Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 22.17 | 22.28 | 22.12 | 22.27 | 51,215 | -0.04(-0.18%) |
Nov 27, 2020 | 22.16 | 22.31 | 22.16 | 22.31 | 51,851 | +0.06(+0.29%) |
Nov 25, 2020 | 22.25 | 22.28 | 22.24 | 22.24 | 3,827 | -0.07(-0.31%) |
Nov 24, 2020 | 22.35 | 22.38 | 22.25 | 22.31 | 33,239 | -0.05(-0.24%) |
Nov 23, 2020 | 22.24 | 22.41 | 22.24 | 22.36 | 22,924 | +0.10(+0.43%) |
Nov 20, 2020 | 22.33 | 22.38 | 22.27 | 22.27 | 21,807 | -0.07(-0.31%) |
Nov 19, 2020 | 22.41 | 22.41 | 22.33 | 22.34 | 10,268 | -0.01(-0.04%) |
Nov 18, 2020 | 22.33 | 22.35 | 22.33 | 22.35 | 56,207 | +0.00(+0.00%) |
Nov 17, 2020 | 22.35 | 22.36 | 22.30 | 22.35 | 27,257 | -0.03(-0.12%) |
Nov 16, 2020 | 22.40 | 22.42 | 22.37 | 22.37 | 12,685 | -0.02(-0.08%) |
Nov 13, 2020 | 22.47 | 22.50 | 22.33 | 22.39 | 51,967 | -0.12(-0.54%) |
Nov 12, 2020 | 22.51 | 22.53 | 22.41 | 22.51 | 129,305 | +0.03(+0.15%) |
Nov 11, 2020 | 22.41 | 22.48 | 22.41 | 22.47 | 13,883 | +0.02(+0.08%) |
Nov 10, 2020 | 22.43 | 22.46 | 22.37 | 22.46 | 7,509 | +0.03(+0.12%) |
Nov 09, 2020 | 22.28 | 22.45 | 22.28 | 22.43 | 13,405 | +0.15(+0.66%) |
Nov 06, 2020 | 22.37 | 22.37 | 22.24 | 22.28 | 1,022,063 | -0.04(-0.19%) |
Nov 05, 2020 | 22.50 | 22.56 | 22.33 | 22.33 | 263,798 | -0.34(-1.48%) |
Nov 04, 2020 | 22.72 | 22.82 | 22.65 | 22.66 | 22,205 | -0.16(-0.68%) |
Nov 03, 2020 | 22.67 | 22.83 | 22.65 | 22.82 | 981,312 | -0.03(-0.11%) |
Nov 02, 2020 | 22.80 | 22.93 | 22.75 | 22.85 | 84,216 | +0.03(+0.15%) |
Oct 30, 2020 | 22.80 | 22.91 | 22.79 | 22.81 | 80,850 | +0.01(+0.06%) |
Oct 29, 2020 | 22.81 | 22.81 | 22.76 | 22.80 | 10,409 | +0.14(+0.63%) |
Oct 28, 2020 | 22.63 | 22.76 | 22.63 | 22.66 | 12,598 | +0.09(+0.38%) |
Oct 27, 2020 | 22.56 | 22.59 | 22.55 | 22.57 | 6,031 | +0.03(+0.11%) |
Oct 26, 2020 | 22.59 | 22.62 | 22.53 | 22.54 | 9,250 | +0.04(+0.19%) |
Oct 23, 2020 | 22.49 | 22.59 | 22.49 | 22.50 | 15,891 | -0.05(-0.23%) |
Oct 22, 2020 | 22.59 | 22.64 | 22.53 | 22.55 | 11,904 | +0.03(+0.11%) |
Oct 21, 2020 | 22.60 | 22.60 | 22.48 | 22.53 | 391,570 | -0.18(-0.78%) |
Oct 20, 2020 | 22.74 | 22.74 | 22.67 | 22.70 | 5,876 | -0.01(-0.06%) |
Oct 19, 2020 | 22.72 | 22.76 | 22.68 | 22.72 | 12,313 | -0.09(-0.38%) |
Oct 16, 2020 | 22.76 | 22.81 | 22.68 | 22.80 | 16,819 | +0.00(+0.01%) |
