Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 27.08 | 27.17 | 26.63 | 26.80 | 1,116,309 | -0.47(-1.73%) |
Nov 27, 2020 | 27.21 | 27.29 | 26.98 | 27.27 | 345,615 | -0.02(-0.07%) |
Nov 25, 2020 | 27.41 | 27.53 | 27.05 | 27.29 | 949,795 | -0.26(-0.95%) |
Nov 24, 2020 | 27.19 | 27.92 | 27.08 | 27.55 | 1,667,569 | +0.83(+3.11%) |
Nov 23, 2020 | 26.21 | 26.82 | 26.11 | 26.72 | 867,134 | +0.80(+3.09%) |
Nov 20, 2020 | 25.83 | 26.09 | 25.78 | 25.92 | 1,192,399 | +0.00(+0.00%) |
Nov 19, 2020 | 25.60 | 25.95 | 25.52 | 25.92 | 1,041,119 | +0.49(+1.94%) |
Nov 18, 2020 | 26.01 | 26.26 | 25.43 | 25.43 | 1,191,841 | -0.44(-1.72%) |
Nov 17, 2020 | 25.47 | 26.05 | 25.32 | 25.87 | 1,681,888 | -0.01(-0.04%) |
Nov 16, 2020 | 26.05 | 26.24 | 25.75 | 25.88 | 1,322,711 | +0.67(+2.64%) |
Nov 13, 2020 | 24.83 | 25.38 | 24.83 | 25.21 | 810,201 | +0.65(+2.63%) |
Nov 12, 2020 | 24.94 | 25.04 | 24.26 | 24.57 | 1,408,782 | -0.68(-2.68%) |
Nov 11, 2020 | 25.57 | 25.58 | 24.83 | 25.24 | 1,104,678 | -0.16(-0.65%) |
Nov 10, 2020 | 25.40 | 25.75 | 25.16 | 25.41 | 1,848,000 | +0.20(+0.80%) |
Nov 09, 2020 | 24.72 | 26.01 | 24.01 | 25.20 | 3,237,245 | +2.02(+8.70%) |
Nov 06, 2020 | 23.12 | 23.54 | 23.09 | 23.19 | 1,463,088 | +0.09(+0.38%) |
Nov 05, 2020 | 22.79 | 23.22 | 22.73 | 23.10 | 1,787,798 | +0.64(+2.84%) |
Nov 04, 2020 | 22.94 | 22.94 | 22.06 | 22.46 | 2,209,324 | -0.65(-2.80%) |
Nov 03, 2020 | 22.62 | 23.23 | 22.54 | 23.11 | 1,758,554 | +0.78(+3.50%) |
Nov 02, 2020 | 21.90 | 22.38 | 21.81 | 22.33 | 1,811,716 | +0.82(+3.81%) |
Oct 30, 2020 | 21.30 | 21.72 | 21.16 | 21.51 | 2,038,147 | +0.19(+0.91%) |
Oct 29, 2020 | 21.66 | 21.66 | 20.39 | 21.32 | 2,896,199 | -0.32(-1.47%) |
Oct 28, 2020 | 21.75 | 22.13 | 21.37 | 21.63 | 2,195,118 | -0.75(-3.36%) |
Oct 27, 2020 | 23.22 | 23.22 | 22.28 | 22.39 | 1,404,835 | -0.69(-3.01%) |
Oct 26, 2020 | 23.49 | 23.57 | 22.90 | 23.08 | 1,313,664 | -0.83(-3.47%) |
Oct 23, 2020 | 24.23 | 24.27 | 23.71 | 23.91 | 844,089 | -0.07(-0.28%) |
Oct 22, 2020 | 23.54 | 23.99 | 23.45 | 23.98 | 1,117,006 | +0.68(+2.90%) |
Oct 21, 2020 | 23.54 | 23.74 | 23.28 | 23.30 | 993,967 | -0.26(-1.11%) |
Oct 20, 2020 | 23.91 | 24.02 | 23.51 | 23.56 | 1,172,485 | -0.17(-0.73%) |
Oct 19, 2020 | 24.05 | 24.36 | 23.69 | 23.74 | 1,263,635 | -0.31(-1.28%) |
Oct 16, 2020 | 23.68 | 24.12 | 23.63 | 24.05 | 811,652 | +0.41(+1.76%) |
