Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 27.74 | 27.75 | 27.72 | 27.74 | 8,383,383 | +0.02(+0.07%) |
Nov 27, 2020 | 27.71 | 27.74 | 27.70 | 27.72 | 1,980,600 | +0.06(+0.22%) |
Nov 25, 2020 | 27.68 | 27.72 | 27.66 | 27.66 | 4,129,800 | -0.01(-0.04%) |
Nov 24, 2020 | 27.70 | 27.71 | 27.66 | 27.67 | 4,913,974 | -0.06(-0.23%) |
Nov 23, 2020 | 27.75 | 27.75 | 27.71 | 27.73 | 8,902,864 | -0.04(-0.13%) |
Nov 20, 2020 | 27.74 | 27.78 | 27.72 | 27.77 | 2,729,300 | +0.07(+0.25%) |
Nov 19, 2020 | 27.70 | 27.74 | 27.70 | 27.70 | 2,862,927 | +0.04(+0.14%) |
Nov 18, 2020 | 27.68 | 27.69 | 27.63 | 27.66 | 7,067,394 | +0.00(+0.02%) |
Nov 17, 2020 | 27.65 | 27.67 | 27.65 | 27.66 | 3,176,890 | +0.05(+0.16%) |
Nov 16, 2020 | 27.60 | 27.63 | 27.60 | 27.61 | 3,568,478 | -0.02(-0.05%) |
Nov 13, 2020 | 27.64 | 27.64 | 27.61 | 27.62 | 2,750,700 | -0.01(-0.04%) |
Nov 12, 2020 | 27.56 | 27.64 | 27.56 | 27.64 | 2,902,040 | +0.15(+0.53%) |
Nov 11, 2020 | 27.45 | 27.52 | 27.42 | 27.49 | 3,782,006 | +0.01(+0.04%) |
Nov 10, 2020 | 27.46 | 27.52 | 27.46 | 27.48 | 7,773,949 | -0.04(-0.16%) |
Nov 09, 2020 | 27.54 | 27.54 | 27.45 | 27.52 | 8,018,256 | -0.19(-0.67%) |
Nov 06, 2020 | 27.71 | 27.73 | 27.68 | 27.71 | 5,977,500 | -0.09(-0.32%) |
Nov 05, 2020 | 27.80 | 27.82 | 27.76 | 27.80 | 23,178,030 | +0.03(+0.11%) |
Nov 04, 2020 | 27.79 | 27.82 | 27.76 | 27.77 | 5,660,119 | +0.17(+0.62%) |
Nov 03, 2020 | 27.62 | 27.63 | 27.58 | 27.60 | 4,565,365 | -0.04(-0.14%) |
Nov 02, 2020 | 27.66 | 27.69 | 27.64 | 27.64 | 4,644,528 | +0.02(+0.07%) |
Oct 30, 2020 | 27.70 | 27.71 | 27.62 | 27.62 | 5,239,500 | -0.08(-0.29%) |
Oct 29, 2020 | 27.79 | 27.79 | 27.67 | 27.70 | 9,549,695 | -0.08(-0.29%) |
Oct 28, 2020 | 27.81 | 27.83 | 27.77 | 27.78 | 4,438,723 | +0.00(+0.00%) |
Oct 27, 2020 | 27.77 | 27.79 | 27.75 | 27.78 | 2,595,382 | +0.06(+0.22%) |
Oct 26, 2020 | 27.72 | 27.75 | 27.70 | 27.72 | 4,108,286 | +0.07(+0.25%) |
Oct 23, 2020 | 27.60 | 27.67 | 27.60 | 27.65 | 3,821,600 | +0.05(+0.18%) |
Oct 22, 2020 | 27.67 | 27.69 | 27.60 | 27.60 | 4,940,482 | -0.09(-0.33%) |
Oct 21, 2020 | 27.70 | 27.73 | 27.68 | 27.69 | 7,270,079 | -0.04(-0.14%) |
Oct 20, 2020 | 27.75 | 27.76 | 27.71 | 27.73 | 5,920,985 | -0.06(-0.22%) |
Oct 19, 2020 | 27.78 | 27.81 | 27.76 | 27.79 | 3,610,894 | -0.04(-0.14%) |
Oct 16, 2020 | 27.83 | 27.87 | 27.81 | 27.83 | 4,178,500 | -0.02(-0.07%) |
