Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 25.74 | 26.16 | 25.24 | 26.16 | 8,323 | +0.19(+0.74%) |
Nov 27, 2020 | 26.12 | 26.12 | 25.61 | 25.97 | 3,455 | +0.00(+0.00%) |
Nov 25, 2020 | 26.02 | 26.08 | 25.32 | 25.97 | 7,644 | -0.20(-0.77%) |
Nov 24, 2020 | 25.85 | 26.90 | 25.41 | 26.17 | 10,526 | +0.47(+1.82%) |
Nov 23, 2020 | 25.77 | 25.77 | 25.40 | 25.70 | 5,163 | -0.02(-0.07%) |
Nov 20, 2020 | 25.20 | 25.72 | 25.20 | 25.72 | 3,665 | +0.14(+0.56%) |
Nov 19, 2020 | 25.50 | 25.57 | 25.12 | 25.57 | 6,361 | +0.26(+1.02%) |
Nov 18, 2020 | 26.47 | 26.47 | 24.90 | 25.32 | 8,067 | -0.85(-3.25%) |
Nov 17, 2020 | 25.95 | 26.72 | 25.95 | 26.17 | 5,357 | +0.43(+1.67%) |
Nov 16, 2020 | 25.21 | 26.26 | 25.21 | 25.74 | 9,800 | +1.31(+5.36%) |
Nov 13, 2020 | 24.47 | 25.13 | 24.43 | 24.43 | 4,921 | -0.11(-0.43%) |
Nov 12, 2020 | 25.01 | 25.22 | 24.16 | 24.53 | 6,465 | -0.83(-3.28%) |
Nov 11, 2020 | 25.34 | 25.40 | 25.09 | 25.36 | 7,205 | -0.53(-2.06%) |
Nov 10, 2020 | 25.00 | 26.07 | 24.84 | 25.90 | 10,029 | +1.09(+4.39%) |
Nov 09, 2020 | 24.70 | 27.41 | 22.45 | 24.81 | 9,313 | +3.03(+13.90%) |
Nov 06, 2020 | 21.73 | 22.06 | 21.56 | 21.78 | 5,549 | +0.05(+0.22%) |
Nov 05, 2020 | 21.63 | 22.11 | 21.17 | 21.74 | 5,539 | +0.06(+0.26%) |
Nov 04, 2020 | 22.02 | 22.30 | 21.44 | 21.68 | 5,612 | -0.76(-3.40%) |
Nov 03, 2020 | 21.28 | 22.44 | 21.14 | 22.44 | 13,884 | +1.44(+6.87%) |
Nov 02, 2020 | 20.77 | 21.03 | 20.51 | 21.00 | 4,903 | +0.13(+0.64%) |
Oct 30, 2020 | 20.87 | 20.87 | 20.66 | 20.87 | 4,607 | -0.01(-0.05%) |
Oct 29, 2020 | 20.44 | 20.88 | 20.44 | 20.88 | 4,047 | +0.28(+1.34%) |
Oct 28, 2020 | 20.59 | 20.79 | 20.34 | 20.60 | 7,774 | +0.00(+0.00%) |
Oct 27, 2020 | 20.47 | 20.75 | 20.40 | 20.60 | 4,965 | -0.11(-0.55%) |
Oct 26, 2020 | 20.63 | 20.99 | 20.48 | 20.71 | 19,222 | -0.66(-3.08%) |
Oct 23, 2020 | 21.10 | 21.37 | 20.87 | 21.37 | 5,445 | +0.07(+0.31%) |
Oct 22, 2020 | 21.09 | 21.50 | 21.09 | 21.31 | 6,668 | +0.11(+0.50%) |
Oct 21, 2020 | 20.81 | 21.49 | 20.65 | 21.20 | 5,057 | +0.25(+1.19%) |
Oct 20, 2020 | 20.37 | 20.96 | 20.27 | 20.95 | 6,354 | +0.74(+3.69%) |
Oct 19, 2020 | 20.21 | 20.21 | 20.21 | 20.21 | 635 | -0.15(-0.75%) |
Oct 16, 2020 | 20.18 | 20.53 | 20.08 | 20.36 | 12,565 | +0.10(+0.47%) |
