Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 25.54 | 25.93 | 25.41 | 25.80 | 261,562 | +0.58(+2.31%) |
Nov 27, 2020 | 25.39 | 25.39 | 25.01 | 25.22 | 121,006 | -0.21(-0.84%) |
Nov 25, 2020 | 25.41 | 25.67 | 25.13 | 25.43 | 519,000 | +0.16(+0.64%) |
Nov 24, 2020 | 25.42 | 25.56 | 25.13 | 25.27 | 766,621 | +0.29(+1.16%) |
Nov 23, 2020 | 24.37 | 24.98 | 24.37 | 24.98 | 233,348 | +1.00(+4.16%) |
Nov 20, 2020 | 23.80 | 24.08 | 23.79 | 23.98 | 222,177 | +0.30(+1.26%) |
Nov 19, 2020 | 23.43 | 23.69 | 23.39 | 23.69 | 226,959 | +0.32(+1.39%) |
Nov 18, 2020 | 23.86 | 23.93 | 23.36 | 23.36 | 163,768 | -0.36(-1.51%) |
Nov 17, 2020 | 23.35 | 23.79 | 23.26 | 23.72 | 225,393 | +0.40(+1.72%) |
Nov 16, 2020 | 23.04 | 23.37 | 22.97 | 23.32 | 163,923 | +0.40(+1.73%) |
Nov 13, 2020 | 22.76 | 22.95 | 22.66 | 22.92 | 47,651 | +0.44(+1.95%) |
Nov 12, 2020 | 22.62 | 22.79 | 22.39 | 22.48 | 98,120 | -0.15(-0.68%) |
Nov 11, 2020 | 22.28 | 22.71 | 22.28 | 22.64 | 96,005 | +0.51(+2.31%) |
Nov 10, 2020 | 22.58 | 22.58 | 21.97 | 22.13 | 104,289 | -0.60(-2.66%) |
Nov 09, 2020 | 23.87 | 23.96 | 22.72 | 22.73 | 170,025 | -0.52(-2.24%) |
Nov 06, 2020 | 23.06 | 23.29 | 22.87 | 23.25 | 109,973 | +0.28(+1.22%) |
Nov 05, 2020 | 22.63 | 22.99 | 22.63 | 22.97 | 103,820 | +0.82(+3.69%) |
Nov 04, 2020 | 21.79 | 22.25 | 21.71 | 22.15 | 138,766 | +0.77(+3.59%) |
Nov 03, 2020 | 21.16 | 21.50 | 21.16 | 21.39 | 59,748 | +0.28(+1.33%) |
Nov 02, 2020 | 21.41 | 21.41 | 20.90 | 21.10 | 123,951 | -0.09(-0.44%) |
Oct 30, 2020 | 21.35 | 21.47 | 20.98 | 21.20 | 101,992 | -0.32(-1.47%) |
Oct 29, 2020 | 21.43 | 21.60 | 21.31 | 21.51 | 40,104 | +0.14(+0.68%) |
Oct 28, 2020 | 21.74 | 21.74 | 21.31 | 21.37 | 67,179 | -0.66(-2.98%) |
Oct 27, 2020 | 21.91 | 22.07 | 21.84 | 22.02 | 53,866 | +0.31(+1.41%) |
Oct 26, 2020 | 21.97 | 22.12 | 21.52 | 21.72 | 70,555 | -0.43(-1.96%) |
Oct 23, 2020 | 22.25 | 22.25 | 21.94 | 22.15 | 45,890 | -0.03(-0.11%) |
Oct 22, 2020 | 22.26 | 22.28 | 21.91 | 22.18 | 65,375 | -0.05(-0.23%) |
Oct 21, 2020 | 21.98 | 22.36 | 21.98 | 22.23 | 89,474 | +0.26(+1.20%) |
Oct 20, 2020 | 21.97 | 22.14 | 21.95 | 21.97 | 34,242 | +0.13(+0.59%) |
Oct 19, 2020 | 21.93 | 22.09 | 21.78 | 21.84 | 69,891 | +0.01(+0.04%) |
Oct 16, 2020 | 21.91 | 21.98 | 21.83 | 21.83 | 93,894 | -0.04(-0.19%) |
