Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 24.58 | 24.58 | 24.35 | 24.35 | 9,929 | -0.47(-1.90%) |
Nov 27, 2020 | 24.78 | 24.98 | 24.78 | 24.83 | 9,553 | +0.25(+1.02%) |
Nov 25, 2020 | 24.62 | 24.64 | 24.48 | 24.58 | 11,182 | -0.27(-1.08%) |
Nov 24, 2020 | 24.81 | 24.90 | 24.61 | 24.84 | 14,611 | +0.27(+1.09%) |
Nov 23, 2020 | 24.78 | 24.78 | 24.49 | 24.58 | 14,430 | +0.11(+0.46%) |
Nov 20, 2020 | 24.30 | 24.53 | 24.30 | 24.46 | 6,730 | +0.20(+0.82%) |
Nov 19, 2020 | 24.20 | 24.31 | 24.11 | 24.27 | 7,002 | -0.01(-0.04%) |
Nov 18, 2020 | 24.47 | 24.47 | 24.26 | 24.28 | 15,942 | -0.09(-0.36%) |
Nov 17, 2020 | 24.22 | 24.44 | 24.22 | 24.36 | 15,155 | -0.01(-0.04%) |
Nov 16, 2020 | 24.34 | 24.46 | 24.34 | 24.37 | 6,199 | +0.25(+1.06%) |
Nov 13, 2020 | 24.08 | 24.21 | 24.03 | 24.12 | 15,524 | +0.31(+1.29%) |
Nov 12, 2020 | 24.03 | 24.06 | 23.73 | 23.81 | 12,325 | -0.12(-0.49%) |
Nov 11, 2020 | 23.79 | 24.00 | 23.79 | 23.93 | 6,041 | +0.05(+0.23%) |
Nov 10, 2020 | 23.76 | 23.96 | 23.76 | 23.88 | 17,682 | -0.22(-0.91%) |
Nov 09, 2020 | 24.54 | 24.54 | 24.10 | 24.10 | 19,062 | +0.15(+0.64%) |
Nov 06, 2020 | 23.91 | 24.05 | 23.79 | 23.94 | 5,862 | +0.09(+0.37%) |
Nov 05, 2020 | 23.79 | 23.94 | 23.71 | 23.86 | 13,947 | +0.36(+1.55%) |
Nov 04, 2020 | 23.20 | 23.57 | 23.20 | 23.49 | 14,796 | +0.61(+2.67%) |
Nov 03, 2020 | 22.80 | 23.00 | 22.80 | 22.88 | 17,090 | +0.09(+0.40%) |
Nov 02, 2020 | 22.76 | 22.86 | 22.68 | 22.79 | 35,716 | +0.22(+0.98%) |
Oct 30, 2020 | 22.65 | 22.68 | 22.50 | 22.57 | 8,033 | -0.29(-1.29%) |
Oct 29, 2020 | 22.68 | 22.94 | 22.68 | 22.86 | 12,181 | +0.20(+0.88%) |
Oct 28, 2020 | 22.78 | 22.78 | 22.64 | 22.66 | 8,041 | -0.50(-2.17%) |
Oct 27, 2020 | 23.03 | 23.17 | 22.98 | 23.17 | 20,121 | +0.19(+0.84%) |
Oct 26, 2020 | 23.09 | 23.14 | 22.84 | 22.97 | 6,500 | -0.29(-1.23%) |
Oct 23, 2020 | 23.14 | 23.30 | 23.09 | 23.26 | 6,079 | +0.15(+0.65%) |
Oct 22, 2020 | 23.25 | 23.25 | 23.09 | 23.11 | 4,393 | -0.05(-0.21%) |
Oct 21, 2020 | 23.15 | 23.34 | 23.15 | 23.16 | 3,601 | +0.01(+0.04%) |
Oct 20, 2020 | 23.04 | 23.30 | 23.04 | 23.15 | 5,332 | +0.23(+1.00%) |
Oct 19, 2020 | 23.08 | 23.18 | 22.92 | 22.92 | 7,473 | -0.07(-0.32%) |
Oct 16, 2020 | 23.02 | 23.10 | 22.95 | 22.99 | 6,513 | -0.01(-0.04%) |
