Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 25.54 | 25.54 | 24.91 | 25.43 | 1,572,490 | +0.08(+0.31%) |
Nov 27, 2020 | 25.18 | 25.42 | 25.05 | 25.35 | 1,386,565 | +0.43(+1.74%) |
Nov 25, 2020 | 24.56 | 24.97 | 24.55 | 24.92 | 3,137,528 | +0.48(+1.97%) |
Nov 24, 2020 | 24.62 | 24.63 | 24.33 | 24.44 | 1,334,482 | +0.04(+0.16%) |
Nov 23, 2020 | 24.45 | 24.55 | 24.11 | 24.40 | 1,139,418 | +0.01(+0.04%) |
Nov 20, 2020 | 24.37 | 24.63 | 24.21 | 24.39 | 1,233,926 | +0.08(+0.32%) |
Nov 19, 2020 | 23.91 | 24.45 | 23.83 | 24.31 | 1,198,697 | +0.41(+1.73%) |
Nov 18, 2020 | 23.98 | 24.14 | 23.77 | 23.90 | 1,179,234 | -0.08(-0.33%) |
Nov 17, 2020 | 23.79 | 24.02 | 23.62 | 23.98 | 1,473,514 | +0.29(+1.20%) |
Nov 16, 2020 | 23.69 | 23.76 | 23.44 | 23.69 | 1,510,093 | -0.10(-0.41%) |
Nov 13, 2020 | 24.08 | 24.11 | 23.62 | 23.79 | 1,310,449 | -0.15(-0.62%) |
Nov 12, 2020 | 24.04 | 24.30 | 23.82 | 23.94 | 850,630 | +0.13(+0.54%) |
Nov 11, 2020 | 23.44 | 23.93 | 23.39 | 23.81 | 1,298,617 | +0.79(+3.41%) |
Nov 10, 2020 | 23.59 | 23.71 | 22.52 | 23.02 | 1,903,378 | -0.84(-3.50%) |
Nov 09, 2020 | 24.69 | 24.81 | 23.84 | 23.86 | 2,508,218 | -1.24(-4.93%) |
Nov 06, 2020 | 25.04 | 25.20 | 24.70 | 25.10 | 1,704,255 | -0.05(-0.20%) |
Nov 05, 2020 | 25.17 | 25.21 | 24.87 | 25.15 | 2,299,331 | +0.65(+2.65%) |
Nov 04, 2020 | 23.96 | 24.61 | 23.88 | 24.50 | 1,585,141 | +1.32(+5.68%) |
Nov 03, 2020 | 22.97 | 23.34 | 22.83 | 23.18 | 1,277,273 | +0.38(+1.68%) |
Nov 02, 2020 | 23.21 | 23.34 | 22.47 | 22.80 | 1,318,652 | -0.25(-1.07%) |
Oct 30, 2020 | 23.60 | 23.68 | 22.84 | 23.04 | 1,226,091 | -0.76(-3.18%) |
Oct 29, 2020 | 24.04 | 24.17 | 23.67 | 23.80 | 1,005,906 | -0.10(-0.41%) |
Oct 28, 2020 | 24.35 | 24.35 | 23.72 | 23.90 | 1,283,708 | -0.78(-3.15%) |
Oct 27, 2020 | 24.65 | 24.88 | 24.56 | 24.68 | 1,190,714 | +0.19(+0.76%) |
Oct 26, 2020 | 24.77 | 25.06 | 24.15 | 24.49 | 1,280,370 | -0.36(-1.46%) |
Oct 23, 2020 | 24.76 | 24.88 | 24.44 | 24.85 | 868,104 | +0.17(+0.68%) |
Oct 22, 2020 | 24.76 | 24.88 | 24.24 | 24.69 | 1,297,599 | -0.01(-0.04%) |
Oct 21, 2020 | 25.16 | 25.33 | 24.63 | 24.70 | 1,442,182 | -0.47(-1.87%) |
Oct 20, 2020 | 25.65 | 25.75 | 25.15 | 25.17 | 1,320,908 | -0.37(-1.46%) |
Oct 19, 2020 | 25.93 | 26.14 | 25.46 | 25.54 | 1,511,971 | -0.16(-0.61%) |
Oct 16, 2020 | 25.79 | 25.92 | 25.62 | 25.70 | 921,120 | +0.14(+0.54%) |