Oct 15, 2020 | 20.07 | 20.53 | 19.99 | 20.26 | 10,841 | -0.11(-0.52%) |
Oct 14, 2020 | 20.32 | 20.53 | 20.05 | 20.37 | 4,018 | -0.21(-1.02%) |
Oct 13, 2020 | 20.89 | 20.89 | 20.29 | 20.58 | 3,679 | -0.34(-1.64%) |
Oct 12, 2020 | 21.01 | 21.20 | 20.65 | 20.92 | 7,072 | -0.24(-1.13%) |
Oct 09, 2020 | 20.65 | 21.16 | 20.17 | 21.16 | 5,549 | +0.13(+0.64%) |
Oct 08, 2020 | 20.46 | 21.14 | 20.44 | 21.03 | 6,705 | +0.74(+3.62%) |
Oct 07, 2020 | 20.57 | 20.58 | 20.05 | 20.29 | 18,178 | +0.05(+0.24%) |
Oct 06, 2020 | 20.19 | 21.15 | 20.19 | 20.25 | 7,871 | +0.05(+0.24%) |
Oct 05, 2020 | 20.20 | 20.45 | 20.05 | 20.20 | 11,647 | +0.09(+0.45%) |
Oct 02, 2020 | 20.14 | 20.46 | 19.60 | 20.11 | 7,689 | -0.09(-0.47%) |
Oct 01, 2020 | 19.87 | 20.84 | 19.86 | 20.20 | 5,161 | -0.07(-0.33%) |
Sep 30, 2020 | 20.18 | 20.38 | 19.64 | 20.27 | 1,779 | +0.33(+1.67%) |
Sep 29, 2020 | 19.94 | 19.94 | 19.94 | 19.94 | 2,550 | +0.00(+0.00%) |
Sep 28, 2020 | 19.74 | 19.97 | 19.62 | 19.94 | 2,771 | +0.33(+1.70%) |
Sep 25, 2020 | 20.08 | 20.22 | 18.99 | 19.60 | 36,762 | -0.33(-1.67%) |
Sep 24, 2020 | 20.11 | 20.11 | 19.94 | 19.94 | 1,525 | -0.31(-1.55%) |
Sep 23, 2020 | 20.43 | 20.62 | 20.03 | 20.25 | 7,320 | -0.30(-1.48%) |
Sep 22, 2020 | 20.58 | 20.58 | 20.17 | 20.55 | 5,860 | +0.21(+1.03%) |
Sep 21, 2020 | 20.41 | 20.50 | 19.56 | 20.34 | 15,833 | -0.24(-1.15%) |
Sep 18, 2020 | 20.82 | 20.87 | 20.58 | 20.58 | 13,799 | -0.07(-0.32%) |
Sep 17, 2020 | 20.68 | 20.69 | 20.41 | 20.65 | 2,142 | +0.24(+1.16%) |
Sep 16, 2020 | 20.67 | 20.67 | 20.41 | 20.41 | 2,967 | +0.00(+0.00%) |
Sep 15, 2020 | 20.46 | 20.46 | 20.38 | 20.41 | 2,728 | -0.06(-0.28%) |
Sep 14, 2020 | 20.47 | 20.79 | 20.46 | 20.47 | 8,972 | -0.23(-1.10%) |
Sep 11, 2020 | 20.70 | 20.75 | 20.70 | 20.70 | 4,529 | +0.00(+0.00%) |
Sep 10, 2020 | 20.82 | 21.08 | 20.70 | 20.70 | 3,688 | -0.18(-0.86%) |
Sep 09, 2020 | 20.55 | 21.08 | 20.55 | 20.88 | 4,109 | +0.35(+1.71%) |
Sep 08, 2020 | 21.27 | 21.74 | 19.99 | 20.52 | 10,559 | -0.83(-3.87%) |
Sep 04, 2020 | 21.33 | 21.44 | 20.89 | 21.35 | 2,422 | +0.17(+0.81%) |
Sep 03, 2020 | 21.22 | 21.25 | 21.02 | 21.18 | 5,015 | +0.01(+0.04%) |
Sep 02, 2020 | 21.25 | 21.25 | 20.95 | 21.17 | 5,739 | -0.08(-0.36%) |