Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 25.63 | 25.71 | 25.24 | 25.50 | 1,742,772 | -0.20(-0.77%) |
Nov 27, 2020 | 25.96 | 26.05 | 25.63 | 25.69 | 1,283,338 | -0.13(-0.49%) |
Nov 25, 2020 | 25.69 | 25.93 | 25.43 | 25.82 | 623,116 | +0.06(+0.24%) |
Nov 24, 2020 | 25.28 | 26.03 | 25.08 | 25.76 | 1,738,159 | +0.84(+3.39%) |
Nov 23, 2020 | 25.21 | 25.67 | 24.89 | 24.91 | 1,378,377 | -0.16(-0.64%) |
Nov 20, 2020 | 25.77 | 25.77 | 24.89 | 25.07 | 1,706,103 | +0.13(+0.50%) |
Nov 19, 2020 | 25.03 | 25.15 | 24.74 | 24.95 | 2,155,748 | -0.14(-0.57%) |
Nov 18, 2020 | 25.73 | 25.94 | 25.04 | 25.09 | 1,043,497 | -0.60(-2.34%) |
Nov 17, 2020 | 25.46 | 25.71 | 25.07 | 25.69 | 2,165,673 | +0.16(+0.63%) |
Nov 16, 2020 | 25.42 | 25.64 | 24.89 | 25.53 | 1,215,376 | +0.58(+2.34%) |
Nov 13, 2020 | 24.86 | 25.10 | 24.58 | 24.95 | 987,603 | +0.32(+1.31%) |
Nov 12, 2020 | 24.77 | 24.89 | 24.45 | 24.63 | 1,547,793 | -0.24(-0.97%) |
Nov 11, 2020 | 25.31 | 25.33 | 24.65 | 24.87 | 864,464 | -0.25(-1.00%) |
Nov 10, 2020 | 24.67 | 25.24 | 24.39 | 25.12 | 895,484 | +0.30(+1.19%) |
Nov 09, 2020 | 25.30 | 25.81 | 24.67 | 24.82 | 1,633,507 | +0.53(+2.18%) |
Nov 06, 2020 | 24.76 | 24.76 | 23.97 | 24.29 | 760,672 | -0.06(-0.26%) |
Nov 05, 2020 | 24.19 | 25.20 | 23.99 | 24.36 | 1,966,406 | +0.82(+3.48%) |
Nov 04, 2020 | 22.55 | 23.77 | 22.55 | 23.54 | 1,896,764 | +1.00(+4.46%) |
Nov 03, 2020 | 23.00 | 23.18 | 22.45 | 22.53 | 1,283,633 | -0.04(-0.20%) |
Nov 02, 2020 | 22.35 | 22.92 | 22.20 | 22.58 | 995,552 | +0.42(+1.89%) |
Oct 30, 2020 | 22.72 | 23.18 | 21.80 | 22.16 | 1,018,541 | -0.57(-2.50%) |
Oct 29, 2020 | 22.41 | 22.83 | 21.72 | 22.73 | 898,764 | +0.36(+1.59%) |
Oct 28, 2020 | 22.45 | 22.45 | 21.85 | 22.37 | 1,249,130 | -0.54(-2.37%) |
Oct 27, 2020 | 23.21 | 23.64 | 22.85 | 22.91 | 622,777 | -0.43(-1.83%) |
Oct 26, 2020 | 24.12 | 24.25 | 23.21 | 23.34 | 737,375 | -1.08(-4.41%) |
Oct 23, 2020 | 24.85 | 24.88 | 24.13 | 24.42 | 623,472 | -0.18(-0.72%) |
Oct 22, 2020 | 24.43 | 24.84 | 24.33 | 24.60 | 969,470 | +0.20(+0.84%) |
Oct 21, 2020 | 24.71 | 24.71 | 24.11 | 24.39 | 813,658 | -0.19(-0.76%) |
Oct 20, 2020 | 24.85 | 24.98 | 24.52 | 24.58 | 534,773 | -0.05(-0.22%) |
Oct 19, 2020 | 24.88 | 25.11 | 24.60 | 24.63 | 1,840,208 | +0.02(+0.07%) |
Oct 16, 2020 | 24.23 | 24.85 | 24.16 | 24.61 | 1,588,483 | +0.36(+1.50%) |
