2020 | 23.27 | 23.29 | 23.07 | 23.14 | 217,899 | +0.12(+0.52%) |
Nov 06, 2020 | 22.87 | 23.02 | 22.86 | 23.02 | 134,005 | +0.19(+0.82%) |
Nov 05, 2020 | 22.78 | 22.87 | 22.78 | 22.83 | 419,274 | +0.19(+0.83%) |
Nov 04, 2020 | 22.46 | 22.66 | 22.45 | 22.65 | 281,077 | +0.24(+1.06%) |
Nov 03, 2020 | 22.41 | 22.47 | 22.39 | 22.41 | 102,846 | +0.09(+0.38%) |
Nov 02, 2020 | 22.31 | 22.32 | 22.27 | 22.32 | 247,333 | +0.01(+0.06%) |
Oct 30, 2020 | 22.30 | 22.34 | 22.25 | 22.31 | 164,744 | -0.02(-0.08%) |
Oct 29, 2020 | 22.30 | 22.36 | 22.25 | 22.33 | 125,364 | +0.08(+0.34%) |
Oct 28, 2020 | 22.29 | 22.34 | 22.25 | 22.25 | 142,911 | -0.27(-1.20%) |
Oct 27, 2020 | 22.52 | 22.60 | 22.50 | 22.52 | 417,659 | +0.05(+0.23%) |
Oct 26, 2020 | 22.52 | 22.55 | 22.46 | 22.47 | 80,529 | -0.15(-0.67%) |
Oct 23, 2020 | 22.56 | 22.62 | 22.53 | 22.62 | 77,714 | +0.10(+0.45%) |
Oct 22, 2020 | 22.51 | 22.56 | 22.47 | 22.52 | 165,221 | -0.04(-0.19%) |
Oct 21, 2020 | 22.52 | 22.62 | 22.52 | 22.56 | 131,700 | +0.04(+0.19%) |
Oct 20, 2020 | 22.44 | 22.55 | 22.44 | 22.52 | 79,273 | +0.12(+0.53%) |
Oct 19, 2020 | 22.42 | 22.50 | 22.40 | 22.40 | 83,462 | +0.03(+0.11%) |
Oct 16, 2020 | 22.42 | 22.45 | 22.38 | 22.38 | 90,922 | +0.03(+0.15%) |
Oct 15, 2020 | 22.35 | 22.37 | 22.31 | 22.34 | 176,220 | -0.08(-0.38%) |
Oct 14, 2020 | 22.45 | 22.46 | 22.41 | 22.43 | 160,564 | +0.01(+0.04%) |
Oct 13, 2020 | 22.40 | 22.43 | 22.37 | 22.42 | 136,418 | -0.08(-0.34%) |
Oct 12, 2020 | 22.51 | 22.53 | 22.46 | 22.50 | 205,638 | -0.04(-0.19%) |
Oct 09, 2020 | 22.53 | 22.59 | 22.49 | 22.54 | 169,343 | +0.14(+0.64%) |
Oct 08, 2020 | 22.34 | 22.42 | 22.34 | 22.40 | 156,470 | +0.08(+0.38%) |
Oct 07, 2020 | 22.32 | 22.36 | 22.28 | 22.31 | 93,057 | +0.04(+0.19%) |
Oct 06, 2020 | 22.39 | 22.40 | 22.25 | 22.27 | 115,361 | -0.08(-0.34%) |
Oct 05, 2020 | 22.29 | 22.40 | 22.29 | 22.34 | 201,270 | +0.11(+0.50%) |
Oct 02, 2020 | 22.25 | 22.31 | 22.23 | 22.23 | 141,630 | -0.08(-0.38%) |
Oct 01, 2020 | 22.28 | 22.34 | 22.28 | 22.32 | 107,628 | +0.10(+0.43%) |
Sep 30, 2020 | 22.15 | 22.25 | 22.12 | 22.22 | 80,993 | +0.11(+0.50%) |
Sep 29, 2020 | 22.10 | 22.15 | 22.04 | 22.11 | 171,108 | +0.09(+0.42%) |
Sep 28, 2020 | 22.10 | 22.12 | 21.97 | 22.02 | 316,870 | -0.04(-0.19%) |
Sep 25, 2020 | 22.08 | 22.09 | 21.96 | 22.06 | 147,232 | -0.07(-0.31%) |
Sep 24, 2020 | 22.03 | 22.18 | 22.01 | 22.13 | 194,299 | +0.04(+0.19%) |
Sep 23, 2020 | 22.18 | 22.22 | 22.03 | 22.09 | 135,449 | -0.24(-1.06%) |
Sep 22, 2020 | 22.47 | 22.47 | 22.27 | 22.32 | 171,148 | -0.11(-0.49%) |
Sep 21, 2020 | 22.40 | 22.44 | 22.33 | 22.43 | 110,015 | -0.14(-0.60%) |
Sep 18, 2020 | 22.68 | 22.71 | 22.57 | 22.57 | 136,353 | -0.10(-0.45%) |
Sep 17, 2020 | 22.64 | 22.67 | 22.61 | 22.67 | 1,229,764 | +0.03(+0.11%) |
Sep 16, 2020 | 22.66 | 22.72 | 22.63 | 22.65 | 2,451,767 | +0.03(+0.11%) |
Sep 15, 2020 | 22.64 | 22.65 | 22.61 | 22.62 | 118,941 | +0.04(+0.19%) |
Sep 14, 2020 | 22.51 | 22.63 | 22.51 | 22.58 | 781,077 | +0.09(+0.41%) |
Sep 11, 2020 | 22.54 | 22.54 | 22.44 | 22.48 | 170,766 | +0.00(+0.00%) |
Sep 10, 2020 | 22.57 | 22.58 | 22.45 | 22.48 | 131,543 | -0.04(-0.19%) |
Sep 09, 2020 | 22.48 | 22.54 | 22.48 | 22.53 | 105,615 | +0.14(+0.60%) |
Sep 08, 2020 | 22.37 | 22.43 | 22.35 | 22.39 | 112,046 | -0.10(-0.45%) |
Sep 04, 2020 | 22.49 | 22.54 | 22.42 | 22.49 | 112,937 | -0.05(-0.23%) |
Sep 03, 2020 | 22.55 | 22.59 | 22.47 | 22.54 | 318,704 | +0.03(+0.11%) |
Sep 02, 2020 | 22.56 | 22.57 | 22.48 | 22.52 | 184,239 | -0.11(-0.49%) |