Oct 15, 2020 | 22.83 | 22.83 | 22.74 | 22.80 | 13,429 | +0.11(+0.48%) |
Oct 14, 2020 | 22.72 | 22.76 | 22.68 | 22.69 | 14,504 | -0.05(-0.23%) |
Oct 13, 2020 | 22.72 | 22.74 | 22.65 | 22.74 | 79,607 | +0.12(+0.53%) |
Oct 12, 2020 | 22.65 | 22.65 | 22.56 | 22.62 | 55,630 | +0.04(+0.19%) |
Oct 09, 2020 | 22.71 | 22.71 | 22.58 | 22.58 | 18,327 | -0.25(-1.11%) |
Oct 08, 2020 | 22.81 | 22.85 | 22.81 | 22.83 | 3,430 | +0.06(+0.25%) |
Oct 07, 2020 | 22.84 | 22.91 | 22.72 | 22.78 | 24,015 | -0.18(-0.79%) |
Oct 06, 2020 | 22.78 | 22.96 | 22.78 | 22.96 | 7,350 | +0.16(+0.68%) |
Oct 05, 2020 | 22.78 | 22.87 | 22.73 | 22.80 | 44,592 | -0.05(-0.23%) |
Oct 02, 2020 | 22.92 | 22.97 | 22.85 | 22.85 | 149,754 | +0.02(+0.08%) |
Oct 01, 2020 | 22.92 | 22.97 | 22.84 | 22.84 | 101,396 | -0.13(-0.56%) |
Sep 30, 2020 | 23.03 | 23.03 | 22.97 | 22.97 | 199,790 | +0.02(+0.07%) |
Sep 29, 2020 | 23.01 | 23.10 | 22.95 | 22.95 | 14,397 | -0.13(-0.56%) |
Sep 28, 2020 | 23.15 | 23.19 | 23.02 | 23.08 | 34,486 | -0.07(-0.30%) |
Sep 25, 2020 | 23.15 | 23.25 | 23.15 | 23.15 | 137,574 | +0.09(+0.37%) |
Sep 24, 2020 | 23.14 | 23.25 | 23.03 | 23.06 | 260,616 | -0.04(-0.19%) |
Sep 23, 2020 | 23.01 | 23.10 | 22.97 | 23.10 | 24,478 | +0.23(+1.02%) |
Sep 22, 2020 | 22.87 | 23.03 | 22.86 | 22.87 | 25,205 | -0.08(-0.34%) |
Sep 21, 2020 | 22.82 | 22.99 | 22.82 | 22.95 | 63,648 | +0.22(+0.99%) |
Sep 18, 2020 | 22.59 | 22.74 | 22.59 | 22.72 | 37,351 | +0.13(+0.57%) |
Sep 17, 2020 | 22.74 | 22.74 | 22.60 | 22.60 | 55,516 | -0.13(-0.57%) |
Sep 16, 2020 | 22.60 | 22.73 | 22.60 | 22.72 | 11,942 | +0.08(+0.35%) |
Sep 15, 2020 | 22.69 | 22.72 | 22.61 | 22.65 | 6,327 | -0.03(-0.12%) |
Sep 14, 2020 | 22.66 | 22.75 | 22.66 | 22.67 | 25,646 | -0.14(-0.60%) |
Sep 11, 2020 | 22.73 | 22.84 | 22.72 | 22.81 | 25,055 | +0.08(+0.34%) |
Sep 10, 2020 | 22.64 | 22.79 | 22.63 | 22.73 | 8,969 | +0.03(+0.11%) |
Sep 09, 2020 | 22.80 | 22.80 | 22.66 | 22.71 | 76,507 | -0.15(-0.64%) |
Sep 08, 2020 | 22.83 | 22.86 | 22.71 | 22.85 | 72,310 | +0.28(+1.26%) |
Sep 04, 2020 | 22.79 | 22.85 | 22.57 | 22.57 | 57,071 | -0.18(-0.80%) |
Sep 03, 2020 | 22.72 | 22.81 | 22.65 | 22.75 | 26,869 | +0.03(+0.15%) |
Sep 02, 2020 | 22.70 | 22.78 | 22.65 | 22.72 | 12,842 | +0.04(+0.19%) |