Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 23.77 | 23.77 | 23.46 | 23.46 | 2,964 | -0.30(-1.26%) |
Nov 27, 2020 | 23.79 | 23.79 | 23.76 | 23.76 | 800 | -0.04(-0.18%) |
Nov 25, 2020 | 23.76 | 23.80 | 23.67 | 23.80 | 39,700 | +0.03(+0.13%) |
Nov 24, 2020 | 23.72 | 23.80 | 23.70 | 23.77 | 10,645 | +0.25(+1.06%) |
Nov 23, 2020 | 23.45 | 23.54 | 23.43 | 23.52 | 4,908 | +0.07(+0.28%) |
Nov 20, 2020 | 23.47 | 23.47 | 23.39 | 23.45 | 5,400 | +0.04(+0.17%) |
Nov 19, 2020 | 23.41 | 23.46 | 23.36 | 23.42 | 2,531 | +0.04(+0.15%) |
Nov 18, 2020 | 23.58 | 23.58 | 23.38 | 23.38 | 7,538 | -0.03(-0.11%) |
Nov 17, 2020 | 23.27 | 23.44 | 23.27 | 23.41 | 3,628 | +0.13(+0.55%) |
Nov 16, 2020 | 23.25 | 23.37 | 23.22 | 23.28 | 3,953 | +0.14(+0.59%) |
Nov 13, 2020 | 23.09 | 23.16 | 23.06 | 23.14 | 4,200 | +0.18(+0.76%) |
Nov 12, 2020 | 23.22 | 23.22 | 22.96 | 22.96 | 3,249 | -0.25(-1.06%) |
Nov 11, 2020 | 23.14 | 23.23 | 23.14 | 23.21 | 5,179 | +0.22(+0.96%) |
Nov 10, 2020 | 22.78 | 23.04 | 22.78 | 22.99 | 9,064 | +0.40(+1.79%) |
Nov 09, 2020 | 22.99 | 22.99 | 22.59 | 22.59 | 18,593 | +0.57(+2.61%) |
Nov 06, 2020 | 22.18 | 22.18 | 22.01 | 22.01 | 4,900 | -0.01(-0.05%) |
Nov 05, 2020 | 22.12 | 22.13 | 22.02 | 22.02 | 120,106 | +0.04(+0.19%) |
Nov 04, 2020 | 21.90 | 22.04 | 21.90 | 21.98 | 3,816 | +0.11(+0.51%) |
Nov 03, 2020 | 21.73 | 21.87 | 21.73 | 21.87 | 2,334 | +0.37(+1.73%) |
Nov 02, 2020 | 21.53 | 21.54 | 21.47 | 21.50 | 14,952 | +0.22(+1.02%) |
Oct 30, 2020 | 21.25 | 21.28 | 21.25 | 21.28 | 1,500 | -0.04(-0.21%) |
Oct 29, 2020 | 21.28 | 21.38 | 21.25 | 21.32 | 4,576 | +0.08(+0.40%) |
Oct 28, 2020 | 21.46 | 21.46 | 21.21 | 21.24 | 12,850 | -0.45(-2.07%) |
Oct 27, 2020 | 21.81 | 21.81 | 21.65 | 21.69 | 3,010 | -0.21(-0.96%) |
Oct 26, 2020 | 21.88 | 22.03 | 21.85 | 21.90 | 17,259 | -0.20(-0.92%) |
Oct 23, 2020 | 22.00 | 22.10 | 21.99 | 22.10 | 5,200 | +0.16(+0.75%) |
Oct 22, 2020 | 21.84 | 22.00 | 21.84 | 21.94 | 2,251 | +0.07(+0.30%) |
Oct 21, 2020 | 21.99 | 22.03 | 21.85 | 21.87 | 5,228 | -0.15(-0.70%) |
Oct 20, 2020 | 21.99 | 22.05 | 21.99 | 22.02 | 5,021 | +0.07(+0.34%) |
Oct 19, 2020 | 22.07 | 22.07 | 21.94 | 21.95 | 5,371 | -0.16(-0.72%) |
