Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 25.96 | 25.98 | 25.65 | 25.69 | 1,063,707 | -0.62(-2.34%) |
Nov 27, 2020 | 26.29 | 26.41 | 26.26 | 26.30 | 91,034 | +0.16(+0.63%) |
Nov 25, 2020 | 26.00 | 26.17 | 25.92 | 26.14 | 151,500 | +0.10(+0.40%) |
Nov 24, 2020 | 25.75 | 26.04 | 25.72 | 26.03 | 168,822 | +0.56(+2.19%) |
Nov 23, 2020 | 25.60 | 25.62 | 25.44 | 25.48 | 104,840 | +0.15(+0.59%) |
Nov 20, 2020 | 25.35 | 25.45 | 25.29 | 25.33 | 200,384 | -0.17(-0.67%) |
Nov 19, 2020 | 25.36 | 25.53 | 25.30 | 25.50 | 82,708 | +0.12(+0.47%) |
Nov 18, 2020 | 25.60 | 25.69 | 25.38 | 25.38 | 157,764 | -0.14(-0.55%) |
Nov 17, 2020 | 25.28 | 25.59 | 25.28 | 25.52 | 180,278 | +0.10(+0.41%) |
Nov 16, 2020 | 25.32 | 25.43 | 25.27 | 25.42 | 99,296 | +0.43(+1.72%) |
Nov 13, 2020 | 24.79 | 25.02 | 24.74 | 24.99 | 132,781 | +0.26(+1.05%) |
Nov 12, 2020 | 24.97 | 25.00 | 24.68 | 24.73 | 251,747 | -0.39(-1.55%) |
Nov 11, 2020 | 25.03 | 25.17 | 25.02 | 25.12 | 519,969 | +0.36(+1.45%) |
Nov 10, 2020 | 24.68 | 24.88 | 24.68 | 24.76 | 159,097 | +0.40(+1.65%) |
Nov 09, 2020 | 24.64 | 24.71 | 24.34 | 24.36 | 94,954 | +0.71(+3.01%) |
Nov 06, 2020 | 23.49 | 23.73 | 23.42 | 23.64 | 260,176 | +0.13(+0.54%) |
Nov 05, 2020 | 23.32 | 23.54 | 23.29 | 23.52 | 140,407 | +0.43(+1.87%) |
Nov 04, 2020 | 22.83 | 23.23 | 22.75 | 23.09 | 154,934 | +0.51(+2.27%) |
Nov 03, 2020 | 22.54 | 22.68 | 22.53 | 22.57 | 161,812 | +0.34(+1.54%) |
Nov 02, 2020 | 22.13 | 22.24 | 22.08 | 22.23 | 117,506 | +0.18(+0.81%) |
Oct 30, 2020 | 22.02 | 22.09 | 21.91 | 22.05 | 140,053 | -0.04(-0.17%) |
Oct 29, 2020 | 22.00 | 22.20 | 21.88 | 22.09 | 323,288 | +0.02(+0.10%) |
Oct 28, 2020 | 22.28 | 22.29 | 22.04 | 22.07 | 177,570 | -0.77(-3.38%) |
Oct 27, 2020 | 23.01 | 23.01 | 22.81 | 22.84 | 122,103 | -0.19(-0.81%) |
Oct 26, 2020 | 23.09 | 23.12 | 22.86 | 23.03 | 111,816 | -0.19(-0.83%) |
Oct 23, 2020 | 23.10 | 23.25 | 23.06 | 23.22 | 142,746 | +0.26(+1.13%) |
Oct 22, 2020 | 22.88 | 22.99 | 22.83 | 22.96 | 106,490 | +0.24(+1.05%) |
Oct 21, 2020 | 22.67 | 22.86 | 22.67 | 22.72 | 510,487 | +0.12(+0.53%) |
Oct 20, 2020 | 22.49 | 22.71 | 22.48 | 22.60 | 86,974 | +0.19(+0.83%) |
Oct 19, 2020 | 22.46 | 22.59 | 22.37 | 22.42 | 143,988 | +0.01(+0.03%) |
Oct 16, 2020 | 22.46 | 22.49 | 22.39 | 22.41 | 178,972 | -0.04(-0.17%) |