Oct 15, 2020 | 23.09 | 23.64 | 23.09 | 23.63 | 788,967 | +0.08(+0.33%) |
Oct 14, 2020 | 23.96 | 24.18 | 23.40 | 23.55 | 900,015 | -0.24(-1.01%) |
Oct 13, 2020 | 23.82 | 24.14 | 23.34 | 23.80 | 1,506,951 | -0.29(-1.20%) |
Oct 12, 2020 | 23.66 | 24.09 | 23.45 | 24.09 | 1,377,800 | +0.57(+2.42%) |
Oct 09, 2020 | 23.18 | 23.68 | 22.89 | 23.52 | 1,903,942 | +0.75(+3.31%) |
Oct 08, 2020 | 22.95 | 23.01 | 22.47 | 22.76 | 1,613,619 | +0.18(+0.81%) |
Oct 07, 2020 | 22.34 | 22.85 | 22.34 | 22.58 | 1,032,275 | +0.47(+2.14%) |
Oct 06, 2020 | 22.72 | 22.94 | 21.83 | 22.11 | 2,430,907 | -0.41(-1.80%) |
Oct 05, 2020 | 21.88 | 22.53 | 21.79 | 22.51 | 1,249,659 | +0.87(+4.01%) |
Oct 02, 2020 | 20.96 | 21.80 | 20.96 | 21.64 | 1,345,672 | +0.25(+1.17%) |
Oct 01, 2020 | 21.73 | 21.91 | 21.04 | 21.39 | 1,539,635 | -0.18(-0.85%) |
Sep 30, 2020 | 21.95 | 22.28 | 21.38 | 21.58 | 1,405,826 | -0.33(-1.50%) |
Sep 29, 2020 | 21.91 | 22.12 | 21.38 | 21.90 | 1,220,097 | -0.02(-0.09%) |
Sep 28, 2020 | 21.84 | 22.19 | 21.78 | 21.92 | 2,371,137 | +0.47(+2.20%) |
Sep 25, 2020 | 20.84 | 21.46 | 20.66 | 21.45 | 1,728,803 | +0.32(+1.51%) |
Sep 24, 2020 | 21.42 | 21.59 | 21.00 | 21.13 | 2,081,561 | -0.32(-1.48%) |
Sep 23, 2020 | 22.59 | 22.99 | 21.44 | 21.45 | 2,112,982 | -1.16(-5.12%) |
Sep 22, 2020 | 22.47 | 22.81 | 22.21 | 22.61 | 1,031,358 | +0.14(+0.60%) |
Sep 21, 2020 | 22.77 | 22.91 | 22.23 | 22.47 | 1,428,218 | -0.91(-3.88%) |
Sep 18, 2020 | 23.70 | 23.87 | 23.10 | 23.38 | 3,141,526 | -0.12(-0.49%) |
Sep 17, 2020 | 23.50 | 23.87 | 23.17 | 23.50 | 1,880,435 | -0.31(-1.30%) |
Sep 16, 2020 | 23.92 | 24.09 | 23.59 | 23.81 | 1,016,502 | +0.00(+0.00%) |
Sep 15, 2020 | 24.28 | 24.32 | 23.79 | 23.81 | 1,189,683 | +0.06(+0.24%) |
Sep 14, 2020 | 23.74 | 23.89 | 23.31 | 23.75 | 955,919 | +0.24(+1.03%) |
Sep 11, 2020 | 23.67 | 23.89 | 23.29 | 23.51 | 1,012,590 | -0.09(-0.37%) |
Sep 10, 2020 | 23.99 | 24.20 | 23.52 | 23.59 | 1,009,772 | -0.28(-1.17%) |
Sep 09, 2020 | 23.22 | 24.02 | 23.14 | 23.87 | 1,360,819 | +0.83(+3.59%) |
Sep 08, 2020 | 23.40 | 23.44 | 22.99 | 23.04 | 1,081,852 | -0.60(-2.52%) |
Sep 04, 2020 | 24.25 | 24.27 | 23.20 | 23.64 | 1,992,819 | -0.33(-1.36%) |
Sep 03, 2020 | 24.77 | 24.78 | 23.79 | 23.97 | 2,642,316 | -0.84(-3.37%) |
Sep 02, 2020 | 24.74 | 24.80 | 24.13 | 24.80 | 1,214,769 | +0.00(+0.00%) |