Oct 15, 2020 | 27.90 | 27.91 | 27.83 | 27.85 | 5,106,566 | -0.01(-0.04%) |
Oct 14, 2020 | 27.86 | 27.89 | 27.85 | 27.86 | 4,378,479 | +0.02(+0.07%) |
Oct 13, 2020 | 27.82 | 27.85 | 27.82 | 27.84 | 3,690,130 | +0.06(+0.22%) |
Oct 12, 2020 | 27.78 | 27.79 | 27.76 | 27.78 | 3,585,949 | +0.03(+0.09%) |
Oct 09, 2020 | 27.75 | 27.78 | 27.71 | 27.75 | 5,376,400 | -0.02(-0.07%) |
Oct 08, 2020 | 27.76 | 27.77 | 27.74 | 27.77 | 9,381,189 | +0.05(+0.18%) |
Oct 07, 2020 | 27.73 | 27.77 | 27.70 | 27.73 | 13,991,680 | -0.07(-0.27%) |
Oct 06, 2020 | 27.74 | 27.83 | 27.71 | 27.80 | 7,767,544 | +0.05(+0.20%) |
Oct 05, 2020 | 27.82 | 27.82 | 27.74 | 27.75 | 6,192,433 | -0.15(-0.54%) |
Oct 02, 2020 | 27.95 | 27.95 | 27.88 | 27.89 | 2,100,000 | -0.04(-0.13%) |
Oct 01, 2020 | 27.89 | 27.95 | 27.86 | 27.93 | 4,284,674 | -0.02(-0.07%) |
Sep 30, 2020 | 27.98 | 27.98 | 27.90 | 27.95 | 5,485,273 | -0.05(-0.18%) |
Sep 29, 2020 | 28.00 | 28.03 | 28.00 | 28.00 | 4,439,986 | +0.01(+0.04%) |
Sep 28, 2020 | 28.01 | 28.01 | 27.98 | 27.99 | 3,913,448 | -0.02(-0.07%) |
Sep 25, 2020 | 28.00 | 28.03 | 27.99 | 28.01 | 3,249,000 | +0.02(+0.05%) |
Sep 24, 2020 | 28.00 | 28.01 | 27.98 | 28.00 | 3,411,559 | +0.02(+0.07%) |
Sep 23, 2020 | 27.98 | 27.99 | 27.94 | 27.98 | 3,589,872 | +0.01(+0.04%) |
Sep 22, 2020 | 27.98 | 28.00 | 27.95 | 27.96 | 9,224,473 | -0.00(-0.02%) |
Sep 21, 2020 | 28.00 | 28.02 | 27.96 | 27.97 | 9,479,712 | +0.04(+0.14%) |
Sep 18, 2020 | 27.96 | 27.98 | 27.92 | 27.93 | 9,752,300 | -0.02(-0.07%) |
Sep 17, 2020 | 28.00 | 28.01 | 27.95 | 27.95 | 3,807,501 | +0.01(+0.04%) |
Sep 16, 2020 | 28.00 | 28.00 | 27.91 | 27.94 | 4,126,983 | -0.03(-0.11%) |
Sep 15, 2020 | 27.96 | 27.98 | 27.95 | 27.97 | 3,364,961 | +0.00(+0.00%) |
Sep 14, 2020 | 28.00 | 28.02 | 27.97 | 27.97 | 2,009,201 | -0.01(-0.04%) |
Sep 11, 2020 | 27.98 | 27.99 | 27.96 | 27.98 | 2,681,000 | +0.02(+0.07%) |
Sep 10, 2020 | 27.89 | 27.97 | 27.87 | 27.96 | 3,315,001 | +0.04(+0.14%) |
Sep 09, 2020 | 27.96 | 27.96 | 27.90 | 27.92 | 2,782,769 | -0.02(-0.07%) |
Sep 08, 2020 | 27.97 | 28.00 | 27.94 | 27.94 | 4,093,856 | +0.05(+0.18%) |
Sep 04, 2020 | 27.98 | 27.99 | 27.87 | 27.89 | 4,699,300 | -0.15(-0.53%) |
Sep 03, 2020 | 28.03 | 28.10 | 28.02 | 28.04 | 15,038,252 | +0.02(+0.07%) |
Sep 02, 2020 | 27.94 | 28.03 | 27.93 | 28.02 | 3,125,056 | +0.06(+0.21%) |