Oct 15, 2020 | 23.57 | 24.36 | 23.33 | 24.25 | 879,795 | +0.37(+1.56%) |
Oct 14, 2020 | 23.83 | 24.24 | 23.76 | 23.88 | 699,188 | +0.07(+0.30%) |
Oct 13, 2020 | 24.10 | 24.18 | 23.72 | 23.80 | 757,637 | -0.11(-0.45%) |
Oct 12, 2020 | 24.36 | 24.43 | 23.82 | 23.91 | 698,592 | +0.08(+0.34%) |
Oct 09, 2020 | 23.81 | 23.91 | 23.52 | 23.83 | 862,560 | +0.09(+0.37%) |
Oct 08, 2020 | 23.41 | 23.75 | 23.20 | 23.74 | 1,008,819 | +0.69(+3.01%) |
Oct 07, 2020 | 23.11 | 23.31 | 22.81 | 23.05 | 1,295,482 | +0.13(+0.58%) |
Oct 06, 2020 | 22.97 | 23.48 | 22.83 | 22.91 | 1,049,921 | -0.22(-0.96%) |
Oct 05, 2020 | 22.77 | 23.16 | 22.67 | 23.14 | 767,341 | +0.64(+2.85%) |
Oct 02, 2020 | 21.53 | 22.75 | 21.53 | 22.50 | 696,571 | +0.37(+1.69%) |
Oct 01, 2020 | 22.19 | 22.33 | 21.84 | 22.12 | 972,354 | +0.19(+0.85%) |
Sep 30, 2020 | 21.85 | 22.15 | 21.76 | 21.94 | 565,790 | +0.05(+0.24%) |
Sep 29, 2020 | 22.05 | 22.12 | 21.84 | 21.88 | 676,727 | -0.12(-0.53%) |
Sep 28, 2020 | 21.38 | 22.11 | 21.38 | 22.00 | 612,368 | +0.93(+4.43%) |
Sep 25, 2020 | 20.88 | 21.31 | 20.88 | 21.07 | 1,233,000 | +0.11(+0.51%) |
Sep 24, 2020 | 21.47 | 21.47 | 20.88 | 20.96 | 986,320 | -0.44(-2.08%) |
Sep 23, 2020 | 21.85 | 22.09 | 21.31 | 21.40 | 955,353 | -0.44(-2.03%) |
Sep 22, 2020 | 21.92 | 22.05 | 21.35 | 21.85 | 1,231,320 | +0.04(+0.16%) |
Sep 21, 2020 | 21.44 | 21.93 | 21.38 | 21.81 | 1,212,839 | -0.18(-0.81%) |
Sep 18, 2020 | 22.23 | 22.33 | 21.86 | 21.99 | 1,851,975 | -0.14(-0.64%) |
Sep 17, 2020 | 22.50 | 22.50 | 22.03 | 22.13 | 1,159,203 | -0.81(-3.53%) |
Sep 16, 2020 | 23.11 | 23.32 | 22.81 | 22.94 | 1,239,676 | -0.01(-0.04%) |
Sep 15, 2020 | 22.86 | 23.16 | 22.67 | 22.95 | 903,984 | +0.25(+1.10%) |
Sep 14, 2020 | 22.54 | 22.97 | 22.27 | 22.70 | 1,162,628 | +0.32(+1.43%) |
Sep 11, 2020 | 22.71 | 23.04 | 22.35 | 22.38 | 1,446,335 | -0.10(-0.44%) |
Sep 10, 2020 | 22.94 | 23.35 | 22.44 | 22.48 | 1,202,000 | -0.29(-1.29%) |
Sep 09, 2020 | 22.37 | 22.82 | 22.00 | 22.77 | 1,089,289 | +0.57(+2.56%) |
Sep 08, 2020 | 22.38 | 22.53 | 21.52 | 22.20 | 2,128,087 | -0.76(-3.29%) |
Sep 04, 2020 | 23.13 | 23.50 | 22.26 | 22.96 | 917,553 | -0.05(-0.23%) |
Sep 03, 2020 | 23.79 | 23.86 | 22.73 | 23.01 | 1,212,059 | -0.89(-3.72%) |
Sep 02, 2020 | 23.61 | 24.06 | 23.31 | 23.90 | 1,026,633 | +0.24(+1.01%) |