Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 25.70 | 25.70 | 25.39 | 25.44 | 10,399 | -0.70(-2.68%) |
Nov 27, 2020 | 25.98 | 26.14 | 25.98 | 26.14 | 11,606 | +0.19(+0.73%) |
Nov 25, 2020 | 25.90 | 25.96 | 25.82 | 25.95 | 16,671 | -0.29(-1.12%) |
Nov 24, 2020 | 26.17 | 26.24 | 26.11 | 26.24 | 24,941 | +0.38(+1.47%) |
Nov 23, 2020 | 26.11 | 26.11 | 25.86 | 25.86 | 13,320 | -0.11(-0.44%) |
Nov 20, 2020 | 25.98 | 26.04 | 25.88 | 25.98 | 12,345 | +0.21(+0.81%) |
Nov 19, 2020 | 25.66 | 25.82 | 25.56 | 25.77 | 37,771 | +0.15(+0.59%) |
Nov 18, 2020 | 25.90 | 25.90 | 25.59 | 25.62 | 23,238 | -0.21(-0.81%) |
Nov 17, 2020 | 25.74 | 25.84 | 25.66 | 25.83 | 30,857 | -0.09(-0.33%) |
Nov 16, 2020 | 25.84 | 26.00 | 25.83 | 25.91 | 29,644 | +0.05(+0.20%) |
Nov 13, 2020 | 25.80 | 25.86 | 25.67 | 25.86 | 12,661 | +0.39(+1.53%) |
Nov 12, 2020 | 25.69 | 25.86 | 25.47 | 25.47 | 12,509 | +0.03(+0.11%) |
Nov 11, 2020 | 25.24 | 25.47 | 25.24 | 25.44 | 8,485 | +0.06(+0.23%) |
Nov 10, 2020 | 25.59 | 25.59 | 25.29 | 25.38 | 35,428 | -0.60(-2.30%) |
Nov 09, 2020 | 26.73 | 26.73 | 25.95 | 25.98 | 38,809 | +0.07(+0.29%) |
Nov 06, 2020 | 25.80 | 25.97 | 25.73 | 25.90 | 71,433 | +0.09(+0.34%) |
Nov 05, 2020 | 25.93 | 25.95 | 25.66 | 25.82 | 24,395 | +0.40(+1.57%) |
Nov 04, 2020 | 24.90 | 25.45 | 24.90 | 25.42 | 57,231 | +1.06(+4.36%) |
Nov 03, 2020 | 24.31 | 24.45 | 24.23 | 24.36 | 7,726 | -0.01(-0.04%) |
Nov 02, 2020 | 24.45 | 24.45 | 24.25 | 24.37 | 8,684 | +0.30(+1.23%) |
Oct 30, 2020 | 24.19 | 24.21 | 23.96 | 24.07 | 10,234 | -0.40(-1.63%) |
Oct 29, 2020 | 24.23 | 24.52 | 24.23 | 24.47 | 8,229 | +0.31(+1.30%) |
Oct 28, 2020 | 24.19 | 24.24 | 24.14 | 24.16 | 7,627 | -0.50(-2.04%) |
Oct 27, 2020 | 24.49 | 24.70 | 24.49 | 24.66 | 4,409 | +0.27(+1.09%) |
Oct 26, 2020 | 24.31 | 24.43 | 24.20 | 24.39 | 15,455 | -0.15(-0.62%) |
Oct 23, 2020 | 24.42 | 24.60 | 24.40 | 24.55 | 11,079 | +0.08(+0.34%) |
Oct 22, 2020 | 24.42 | 24.53 | 24.42 | 24.46 | 24,762 | -0.12(-0.47%) |
Oct 21, 2020 | 24.55 | 24.71 | 24.55 | 24.58 | 8,496 | +0.06(+0.24%) |
Oct 20, 2020 | 24.39 | 24.65 | 24.39 | 24.52 | 10,900 | +0.27(+1.10%) |
Oct 19, 2020 | 24.41 | 24.56 | 24.22 | 24.25 | 20,155 | -0.11(-0.44%) |
Oct 16, 2020 | 24.44 | 24.45 | 24.36 | 24.36 | 33,026 | +0.03(+0.13%) |
