Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 25.42 | 25.50 | 25.03 | 25.29 | 1,757,244 | -0.20(-0.77%) |
Nov 27, 2020 | 25.75 | 25.84 | 25.42 | 25.48 | 1,293,994 | -0.12(-0.49%) |
Nov 25, 2020 | 25.48 | 25.71 | 25.22 | 25.61 | 628,290 | +0.06(+0.24%) |
Nov 24, 2020 | 25.07 | 25.82 | 24.88 | 25.54 | 1,752,592 | +0.84(+3.39%) |
Nov 23, 2020 | 25.00 | 25.45 | 24.69 | 24.71 | 1,389,823 | -0.16(-0.64%) |
Nov 20, 2020 | 25.55 | 25.55 | 24.69 | 24.87 | 1,720,270 | +0.12(+0.50%) |
Nov 19, 2020 | 24.82 | 24.94 | 24.54 | 24.74 | 2,173,649 | -0.14(-0.57%) |
Nov 18, 2020 | 25.52 | 25.73 | 24.83 | 24.89 | 1,052,162 | -0.60(-2.34%) |
Nov 17, 2020 | 25.25 | 25.50 | 24.86 | 25.48 | 2,183,656 | +0.16(+0.63%) |
Nov 16, 2020 | 25.21 | 25.43 | 24.68 | 25.32 | 1,225,468 | +0.58(+2.34%) |
Nov 13, 2020 | 24.65 | 24.89 | 24.38 | 24.74 | 995,803 | +0.32(+1.31%) |
Nov 12, 2020 | 24.57 | 24.68 | 24.25 | 24.42 | 1,560,646 | -0.24(-0.97%) |
Nov 11, 2020 | 25.10 | 25.13 | 24.45 | 24.66 | 871,642 | -0.25(-1.00%) |
Nov 10, 2020 | 24.47 | 25.04 | 24.19 | 24.91 | 902,919 | +0.29(+1.19%) |
Nov 09, 2020 | 25.09 | 25.60 | 24.47 | 24.62 | 1,647,071 | +0.53(+2.18%) |
Nov 06, 2020 | 24.56 | 24.56 | 23.78 | 24.09 | 766,989 | -0.06(-0.26%) |
Nov 05, 2020 | 23.99 | 25.00 | 23.79 | 24.16 | 1,982,735 | +0.81(+3.48%) |
Nov 04, 2020 | 22.36 | 23.57 | 22.36 | 23.34 | 1,912,514 | +1.00(+4.46%) |
Nov 03, 2020 | 22.81 | 22.99 | 22.27 | 22.35 | 1,294,291 | -0.04(-0.20%) |
Nov 02, 2020 | 22.16 | 22.74 | 22.02 | 22.39 | 1,003,819 | +0.41(+1.89%) |
Oct 30, 2020 | 22.53 | 22.99 | 21.62 | 21.98 | 1,026,998 | -0.56(-2.50%) |
Oct 29, 2020 | 22.22 | 22.64 | 21.54 | 22.54 | 906,227 | +0.35(+1.59%) |
Oct 28, 2020 | 22.27 | 22.27 | 21.67 | 22.19 | 1,259,503 | -0.54(-2.37%) |
Oct 27, 2020 | 23.02 | 23.45 | 22.66 | 22.73 | 627,949 | -0.42(-1.83%) |
Oct 26, 2020 | 23.93 | 24.05 | 23.02 | 23.15 | 743,498 | -1.07(-4.41%) |
Oct 23, 2020 | 24.65 | 24.68 | 23.93 | 24.22 | 628,649 | -0.18(-0.72%) |
Oct 22, 2020 | 24.23 | 24.63 | 24.13 | 24.39 | 977,521 | +0.20(+0.84%) |
Oct 21, 2020 | 24.51 | 24.51 | 23.91 | 24.19 | 820,415 | -0.19(-0.76%) |
Oct 20, 2020 | 24.65 | 24.78 | 24.31 | 24.38 | 539,213 | -0.05(-0.22%) |
Oct 19, 2020 | 24.68 | 24.90 | 24.40 | 24.43 | 1,855,488 | +0.02(+0.07%) |
Oct 16, 2020 | 24.03 | 24.65 | 23.96 | 24.41 | 1,601,673 | +0.36(+1.50%) |