Oct 15, 2020 | 22.74 | 23.00 | 22.74 | 23.00 | 5,259 | -0.06(-0.27%) |
Oct 14, 2020 | 23.24 | 23.33 | 23.04 | 23.06 | 10,044 | -0.22(-0.94%) |
Oct 13, 2020 | 23.28 | 23.28 | 23.13 | 23.28 | 7,270 | +0.00(+0.02%) |
Oct 12, 2020 | 23.26 | 23.33 | 23.22 | 23.28 | 5,510 | +0.25(+1.11%) |
Oct 09, 2020 | 23.06 | 23.09 | 22.94 | 23.02 | 15,850 | +0.10(+0.43%) |
Oct 08, 2020 | 22.78 | 23.01 | 22.78 | 22.93 | 62,908 | +0.14(+0.63%) |
Oct 07, 2020 | 22.76 | 22.86 | 22.70 | 22.78 | 13,097 | +0.24(+1.05%) |
Oct 06, 2020 | 22.60 | 22.71 | 22.54 | 22.54 | 12,338 | +0.03(+0.14%) |
Oct 05, 2020 | 22.52 | 22.56 | 22.41 | 22.51 | 26,408 | +0.13(+0.58%) |
Oct 02, 2020 | 22.31 | 22.60 | 22.31 | 22.38 | 4,234 | -0.17(-0.76%) |
Oct 01, 2020 | 22.52 | 22.57 | 22.40 | 22.55 | 10,888 | +0.18(+0.82%) |
Sep 30, 2020 | 22.29 | 22.41 | 22.24 | 22.37 | 19,538 | +0.23(+1.02%) |
Sep 29, 2020 | 21.94 | 22.15 | 21.94 | 22.14 | 16,215 | +0.08(+0.38%) |
Sep 28, 2020 | 22.06 | 22.21 | 21.99 | 22.06 | 8,849 | +0.25(+1.13%) |
Sep 25, 2020 | 21.67 | 21.81 | 21.65 | 21.81 | 4,016 | +0.05(+0.21%) |
Sep 24, 2020 | 21.70 | 21.92 | 21.26 | 21.77 | 13,098 | -0.15(-0.69%) |
Sep 23, 2020 | 22.06 | 22.06 | 21.85 | 21.92 | 5,451 | -0.18(-0.80%) |
Sep 22, 2020 | 22.23 | 22.23 | 22.00 | 22.09 | 3,970 | -0.15(-0.66%) |
Sep 21, 2020 | 22.17 | 22.24 | 22.05 | 22.24 | 8,318 | -0.11(-0.51%) |
Sep 18, 2020 | 22.58 | 22.59 | 22.36 | 22.36 | 24,426 | -0.21(-0.94%) |
Sep 17, 2020 | 22.53 | 22.68 | 22.50 | 22.57 | 6,696 | -0.32(-1.41%) |
Sep 16, 2020 | 22.87 | 22.94 | 22.80 | 22.89 | 11,925 | +0.12(+0.51%) |
Sep 15, 2020 | 22.89 | 22.89 | 22.70 | 22.77 | 10,396 | +0.20(+0.90%) |
Sep 14, 2020 | 22.70 | 22.70 | 22.44 | 22.57 | 26,125 | +0.33(+1.49%) |
Sep 11, 2020 | 22.49 | 22.51 | 22.13 | 22.24 | 16,718 | +0.16(+0.73%) |
Sep 10, 2020 | 22.46 | 22.46 | 22.08 | 22.08 | 4,103 | -0.35(-1.54%) |
Sep 09, 2020 | 22.24 | 22.45 | 22.16 | 22.42 | 31,867 | +0.31(+1.41%) |
Sep 08, 2020 | 22.15 | 22.24 | 22.06 | 22.11 | 21,102 | -0.35(-1.55%) |
Sep 04, 2020 | 22.42 | 22.47 | 22.21 | 22.46 | 5,536 | -0.03(-0.15%) |
Sep 03, 2020 | 22.84 | 22.84 | 22.36 | 22.49 | 11,454 | -0.41(-1.81%) |
Sep 02, 2020 | 22.91 | 22.98 | 22.71 | 22.91 | 18,871 | -0.00(-0.00%) |