Oct 15, 2020 | 21.94 | 21.94 | 21.54 | 21.87 | 32,553 | -0.13(-0.58%) |
Oct 14, 2020 | 22.20 | 22.28 | 21.96 | 22.00 | 27,532 | -0.15(-0.67%) |
Oct 13, 2020 | 22.08 | 22.18 | 22.04 | 22.15 | 32,321 | +0.06(+0.25%) |
Oct 12, 2020 | 21.97 | 22.15 | 21.93 | 22.09 | 73,151 | +0.28(+1.29%) |
Oct 09, 2020 | 21.79 | 21.85 | 21.74 | 21.81 | 74,176 | +0.14(+0.67%) |
Oct 08, 2020 | 21.52 | 21.67 | 21.49 | 21.67 | 29,449 | +0.33(+1.56%) |
Oct 07, 2020 | 21.25 | 21.35 | 21.17 | 21.33 | 51,612 | +0.33(+1.58%) |
Oct 06, 2020 | 21.26 | 21.34 | 20.97 | 21.00 | 29,019 | -0.24(-1.14%) |
Oct 05, 2020 | 21.01 | 21.24 | 21.01 | 21.24 | 54,821 | +0.41(+1.98%) |
Oct 02, 2020 | 20.80 | 21.01 | 20.78 | 20.83 | 34,271 | -0.26(-1.21%) |
Oct 01, 2020 | 21.03 | 21.10 | 20.99 | 21.09 | 41,044 | +0.20(+0.98%) |
Sep 30, 2020 | 20.81 | 21.03 | 20.81 | 20.88 | 33,865 | +0.10(+0.49%) |
Sep 29, 2020 | 20.86 | 20.90 | 20.76 | 20.78 | 33,445 | -0.09(-0.45%) |
Sep 28, 2020 | 20.87 | 20.92 | 20.76 | 20.87 | 72,789 | +0.34(+1.66%) |
Sep 25, 2020 | 20.15 | 20.55 | 20.14 | 20.53 | 25,468 | +0.35(+1.73%) |
Sep 24, 2020 | 20.05 | 20.42 | 19.94 | 20.18 | 51,694 | -0.03(-0.17%) |
Sep 23, 2020 | 20.62 | 20.75 | 20.17 | 20.22 | 36,497 | -0.30(-1.45%) |
Sep 22, 2020 | 20.47 | 20.55 | 20.24 | 20.52 | 37,881 | +0.02(+0.11%) |
Sep 21, 2020 | 20.26 | 20.50 | 20.07 | 20.50 | 69,823 | -0.17(-0.81%) |
Sep 18, 2020 | 20.93 | 20.93 | 20.53 | 20.66 | 24,764 | -0.14(-0.66%) |
Sep 17, 2020 | 20.56 | 20.92 | 20.55 | 20.80 | 44,510 | -0.14(-0.65%) |
Sep 16, 2020 | 21.13 | 21.14 | 20.91 | 20.93 | 67,535 | -0.07(-0.32%) |
Sep 15, 2020 | 21.01 | 21.05 | 20.93 | 21.00 | 89,551 | +0.28(+1.35%) |
Sep 14, 2020 | 20.54 | 20.76 | 20.53 | 20.72 | 49,242 | +0.44(+2.15%) |
Sep 11, 2020 | 20.53 | 20.54 | 20.16 | 20.29 | 44,599 | -0.02(-0.08%) |
Sep 10, 2020 | 20.68 | 20.87 | 20.25 | 20.30 | 67,477 | -0.28(-1.36%) |
Sep 09, 2020 | 20.46 | 20.64 | 20.38 | 20.58 | 55,930 | +0.40(+1.98%) |
Sep 08, 2020 | 20.20 | 20.47 | 20.07 | 20.18 | 59,399 | -0.50(-2.43%) |
Sep 04, 2020 | 20.99 | 21.10 | 20.03 | 20.69 | 186,262 | -0.43(-2.02%) |
Sep 03, 2020 | 21.69 | 21.69 | 20.96 | 21.11 | 157,615 | -0.78(-3.54%) |
Sep 02, 2020 | 22.18 | 22.24 | 21.74 | 21.89 | 81,900 | -0.07(-0.31%) |