Oct 15, 2020 | 22.37 | 22.47 | 22.32 | 22.45 | 111,786 | -0.12(-0.53%) |
Oct 14, 2020 | 22.67 | 22.69 | 22.54 | 22.57 | 79,410 | -0.06(-0.26%) |
Oct 13, 2020 | 22.65 | 22.72 | 22.54 | 22.63 | 182,466 | -0.20(-0.88%) |
Oct 12, 2020 | 22.75 | 22.88 | 22.71 | 22.83 | 117,442 | +0.09(+0.39%) |
Oct 09, 2020 | 22.69 | 22.85 | 22.61 | 22.74 | 306,501 | +0.13(+0.56%) |
Oct 08, 2020 | 22.46 | 22.64 | 22.44 | 22.61 | 268,274 | +0.15(+0.66%) |
Oct 07, 2020 | 22.38 | 22.49 | 22.33 | 22.46 | 190,158 | +0.16(+0.70%) |
Oct 06, 2020 | 22.48 | 22.54 | 22.24 | 22.31 | 809,982 | -0.01(-0.03%) |
Oct 05, 2020 | 22.18 | 22.36 | 22.13 | 22.31 | 416,705 | +0.11(+0.50%) |
Oct 02, 2020 | 22.09 | 22.36 | 22.09 | 22.20 | 242,265 | -0.09(-0.40%) |
Oct 01, 2020 | 22.40 | 22.40 | 22.17 | 22.29 | 5,961,936 | -0.07(-0.30%) |
Sep 30, 2020 | 22.24 | 22.42 | 22.20 | 22.36 | 187,787 | +0.20(+0.90%) |
Sep 29, 2020 | 22.11 | 22.21 | 22.05 | 22.16 | 134,420 | +0.07(+0.30%) |
Sep 28, 2020 | 22.21 | 22.24 | 22.02 | 22.09 | 112,588 | +0.25(+1.12%) |
Sep 25, 2020 | 21.77 | 21.88 | 21.64 | 21.85 | 140,188 | -0.19(-0.88%) |
Sep 24, 2020 | 21.84 | 22.18 | 21.76 | 22.04 | 161,004 | +0.03(+0.13%) |
Sep 23, 2020 | 22.37 | 22.38 | 22.00 | 22.01 | 107,668 | -0.54(-2.40%) |
Sep 22, 2020 | 22.64 | 22.64 | 22.37 | 22.55 | 141,929 | -0.09(-0.39%) |
Sep 21, 2020 | 22.59 | 22.64 | 22.31 | 22.64 | 136,555 | -0.50(-2.18%) |
Sep 18, 2020 | 23.33 | 23.33 | 23.11 | 23.14 | 99,080 | -0.26(-1.09%) |
Sep 17, 2020 | 23.19 | 23.40 | 23.15 | 23.40 | 135,555 | +0.09(+0.38%) |
Sep 16, 2020 | 23.34 | 23.47 | 23.30 | 23.31 | 113,346 | -0.03(-0.13%) |
Sep 15, 2020 | 23.38 | 23.43 | 23.31 | 23.34 | 125,040 | +0.15(+0.63%) |
Sep 14, 2020 | 23.14 | 23.27 | 23.06 | 23.19 | 215,281 | +0.25(+1.08%) |
Sep 11, 2020 | 23.08 | 23.10 | 22.93 | 22.94 | 146,978 | +0.03(+0.13%) |
Sep 10, 2020 | 23.24 | 23.24 | 22.90 | 22.92 | 343,536 | -0.27(-1.17%) |
Sep 09, 2020 | 23.05 | 23.27 | 23.05 | 23.19 | 105,558 | +0.45(+1.96%) |
Sep 08, 2020 | 22.75 | 22.93 | 22.70 | 22.74 | 139,919 | -0.31(-1.36%) |
Sep 04, 2020 | 23.04 | 23.14 | 22.78 | 23.05 | 156,968 | +0.10(+0.41%) |
Sep 03, 2020 | 23.11 | 23.16 | 22.81 | 22.96 | 153,588 | -0.18(-0.79%) |
Sep 02, 2020 | 23.21 | 23.23 | 22.98 | 23.14 | 147,339 | -0.15(-0.66%) |