Oct 16, 2020 | 22.05 | 22.18 | 22.05 | 22.11 | 6,600 | -0.01(-0.04%) |
Oct 15, 2020 | 22.05 | 22.12 | 22.05 | 22.12 | 1,064 | -0.18(-0.80%) |
Oct 14, 2020 | 22.36 | 22.36 | 22.26 | 22.30 | 4,546 | -0.04(-0.20%) |
Oct 13, 2020 | 22.36 | 22.40 | 22.34 | 22.34 | 7,134 | -0.12(-0.56%) |
Oct 12, 2020 | 22.41 | 22.51 | 22.36 | 22.46 | 4,625 | +0.10(+0.45%) |
Oct 09, 2020 | 22.35 | 22.40 | 22.32 | 22.36 | 7,900 | +0.01(+0.06%) |
Oct 08, 2020 | 22.39 | 22.40 | 22.29 | 22.35 | 3,903 | +0.12(+0.54%) |
Oct 07, 2020 | 22.27 | 22.33 | 22.23 | 22.23 | 3,098 | +0.03(+0.12%) |
Oct 06, 2020 | 22.44 | 22.44 | 22.20 | 22.20 | 6,557 | -0.10(-0.43%) |
Oct 05, 2020 | 22.20 | 22.30 | 22.20 | 22.30 | 4,225 | +0.17(+0.77%) |
Oct 02, 2020 | 22.21 | 22.21 | 22.10 | 22.13 | 2,200 | +0.12(+0.55%) |
Oct 01, 2020 | 22.00 | 22.06 | 21.94 | 22.01 | 6,556 | +0.02(+0.08%) |
Sep 30, 2020 | 21.98 | 22.01 | 21.91 | 21.99 | 2,402 | -0.02(-0.10%) |
Sep 29, 2020 | 22.07 | 22.07 | 22.01 | 22.01 | 429 | -0.13(-0.57%) |
Sep 28, 2020 | 22.07 | 22.14 | 22.07 | 22.14 | 421 | +0.28(+1.28%) |
Sep 25, 2020 | 21.74 | 21.86 | 21.69 | 21.86 | 2,600 | +0.07(+0.32%) |
Sep 24, 2020 | 21.68 | 21.85 | 21.68 | 21.79 | 1,878 | +0.10(+0.47%) |
Sep 23, 2020 | 22.00 | 22.00 | 21.69 | 21.69 | 6,331 | -0.12(-0.54%) |
Sep 22, 2020 | 21.81 | 21.82 | 21.70 | 21.80 | 3,272 | +0.07(+0.31%) |
Sep 21, 2020 | 21.75 | 21.75 | 21.61 | 21.74 | 6,183 | -0.33(-1.49%) |
Sep 18, 2020 | 22.20 | 22.20 | 22.03 | 22.07 | 10,500 | -0.20(-0.88%) |
Sep 17, 2020 | 22.25 | 22.30 | 22.22 | 22.26 | 2,919 | -0.04(-0.20%) |
Sep 16, 2020 | 22.30 | 22.37 | 22.28 | 22.30 | 3,406 | -0.01(-0.05%) |
Sep 15, 2020 | 22.32 | 22.37 | 22.28 | 22.32 | 5,166 | +0.08(+0.36%) |
Sep 14, 2020 | 22.28 | 22.28 | 22.24 | 22.24 | 4,389 | +0.09(+0.38%) |
Sep 10, 2020 | 22.15 | 22.15 | 22.15 | 0 | -0.19(-0.86%) | |
Sep 09, 2020 | 22.25 | 22.38 | 22.25 | 22.34 | 11,874 | +0.34(+1.54%) |
Sep 08, 2020 | 21.94 | 22.09 | 21.94 | 22.00 | 5,026 | -0.05(-0.21%) |
Sep 04, 2020 | 22.02 | 22.21 | 21.90 | 22.05 | 12,700 | +0.02(+0.10%) |
Sep 03, 2020 | 22.59 | 22.59 | 22.00 | 22.03 | 13,735 | -0.59(-2.59%) |
Sep 02, 2020 | 22.28 | 22.66 | 22.28 | 22.61 | 13,777 | +0.30(+1.36%) |