Oct 15, 2020 | 24.31 | 24.36 | 24.17 | 24.33 | 13,445 | -0.24(-0.96%) |
Oct 14, 2020 | 24.69 | 24.72 | 24.56 | 24.57 | 25,920 | -0.03(-0.12%) |
Oct 13, 2020 | 24.65 | 24.65 | 24.47 | 24.60 | 20,116 | -0.15(-0.60%) |
Oct 12, 2020 | 24.64 | 24.75 | 24.61 | 24.75 | 13,962 | +0.30(+1.24%) |
Oct 09, 2020 | 24.32 | 24.53 | 24.32 | 24.44 | 10,657 | +0.17(+0.70%) |
Oct 08, 2020 | 24.24 | 24.33 | 24.19 | 24.27 | 7,037 | +0.14(+0.59%) |
Oct 07, 2020 | 24.18 | 24.23 | 24.11 | 24.13 | 15,314 | +0.21(+0.87%) |
Oct 06, 2020 | 23.97 | 24.18 | 23.92 | 23.92 | 18,224 | +0.06(+0.24%) |
Oct 05, 2020 | 23.84 | 23.90 | 23.79 | 23.86 | 5,539 | +0.21(+0.88%) |
Oct 02, 2020 | 23.75 | 23.89 | 23.65 | 23.66 | 27,434 | -0.35(-1.46%) |
Oct 01, 2020 | 24.01 | 24.02 | 23.85 | 24.01 | 25,810 | +0.26(+1.08%) |
Sep 30, 2020 | 23.50 | 23.82 | 23.50 | 23.75 | 19,290 | +0.46(+1.99%) |
Sep 29, 2020 | 23.31 | 23.35 | 23.27 | 23.29 | 11,400 | -0.11(-0.49%) |
Sep 28, 2020 | 23.41 | 23.45 | 23.31 | 23.40 | 10,633 | +0.10(+0.45%) |
Sep 25, 2020 | 23.01 | 23.30 | 23.01 | 23.30 | 17,199 | +0.09(+0.37%) |
Sep 24, 2020 | 23.12 | 23.36 | 23.06 | 23.21 | 30,908 | -0.14(-0.61%) |
Sep 23, 2020 | 23.64 | 23.64 | 23.35 | 23.35 | 10,322 | -0.28(-1.20%) |
Sep 22, 2020 | 23.58 | 23.69 | 23.46 | 23.64 | 13,903 | -0.04(-0.16%) |
Sep 21, 2020 | 23.40 | 23.67 | 23.36 | 23.67 | 15,566 | -0.24(-0.99%) |
Sep 18, 2020 | 23.97 | 23.98 | 23.83 | 23.91 | 15,299 | -0.11(-0.47%) |
Sep 17, 2020 | 24.02 | 24.10 | 23.92 | 24.02 | 24,709 | -0.12(-0.51%) |
Sep 16, 2020 | 24.26 | 24.28 | 24.11 | 24.15 | 132,352 | +0.04(+0.16%) |
Sep 15, 2020 | 24.22 | 24.22 | 24.08 | 24.11 | 83,188 | +0.13(+0.55%) |
Sep 14, 2020 | 23.86 | 24.03 | 23.86 | 23.98 | 10,604 | +0.31(+1.32%) |
Sep 11, 2020 | 23.82 | 23.84 | 23.57 | 23.66 | 14,455 | +0.23(+0.97%) |
Sep 10, 2020 | 23.87 | 23.90 | 23.42 | 23.44 | 34,597 | -0.41(-1.71%) |
Sep 09, 2020 | 23.83 | 23.91 | 23.70 | 23.84 | 25,064 | +0.27(+1.17%) |
Sep 08, 2020 | 23.52 | 23.73 | 23.43 | 23.57 | 14,316 | -0.57(-2.36%) |
Sep 04, 2020 | 24.05 | 24.16 | 23.66 | 24.14 | 22,263 | -0.02(-0.08%) |
Sep 03, 2020 | 24.39 | 24.39 | 23.94 | 24.16 | 47,420 | -0.50(-2.04%) |
Sep 02, 2020 | 24.76 | 24.83 | 24.53 | 24.66 | 16,775 | +0.04(+0.15%) |