Oct 15, 2020 | 25.04 | 25.58 | 24.93 | 25.56 | 1,134,368 | +0.02(+0.08%) |
Oct 14, 2020 | 26.06 | 26.10 | 25.29 | 25.54 | 2,254,517 | -0.37(-1.44%) |
Oct 13, 2020 | 25.62 | 26.00 | 25.62 | 25.91 | 1,223,922 | +0.37(+1.46%) |
Oct 12, 2020 | 25.63 | 25.73 | 25.31 | 25.54 | 1,490,803 | +0.30(+1.21%) |
Oct 09, 2020 | 24.91 | 25.27 | 24.86 | 25.24 | 1,501,247 | +0.53(+2.15%) |
Oct 08, 2020 | 24.91 | 24.96 | 24.61 | 24.71 | 1,215,691 | +0.08(+0.32%) |
Oct 07, 2020 | 24.43 | 24.75 | 24.34 | 24.63 | 1,194,313 | +0.50(+2.08%) |
Oct 06, 2020 | 24.27 | 24.56 | 23.96 | 24.13 | 1,470,749 | -0.10(-0.41%) |
Oct 05, 2020 | 24.13 | 24.23 | 23.86 | 24.22 | 713,656 | +0.32(+1.36%) |
Oct 02, 2020 | 23.77 | 24.32 | 23.70 | 23.90 | 1,584,994 | -0.04(-0.16%) |
Oct 01, 2020 | 23.77 | 24.04 | 23.62 | 23.94 | 1,130,242 | +0.46(+1.97%) |
Sep 30, 2020 | 23.50 | 23.75 | 23.31 | 23.48 | 1,032,050 | +0.06(+0.25%) |
Sep 29, 2020 | 23.43 | 23.60 | 23.31 | 23.42 | 1,432,182 | +0.01(+0.04%) |
Sep 28, 2020 | 23.51 | 23.66 | 23.17 | 23.41 | 991,151 | +0.26(+1.10%) |
Sep 25, 2020 | 22.56 | 23.23 | 22.49 | 23.15 | 1,387,480 | +0.69(+3.06%) |
Sep 24, 2020 | 22.45 | 22.74 | 22.15 | 22.46 | 1,108,819 | -0.25(-1.08%) |
Sep 23, 2020 | 23.11 | 23.47 | 22.66 | 22.71 | 2,181,308 | -0.43(-1.87%) |
Sep 22, 2020 | 22.91 | 23.19 | 22.48 | 23.14 | 1,807,773 | +0.48(+2.13%) |
Sep 21, 2020 | 21.89 | 22.67 | 21.83 | 22.66 | 1,212,940 | +0.46(+2.08%) |
Sep 18, 2020 | 22.23 | 22.33 | 21.69 | 22.20 | 1,360,921 | +0.20(+0.89%) |
Sep 17, 2020 | 21.85 | 22.02 | 21.56 | 22.00 | 743,848 | -0.29(-1.28%) |
Sep 16, 2020 | 22.53 | 22.74 | 22.29 | 22.29 | 1,178,518 | -0.12(-0.53%) |
Sep 15, 2020 | 22.44 | 22.54 | 22.12 | 22.41 | 1,180,751 | +0.22(+0.97%) |
Sep 14, 2020 | 22.10 | 22.31 | 21.93 | 22.19 | 807,769 | +0.40(+1.85%) |
Sep 11, 2020 | 22.25 | 22.40 | 21.49 | 21.79 | 881,129 | -0.38(-1.73%) |
Sep 10, 2020 | 22.80 | 23.06 | 22.04 | 22.17 | 1,700,077 | -0.37(-1.66%) |
Sep 09, 2020 | 22.42 | 22.74 | 22.13 | 22.54 | 2,155,318 | +0.55(+2.50%) |
Sep 08, 2020 | 21.83 | 22.47 | 21.72 | 21.99 | 1,757,928 | -0.64(-2.82%) |
Sep 04, 2020 | 23.23 | 23.45 | 21.67 | 22.63 | 3,593,610 | -0.82(-3.48%) |
Sep 03, 2020 | 24.47 | 24.48 | 23.17 | 23.45 | 3,068,807 | -1.59(-6.36%) |
Sep 02, 2020 | 25.60 | 25.61 | 24.61 | 25.04 | 2,522,981 | -0.40(-1.58%) |