Oct 15, 2020 | 23.38 | 24.16 | 23.14 | 24.05 | 887,100 | +0.37(+1.56%) |
Oct 14, 2020 | 23.63 | 24.04 | 23.56 | 23.68 | 704,993 | +0.07(+0.30%) |
Oct 13, 2020 | 23.90 | 23.98 | 23.52 | 23.61 | 763,928 | -0.11(-0.45%) |
Oct 12, 2020 | 24.16 | 24.23 | 23.62 | 23.71 | 704,392 | +0.08(+0.34%) |
Oct 09, 2020 | 23.62 | 23.71 | 23.33 | 23.63 | 869,723 | +0.09(+0.37%) |
Oct 08, 2020 | 23.22 | 23.56 | 23.01 | 23.55 | 1,017,196 | +0.69(+3.01%) |
Oct 07, 2020 | 22.92 | 23.11 | 22.62 | 22.86 | 1,306,240 | +0.13(+0.58%) |
Oct 06, 2020 | 22.78 | 23.28 | 22.64 | 22.73 | 1,058,640 | -0.22(-0.96%) |
Oct 05, 2020 | 22.59 | 22.97 | 22.48 | 22.95 | 773,713 | +0.63(+2.85%) |
Oct 02, 2020 | 21.35 | 22.56 | 21.35 | 22.31 | 702,355 | +0.37(+1.69%) |
Oct 01, 2020 | 22.00 | 22.14 | 21.66 | 21.94 | 980,428 | +0.19(+0.85%) |
Sep 30, 2020 | 21.67 | 21.97 | 21.58 | 21.76 | 570,488 | +0.05(+0.24%) |
Sep 29, 2020 | 21.87 | 21.94 | 21.66 | 21.70 | 682,347 | -0.11(-0.53%) |
Sep 28, 2020 | 21.20 | 21.93 | 21.20 | 21.82 | 617,453 | +0.93(+4.43%) |
Sep 25, 2020 | 20.71 | 21.13 | 20.71 | 20.89 | 1,243,239 | +0.11(+0.51%) |
Sep 24, 2020 | 21.30 | 21.30 | 20.71 | 20.79 | 994,510 | -0.44(-2.08%) |
Sep 23, 2020 | 21.67 | 21.91 | 21.13 | 21.23 | 963,286 | -0.44(-2.03%) |
Sep 22, 2020 | 21.74 | 21.87 | 21.17 | 21.67 | 1,241,545 | +0.04(+0.16%) |
Sep 21, 2020 | 21.26 | 21.75 | 21.20 | 21.63 | 1,222,910 | -0.18(-0.81%) |
Sep 18, 2020 | 22.05 | 22.14 | 21.68 | 21.81 | 1,867,353 | -0.14(-0.64%) |
Sep 17, 2020 | 22.31 | 22.31 | 21.85 | 21.95 | 1,168,829 | -0.80(-3.53%) |
Sep 16, 2020 | 22.92 | 23.12 | 22.62 | 22.75 | 1,249,970 | -0.01(-0.04%) |
Sep 15, 2020 | 22.67 | 22.96 | 22.49 | 22.76 | 911,491 | +0.25(+1.10%) |
Sep 14, 2020 | 22.36 | 22.78 | 22.09 | 22.51 | 1,172,282 | +0.32(+1.43%) |
Sep 11, 2020 | 22.52 | 22.85 | 22.16 | 22.20 | 1,458,345 | -0.10(-0.44%) |
Sep 10, 2020 | 22.75 | 23.16 | 22.25 | 22.29 | 1,211,981 | -0.29(-1.29%) |
Sep 09, 2020 | 22.19 | 22.63 | 21.82 | 22.59 | 1,098,334 | +0.56(+2.56%) |
Sep 08, 2020 | 22.20 | 22.35 | 21.34 | 22.02 | 2,145,758 | -0.75(-3.29%) |
Sep 04, 2020 | 22.94 | 23.31 | 22.07 | 22.77 | 925,172 | -0.05(-0.23%) |
Sep 03, 2020 | 23.59 | 23.66 | 22.54 | 22.82 | 1,222,124 | -0.88(-3.72%) |
Sep 02, 2020 | 23.41 | 23.86 | 23.11 | 23.71 | 1,035,158 | +0.24(+1.01%) |